Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 25.81 | 25.98 | 25.67 | 25.73 | 346,665 | -0.51(-1.93%) |
Apr 29, 2015 | 26.30 | 26.33 | 26.10 | 26.24 | 256,316 | -0.17(-0.63%) |
Apr 28, 2015 | 26.43 | 26.49 | 26.31 | 26.40 | 278,788 | -0.30(-1.14%) |
Apr 27, 2015 | 27.08 | 27.09 | 26.63 | 26.71 | 387,163 | -0.46(-1.68%) |
Apr 24, 2015 | 27.22 | 27.24 | 27.11 | 27.16 | 226,729 | +0.18(+0.67%) |
Apr 23, 2015 | 26.90 | 27.01 | 26.66 | 26.98 | 1,043,019 | -0.06(-0.21%) |
Apr 22, 2015 | 26.97 | 27.08 | 26.92 | 27.04 | 437,847 | -0.37(-1.35%) |
Apr 21, 2015 | 27.47 | 27.48 | 27.37 | 27.41 | 220,556 | +0.23(+0.85%) |
Apr 20, 2015 | 27.21 | 27.34 | 27.15 | 27.18 | 369,405 | -0.15(-0.56%) |
Apr 17, 2015 | 27.22 | 27.34 | 27.18 | 27.33 | 329,667 | +0.25(+0.93%) |
Apr 16, 2015 | 27.00 | 27.11 | 26.96 | 27.08 | 211,376 | -0.11(-0.40%) |
Apr 15, 2015 | 27.29 | 27.30 | 27.13 | 27.19 | 315,520 | -0.10(-0.37%) |
Apr 14, 2015 | 27.14 | 27.32 | 27.14 | 27.29 | 179,420 | +0.33(+1.23%) |
Apr 13, 2015 | 26.98 | 27.03 | 26.85 | 26.95 | 141,076 | -0.10(-0.37%) |
Apr 10, 2015 | 26.94 | 27.07 | 26.71 | 27.05 | 542,208 | -0.05(-0.19%) |
Apr 09, 2015 | 26.97 | 27.11 | 26.85 | 27.11 | 239,035 | +0.20(+0.73%) |
Apr 08, 2015 | 26.95 | 27.00 | 26.82 | 26.91 | 390,553 | +0.06(+0.22%) |
Apr 07, 2015 | 27.02 | 27.02 | 26.82 | 26.85 | 700,953 | -0.17(-0.62%) |
Apr 06, 2015 | 26.87 | 27.14 | 26.83 | 27.02 | 433,079 | +0.94(+3.60%) |
Apr 02, 2015 | 26.02 | 26.08 | 26.08 | 26.08 | 353,893 | +0.58(+2.27%) |
Apr 01, 2015 | 25.41 | 25.53 | 25.31 | 25.50 | 363,980 | -0.07(-0.25%) |
Mar 31, 2015 | 25.69 | 25.69 | 25.53 | 25.57 | 321,744 | -0.26(-1.01%) |
Mar 30, 2015 | 25.85 | 25.89 | 25.78 | 25.83 | 333,941 | +0.13(+0.51%) |
Mar 27, 2015 | 25.71 | 25.73 | 25.64 | 25.70 | 457,561 | +0.35(+1.40%) |
Mar 26, 2015 | 25.31 | 25.63 | 25.25 | 25.34 | 580,727 | +0.08(+0.31%) |
Mar 25, 2015 | 25.51 | 25.53 | 25.26 | 25.26 | 308,440 | -0.18(-0.71%) |
Mar 24, 2015 | 25.61 | 25.64 | 25.41 | 25.44 | 453,971 | -0.38(-1.48%) |
Mar 23, 2015 | 25.81 | 26.02 | 25.73 | 25.83 | 491,473 | +0.64(+2.55%) |
Mar 20, 2015 | 24.92 | 25.24 | 24.75 | 25.18 | 1,498,279 | +0.65(+2.65%) |
Mar 19, 2015 | 24.63 | 24.68 | 24.52 | 24.53 | 186,479 | -0.27(-1.08%) |
Mar 18, 2015 | 24.58 | 24.86 | 24.50 | 24.80 | 425,122 | +0.69(+2.88%) |
