Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.71 | 22.72 | 22.27 | 22.48 | 1,242,191 | -0.29(-1.29%) |
May 28, 2015 | 22.72 | 22.92 | 22.47 | 22.77 | 568,578 | -0.03(-0.14%) |
May 27, 2015 | 22.59 | 22.83 | 22.38 | 22.80 | 616,813 | +0.22(+0.96%) |
May 26, 2015 | 22.78 | 22.88 | 22.41 | 22.58 | 584,927 | -0.33(-1.45%) |
May 22, 2015 | 22.84 | 22.92 | 22.92 | 22.92 | 631,415 | +0.01(+0.03%) |
May 21, 2015 | 22.69 | 22.99 | 22.62 | 22.91 | 510,212 | +0.15(+0.68%) |
May 20, 2015 | 22.92 | 22.95 | 22.67 | 22.75 | 577,418 | -0.19(-0.84%) |
May 19, 2015 | 22.94 | 23.16 | 22.82 | 22.95 | 1,073,084 | -0.02(-0.07%) |
May 18, 2015 | 22.43 | 23.06 | 22.36 | 22.96 | 617,614 | +0.55(+2.44%) |
May 15, 2015 | 22.86 | 23.06 | 22.34 | 22.41 | 455,903 | -0.52(-2.29%) |
May 14, 2015 | 23.07 | 23.07 | 22.79 | 22.94 | 551,027 | -0.09(-0.40%) |
May 13, 2015 | 23.00 | 23.16 | 22.69 | 23.03 | 843,396 | +0.04(+0.17%) |
May 12, 2015 | 22.58 | 23.12 | 22.34 | 22.99 | 909,803 