Mar 17, 2015 | 24.13 | 24.18 | 24.07 | 24.11 | 221,811 | +0.25(+1.03%) |
Mar 16, 2015 | 23.84 | 24.00 | 23.84 | 23.86 | 187,977 | +0.04(+0.15%) |
Mar 13, 2015 | 23.82 | 23.85 | 23.74 | 23.82 | 611,845 | -0.13(-0.54%) |
Mar 12, 2015 | 23.98 | 23.98 | 23.82 | 23.95 | 756,561 | +0.23(+0.98%) |
Mar 11, 2015 | 23.72 | 23.80 | 23.68 | 23.72 | 496,903 | +0.05(+0.21%) |
Mar 10, 2015 | 23.72 | 23.79 | 23.67 | 23.67 | 369,867 | -0.17(-0.70%) |
Mar 09, 2015 | 23.81 | 23.86 | 23.76 | 23.84 | 339,542 | -0.07(-0.27%) |
Mar 06, 2015 | 23.94 | 23.95 | 23.82 | 23.90 | 588,213 | +0.20(+0.82%) |
Mar 05, 2015 | 23.64 | 23.75 | 23.57 | 23.71 | 415,944 | +0.25(+1.05%) |
Mar 04, 2015 | 23.48 | 23.47 | 23.42 | 23.46 | 343,848 | -0.01(-0.03%) |
Mar 03, 2015 | 23.51 | 23.58 | 23.43 | 23.47 | 475,746 | -0.06(-0.25%) |
Mar 02, 2015 | 23.51 | 23.53 | 23.42 | 23.53 | 186,404 | +0.02(+0.09%) |
Feb 27, 2015 | 23.52 | 23.56 | 23.43 | 23.51 | 169,109 | -0.07(-0.28%) |
Feb 26, 2015 | 23.53 | 23.61 | 23.50 | 23.57 | 142,469 | +0.08(+0.34%) |
Feb 25, 2015 | 23.48 | 23.53 | 23.44 | 23.49 | 235,642 | -0.13(-0.55%) |
Feb 24, 2015 | 23.55 | 23.64 | 23.35 | 23.62 | 206,446 | +0.18(+0.77%) |
Feb 23, 2015 | 23.45 | 23.48 | 23.37 | 23.44 | 217,250 | -0.05(-0.22%) |
Feb 20, 2015 | 23.31 | 23.51 | 23.31 | 23.49 | 171,606 | +0.19(+0.81%) |
Feb 19, 2015 | 23.24 | 23.34 | 23.23 | 23.30 | 153,397 | +0.00(+0.00%) |
Feb 18, 2015 | 23.22 | 23.34 | 23.20 | 23.30 | 356,115 | +0.05(+0.22%) |
Feb 17, 2015 | 23.19 | 23.30 | 23.19 | 23.25 | 212,720 | -0.14(-0.62%) |
Feb 13, 2015 | 23.40 | 23.40 | 23.40 | 23.40 | 294,680 | +0.06(+0.25%) |
Feb 12, 2015 | 23.31 | 23.34 | 23.17 | 23.34 | 301,159 | +0.01(+0.03%) |
Feb 11, 2015 | 23.04 | 23.36 | 23.01 | 23.33 | 1,304,749 | +0.17(+0.75%) |
Feb 10, 2015 | 22.98 | 23.17 | 22.91 | 23.16 | 402,434 | +0.51(+2.27%) |
Feb 09, 2015 | 22.77 | 22.78 | 22.65 | 22.65 | 313,693 | -0.19(-0.82%) |
Feb 06, 2015 | 22.77 | 22.90 | 22.77 | 22.83 | 357,438 | +0.01(+0.06%) |
Feb 05, 2015 | 22.73 | 22.86 | 22.69 | 22.82 | 395,720 | +0.07(+0.29%) |
Feb 04, 2015 | 22.78 | 22.90 | 22.70 | 22.75 | 430,968 | -0.10(-0.44%) |
Feb 03, 2015 | 22.72 | 22.86 | 22.67 | 22.86 | 615,443 | -0.13(-0.57%) |
Feb 02, 2015 | 22.86 | 23.01 | 22.75 | 22.99 | 346,896 | +0.21(+0.92%) |
Jan 30, 2015 | 22.86 | 22.98 | 22.73 | 22.78 | 475,729 | -0.21(-0.91%) |
Jan 29, 2015 | 22.97 | 23.02 | 22.78 | 22.99 | 673,396 | +0.01(+0.06%) |
Jan 28, 2015 | 23.82 | 23.82 | 22.94 | 22.97 | 817,497 | -0.88(-3.70%) |
Jan 27, 2015 | 24.03 | 24.03 | 23.82 | 23.85 | 422,608 | -0.20(-0.81%) |
Jan 26, 2015 | 23.89 | 24.05 | 23.81 | 24.05 | 494,877 | +0.16(+0.67%) |
Jan 23, 2015 | 23.85 | 23.95 | 23.85 | 23.89 | 253,475 | -0.07(-0.30%) |
Jan 22, 2015 | 23.89 | 24.00 | 23.78 | 23.96 | 401,452 | -0.09(-0.39%) |
Jan 21, 2015 | 23.88 | 24.08 | 23.85 | 24.06 | 2,631,729 | +0.48(+2.02%) |
Jan 20, 2015 | 23.58 | 23.64 | 23.45 | 23.58 | 517,127 | +0.25(+1.08%) |
Jan 16, 2015 | 23.28 | 23.34 | 23.19 | 23.33 | 263,335 | +0.06(+0.25%) |
Jan 15, 2015 | 22.94 | 23.36 | 23.20 | 23.27 | 418,807 | +0.33(+1.42%) |
Jan 14, 2015 | 22.98 | 23.01 | 22.80 | 22.94 | 327,425 | +0.09(+0.38%) |
Jan 13, 2015 | 22.91 | 23.04 | 22.74 | 22.86 | 530,760 | +0.37(+1.64%) |
Jan 12, 2015 | 22.47 | 22.54 | 22.29 | 22.49 | 486,693 | +0.03(+0.13%) |
Jan 09, 2015 | 22.57 | 22.60 | 22.44 | 22.46 | 338,445 | -0.27(-1.21%) |
Jan 08, 2015 | 22.54 | 22.75 | 22.52 | 22.73 | 387,221 | +0.26(+1.16%) |
Jan 07, 2015 | 22.44 | 22.63 | 22.33 | 22.47 | 324,839 | +0.06(+0.26%) |
Jan 06, 2015 | 22.48 | 22.51 | 22.25 | 22.41 | 796,386 | -0.13(-0.58%) |
Jan 05, 2015 | 22.70 | 22.70 | 22.51 | 22.54 | 300,708 | -0.35(-1.55%) |
Jan 02, 2015 | 22.93 | 23.02 | 22.86 | 22.90 | 368,265 | +0.01(+0.06%) |
Dec 31, 2014 | 22.93 | 22.88 | 22.88 | 22.88 | 330,097 | -0.16(-0.69%) |
Dec 30, 2014 | 23.19 | 23.19 | 23.01 | 23.04 | 324,995 | -0.31(-1.33%) |
Dec 29, 2014 | 23.43 | 23.44 | 23.33 | 23.35 | 321,464 | -0.38(-1.58%) |
Dec 26, 2014 | 23.74 | 23.76 | 23.59 | 23.73 | 220,596 | +0.03(+0.11%) |
Dec 24, 2014 | 23.60 | 23.70 | 23.70 | 23.70 | 187,545 | +0.11(+0.45%) |
Dec 23, 2014 | 23.59 | 23.72 | 23.56 | 23.60 | 225,973 | -0.01(-0.06%) |
Dec 22, 2014 | 23.53 | 23.65 | 23.53 | 23.61 | 227,103 | +0.30(+1.27%) |
Dec 19, 2014 | 23.33 | 23.39 | 23.26 | 23.31 | 510,304 | -0.17(-0.72%) |
Dec 18, 2014 | 23.36 | 23.51 | 23.31 | 23.48 | 445,382 | +0.45(+1.94%) |
Dec 17, 2014 | 22.90 | 23.15 | 22.82 | 23.04 | 1,319,008 | +0.38(+1.65%) |
Dec 16, 2014 | 22.74 | 22.86 | 22.63 | 22.66 | 536,955 | -0.12(-0.53%) |
Dec 15, 2014 | 23.02 | 23.07 | 22.75 | 22.78 | 486,423 | -0.47(-2.01%) |
Dec 12, 2014 | 23.46 | 23.50 | 23.24 | 23.25 | 1,050,580 | +0.32(+1.39%) |
Dec 11, 2014 | 22.90 | 23.19 | 22.88 | 22.93 | 896,451 | +0.54(+2.40%) |
Dec 10, 2014 | 22.58 | 22.63 | 22.34 | 22.39 | 506,413 | -0.44(-1.92%) |
Dec 09, 2014 | 22.86 | 22.90 | 22.75 | 22.83 | 327,941 | +0.02(+0.09%) |
Dec 08, 2014 | 22.81 | 22.84 | 22.77 | 22.81 | 273,410 | -0.13(-0.56%) |
Dec 05, 2014 | 22.91 | 22.94 | 22.81 | 22.94 | 320,742 | -0.07(-0.31%) |
Dec 04, 2014 | 23.03 | 23.03 | 22.93 | 23.01 | 206,113 | -0.16(-0.70%) |
Dec 03, 2014 | 23.22 | 23.22 | 23.08 | 23.17 | 275,884 | -0.14(-0.61%) |
Dec 02, 2014 | 23.31 | 23.35 | 23.24 | 23.31 | 636,829 | +0.07(+0.30%) |
Dec 01, 2014 | 23.21 | 23.29 | 23.19 | 23.24 | 431,232 | +0.67(+2.95%) |
Nov 28, 2014 | 22.58 | 22.69 | 22.56 | 22.58 | 159,382 | +0.05(+0.22%) |
Nov 26, 2014 | 22.50 | 22.53 | 22.53 | 22.53 | 244,501 | +0.01(+0.03%) |
Nov 25, 2014 | 22.49 | 22.59 | 22.49 | 22.52 | 346,434 | +0.25(+1.14%) |
Nov 24, 2014 | 22.25 | 22.32 | 22.21 | 22.27 | 440,909 | +0.02(+0.10%) |
Nov 21, 2014 | 22.25 | 22.37 | 22.09 | 22.25 | 334,367 | +0.29(+1.32%) |
Nov 20, 2014 | 21.93 | 22.04 | 21.93 | 21.96 | 145,782 | +0.02(+0.10%) |
Nov 19, 2014 | 21.97 | 22.00 | 21.84 | 21.93 | 210,145 | -0.04(-0.16%) |
Nov 18, 2014 | 21.91 | 22.06 | 21.91 | 21.97 | 253,338 | +0.18(+0.81%) |
Nov 17, 2014 | 21.84 | 21.84 | 21.76 | 21.79 | 293,486 | -0.33(-1.50%) |
Nov 14, 2014 | 22.07 | 22.16 | 22.01 | 22.13 | 242,840 | +0.16(+0.71%) |
Nov 13, 2014 | 21.99 | 22.08 | 21.93 | 21.97 | 238,294 | +0.10(+0.45%) |
Nov 12, 2014 | 21.66 | 21.91 | 21.66 | 21.87 | 351,054 | -0.06(-0.26%) |
Nov 11, 2014 | 21.97 | 22.03 | 21.93 | 21.93 | 375,998 | +0.08(+0.36%) |
Nov 10, 2014 | 21.79 | 21.91 | 21.77 | 21.85 | 366,331 | +0.00(+0.00%) |
Nov 07, 2014 | 21.84 | 21.88 | 21.76 | 21.85 | 274,351 | +0.03(+0.13%) |
Nov 06, 2014 | 21.90 | 21.96 | 21.81 | 21.82 | 211,991 | -0.13(-0.61%) |
Nov 05, 2014 | 21.84 | 22.02 | 21.84 | 21.96 | 304,347 | +0.22(+1.01%) |
Nov 04, 2014 | 21.76 | 21.76 | 21.61 | 21.74 | 473,507 | -0.26(-1.19%) |
Nov 03, 2014 | 21.85 | 22.01 | 21.81 | 22.00 | 511,962 | +0.05(+0.23%) |
Oct 31, 2014 | 21.83 | 22.01 | 21.76 | 21.95 | 427,465 | +0.44(+2.04%) |
Oct 30, 2014 | 21.43 | 21.58 | 21.39 | 21.51 | 589,042 | +0.45(+2.12%) |
Oct 29, 2014 | 21.04 | 21.17 | 21.01 | 21.06 | 555,754 | -0.01(-0.03%) |
Oct 28, 2014 | 21.24 | 21.30 | 20.94 | 21.07 | 598,074 | -0.35(-1.65%) |
Oct 27, 2014 | 21.45 | 21.56 | 21.31 | 21.43 | 732,074 | -0.05(-0.23%) |
Oct 24, 2014 | 21.45 | 21.52 | 21.38 | 21.47 | 565,386 | -0.07(-0.33%) |
Oct 23, 2014 | 21.52 | 21.64 | 21.50 | 21.55 | 274,052 | +0.07(+0.33%) |
Oct 22, 2014 | 21.55 | 21.66 | 21.46 | 21.47 | 367,765 | -0.23(-1.08%) |
Oct 21, 2014 | 21.54 | 21.71 | 21.51 | 21.71 | 319,979 | +0.06(+0.29%) |
Oct 20, 2014 | 21.55 | 21.67 | 21.49 | 21.64 | 341,892 | +0.16(+0.76%) |
Oct 17, 2014 | 21.44 | 21.51 | 21.35 | 21.48 | 559,120 | -0.09(-0.43%) |
Oct 16, 2014 | 21.34 | 21.65 | 21.33 | 21.57 | 377,124 | +0.01(+0.03%) |
Oct 15, 2014 | 21.61 | 21.61 | 21.33 | 21.57 | 569,372 | -0.04(-0.20%) |
Oct 14, 2014 | 21.78 | 21.88 | 21.61 | 21.61 | 850,752 | -0.18(-0.81%) |
Oct 13, 2014 | 22.06 | 22.07 | 21.76 | 21.79 | 389,020 | -0.18(-0.84%) |
Oct 10, 2014 | 22.15 | 22.20 | 21.93 | 21.97 | 219,011 | -0.28(-1.24%) |
Oct 09, 2014 | 22.44 | 22.46 | 22.22 | 22.25 | 333,015 | -0.55(-2.42%) |
Oct 08, 2014 | 22.47 | 22.83 | 22.37 | 22.80 | 805,494 | +0.21(+0.94%) |
Oct 07, 2014 | 22.71 | 22.78 | 22.57 | 22.59 | 369,672 | -0.18(-0.78%) |
Oct 06, 2014 | 22.80 | 22.84 | 22.71 | 22.76 | 232,857 | +0.07(+0.31%) |
Oct 03, 2014 | 22.74 | 22.81 | 22.66 | 22.69 | 275,693 | -0.08(-0.37%) |
Oct 02, 2014 | 22.74 | 22.80 | 22.58 | 22.78 | 485,379 | -0.10(-0.43%) |
Oct 01, 2014 | 23.00 | 23.03 | 22.83 | 22.88 | 273,198 | -0.18(-0.80%) |
Sep 30, 2014 | 23.10 | 23.12 | 23.00 | 23.06 | 695,669 | -0.17(-0.73%) |
Sep 29, 2014 | 23.14 | 23.24 | 23.13 | 23.23 | 184,089 | +0.03(+0.12%) |
Sep 26, 2014 | 23.09 | 23.24 | 23.07 | 23.20 | 160,272 | +0.09(+0.37%) |
Sep 25, 2014 | 23.38 | 23.38 | 23.12 | 23.12 | 436,566 | -0.30(-1.30%) |
Sep 24, 2014 | 23.40 | 23.51 | 23.35 | 23.42 | 237,815 | -0.02(-0.09%) |
Sep 23, 2014 | 23.60 | 23.60 | 23.42 | 23.44 | 235,210 | -0.16(-0.69%) |
Sep 22, 2014 | 23.54 | 23.61 | 23.48 | 23.60 | 269,666 | +0.33(+1.40%) |
Sep 19, 2014 | 23.36 | 23.38 | 23.24 | 23.28 | 185,096 | +0.04(+0.15%) |
Sep 18, 2014 | 23.21 | 23.31 | 23.19 | 23.24 | 533,420 | +0.03(+0.12%) |
Sep 17, 2014 | 23.18 | 23.30 | 23.18 | 23.22 | 472,572 | -0.19(-0.82%) |
Sep 16, 2014 | 23.26 | 23.45 | 23.24 | 23.41 | 1,381,005 | +0.18(+0.79%) |
Sep 15, 2014 | 23.21 | 23.28 | 23.18 | 23.22 | 128,911 | +0.01(+0.03%) |
Sep 12, 2014 | 23.19 | 23.26 | 23.18 | 23.22 | 130,353 | -0.04(-0.15%) |
Sep 11, 2014 | 23.24 | 23.26 | 23.19 | 23.25 | 228,023 | -0.06(-0.24%) |
Sep 10, 2014 | 23.21 | 23.34 | 23.21 | 23.31 | 195,684 | +0.25(+1.07%) |
Sep 09, 2014 | 23.17 | 23.19 | 23.02 | 23.06 | 399,114 | -0.26(-1.12%) |
Sep 08, 2014 | 23.32 | 23.43 | 23.28 | 23.32 | 192,867 | -0.11(-0.45%) |
Sep 05, 2014 | 23.43 | 23.45 | 23.34 | 23.43 | 659,747 | -0.02(-0.09%) |
Sep 04, 2014 | 23.41 | 23.55 | 23.33 | 23.45 | 527,175 | +0.12(+0.52%) |
Sep 03, 2014 | 23.35 | 23.36 | 23.24 | 23.33 | 475,672 | +0.11(+0.46%) |
Sep 02, 2014 | 23.19 | 23.29 | 23.19 | 23.22 | 734,136 | +0.11(+0.46%) |
Aug 29, 2014 | 23.25 | 23.12 | 23.12 | 23.12 | 216,235 | -0.16(-0.67%) |
Aug 28, 2014 | 23.24 | 23.30 | 23.24 | 23.27 | 146,260 | +0.04(+0.15%) |
Aug 27, 2014 | 23.29 | 23.29 | 23.21 | 23.24 | 415,984 | -0.08(-0.36%) |
Aug 26, 2014 | 23.22 | 23.38 | 23.22 | 23.32 | 237,765 | +0.11(+0.49%) |
Aug 25, 2014 | 23.23 | 23.27 | 23.19 | 23.21 | 214,789 | +0.00(+0.00%) |
Aug 22, 2014 | 23.28 | 23.32 | 23.15 | 23.21 | 162,433 | -0.18(-0.76%) |
Aug 21, 2014 | 23.35 | 23.42 | 23.38 | 23.38 | 308,235 | +0.01(+0.03%) |
Aug 20, 2014 | 23.43 | 23.60 | 23.37 | 23.38 | 234,469 | -0.23(-0.96%) |
Aug 19, 2014 | 23.57 | 23.63 | 23.54 | 23.60 | 207,912 | +0.06(+0.27%) |
Aug 18, 2014 | 23.58 | 23.59 | 23.53 | 23.54 | 203,878 | -0.04(-0.15%) |
Aug 15, 2014 | 23.50 | 23.62 | 23.48 | 23.58 | 132,272 | +0.01(+0.03%) |
Aug 14, 2014 | 23.49 | 23.58 | 23.45 | 23.57 | 130,869 | +0.12(+0.51%) |
Aug 13, 2014 | 23.42 | 23.47 | 23.37 | 23.45 | 161,020 | +0.08(+0.33%) |
Aug 12, 2014 | 23.38 | 23.41 | 23.28 | 23.37 | 176,547 | -0.04(-0.15%) |
Aug 11, 2014 | 23.41 | 23.48 | 23.34 | 23.41 | 525,101 | +0.02(+0.09%) |
Aug 08, 2014 | 23.19 | 23.34 | 23.17 | 23.38 | 228,977 | +0.19(+0.82%) |
Aug 07, 2014 | 23.41 | 23.42 | 23.14 | 23.19 | 173,782 | -0.06(-0.27%) |
Aug 06, 2014 | 23.19 | 23.32 | 23.19 | 23.26 | 152,252 | +0.01(+0.03%) |
Aug 05, 2014 | 23.42 | 23.42 | 23.22 | 23.25 | 198,078 | -0.31(-1.32%) |
Aug 04, 2014 | 23.45 | 23.58 | 23.38 | 23.56 | 291,939 | +0.19(+0.82%) |
Aug 01, 2014 | 23.28 | 23.42 | 23.26 | 23.37 | 366,684 | +0.17(+0.73%) |
Jul 31, 2014 | 23.46 | 23.46 | 23.20 | 23.20 | 836,000 | -0.47(-2.00%) |
Jul 30, 2014 | 23.77 | 23.77 | 23.66 | 23.68 | 750,544 | -0.11(-0.45%) |
Jul 29, 2014 | 23.89 | 23.94 | 23.78 | 23.78 | 542,506 | -0.11(-0.47%) |
Jul 28, 2014 | 23.80 | 24.03 | 23.74 | 23.89 | 782,831 | +0.10(+0.42%) |
Jul 25, 2014 | 24.01 | 24.01 | 23.74 | 23.80 | 291,370 | -0.06(-0.27%) |
Jul 24, 2014 | 23.82 | 23.99 | 23.67 | 23.86 | 158,575 | +0.17(+0.72%) |
Jul 23, 2014 | 23.75 | 23.78 | 23.68 | 23.69 | 213,415 | -0.13(-0.56%) |
Jul 22, 2014 | 23.75 | 23.87 | 23.71 | 23.82 | 203,166 | +0.13(+0.54%) |
Jul 21, 2014 | 23.75 | 23.75 | 23.61 | 23.70 | 125,652 | -0.05(-0.21%) |
Jul 18, 2014 | 23.63 | 23.78 | 23.63 | 23.75 | 141,114 | +0.24(+1.02%) |
Jul 17, 2014 | 23.70 | 23.76 | 23.48 | 23.51 | 299,052 | -0.20(-0.84%) |
Jul 16, 2014 | 23.68 | 23.78 | 23.64 | 23.70 | 331,805 | +0.16(+0.69%) |
Jul 15, 2014 | 23.56 | 23.60 | 23.47 | 23.54 | 191,588 | -0.01(-0.06%) |
Jul 14, 2014 | 23.51 | 23.60 | 23.51 | 23.55 | 272,042 | +0.14(+0.60%) |
Jul 11, 2014 | 23.45 | 23.52 | 23.37 | 23.41 | 278,644 | -0.11(-0.48%) |
Jul 10, 2014 | 22.70 | 23.69 | 22.64 | 23.53 | 1,071,078 | +0.45(+1.96%) |
Jul 09, 2014 | 23.06 | 23.14 | 23.01 | 23.07 | 197,288 | +0.08(+0.37%) |
Jul 08, 2014 | 23.02 | 23.05 | 22.97 | 22.99 | 277,978 | +0.04(+0.19%) |
Jul 07, 2014 | 22.95 | 23.01 | 22.91 | 22.95 | 328,837 | -0.13(-0.58%) |
Jul 03, 2014 | 23.03 | 23.08 | 23.08 | 23.08 | 258,069 | -0.13(-0.55%) |
Jul 02, 2014 | 23.21 | 23.27 | 23.14 | 23.21 | 268,411 | -0.08(-0.36%) |
Jul 01, 2014 | 23.22 | 23.39 | 23.22 | 23.29 | 387,308 | +0.12(+0.52%) |
Jun 30, 2014 | 23.07 | 23.20 | 23.06 | 23.17 | 581,371 | +0.10(+0.43%) |
Jun 27, 2014 | 23.01 | 23.08 | 22.84 | 23.07 | 515,450 | -0.16(-0.70%) |
Jun 26, 2014 | 23.27 | 23.29 | 23.18 | 23.24 | 422,298 | -0.21(-0.88%) |
Jun 25, 2014 | 23.44 | 23.51 | 23.26 | 23.44 | 259,062 | -0.24(-1.02%) |
Jun 24, 2014 | 23.80 | 23.83 | 23.65 | 23.68 | 144,841 | +0.00(+0.00%) |
Jun 23, 2014 | 23.75 | 23.78 | 23.63 | 23.68 | 203,320 | -0.17(-0.71%) |
Jun 20, 2014 | 23.75 | 23.93 | 23.73 | 23.85 | 304,250 | +0.01(+0.03%) |
Jun 19, 2014 | 23.82 | 23.85 | 23.68 | 23.84 | 298,503 | +0.14(+0.60%) |
Jun 18, 2014 | 23.55 | 23.74 | 23.51 | 23.70 | 129,793 | +0.11(+0.48%) |
Jun 17, 2014 | 23.47 | 23.60 | 23.47 | 23.59 | 188,807 | +0.06(+0.27%) |
Jun 16, 2014 | 23.55 | 23.57 | 23.41 | 23.53 | 137,757 | -0.02(-0.09%) |
Jun 13, 2014 | 23.43 | 23.60 | 23.38 | 23.55 | 277,678 | +0.19(+0.82%) |
Jun 12, 2014 | 23.32 | 23.45 | 23.31 | 23.36 | 306,930 | +0.27(+1.16%) |
Jun 11, 2014 | 23.23 | 23.23 | 23.08 | 23.09 | 139,251 | -0.16(-0.67%) |
Jun 10, 2014 | 23.27 | 23.28 | 23.19 | 23.24 | 190,787 | -0.06(-0.27%) |
Jun 06, 2014 | 23.26 | 23.31 | 23.17 | 23.31 | 2,166,722 | -0.03(-0.12%) |
Jun 05, 2014 | 23.28 | 23.35 | 23.21 | 23.34 | 147,230 | +0.06(+0.27%) |
Jun 04, 2014 | 23.17 | 23.31 | 23.12 | 23.27 | 332,964 | -0.04(-0.15%) |
Jun 03, 2014 | 23.26 | 23.31 | 23.12 | 23.31 | 281,899 | +0.01(+0.06%) |
Jun 02, 2014 | 23.42 | 23.42 | 23.26 | 23.29 | 366,215 | -0.08(-0.33%) |
May 30, 2014 | 23.25 | 23.38 | 23.24 | 23.37 | 226,062 | +0.14(+0.61%) |
May 29, 2014 | 23.21 | 23.24 | 23.04 | 23.23 | 180,840 | +0.11(+0.46%) |
May 28, 2014 | 22.97 | 23.20 | 22.97 | 23.12 | 246,515 | +0.14(+0.62%) |
May 27, 2014 | 22.73 | 22.98 | 22.68 | 22.98 | 315,733 | +0.06(+0.25%) |
May 23, 2014 | 22.99 | 22.93 | 22.93 | 22.93 | 469,640 | -0.24(-1.04%) |
May 22, 2014 | 23.17 | 23.21 | 23.10 | 23.17 | 113,142 | +0.04(+0.15%) |
May 21, 2014 | 23.13 | 23.17 | 23.08 | 23.13 | 254,904 | -0.04(-0.18%) |
May 20, 2014 | 23.27 | 23.27 | 23.13 | 23.17 | 245,745 | -0.04(-0.18%) |
May 19, 2014 | 23.11 | 23.23 | 23.09 | 23.22 | 209,181 | +0.11(+0.46%) |
May 16, 2014 | 23.01 | 23.12 | 22.98 | 23.11 | 279,421 | +0.16(+0.68%) |
May 15, 2014 | 22.93 | 23.01 | 22.85 | 22.95 | 405,608 | +0.08(+0.37%) |
May 14, 2014 | 22.84 | 23.01 | 22.84 | 22.87 | 384,202 | -0.02(-0.09%) |
May 13, 2014 | 22.85 | 22.91 | 22.74 | 22.89 | 319,939 | +0.04(+0.19%) |
May 12, 2014 | 22.80 | 22.86 | 22.73 | 22.85 | 229,827 | +0.21(+0.94%) |
May 09, 2014 | 22.54 | 22.69 | 22.50 | 22.63 | 402,345 | +0.03(+0.13%) |
May 08, 2014 | 22.63 | 22.72 | 22.56 | 22.61 | 419,925 | +0.45(+2.01%) |
May 07, 2014 | 22.14 | 22.21 | 22.04 | 22.16 | 260,982 | -0.15(-0.67%) |
May 06, 2014 | 22.34 | 22.37 | 22.25 | 22.31 | 180,758 | -0.04(-0.16%) |
May 05, 2014 | 22.32 | 22.34 | 22.23 | 22.34 | 184,409 | -0.02(-0.09%) |
May 02, 2014 | 22.39 | 22.47 | 22.30 | 22.37 | 215,640 | +0.08(+0.35%) |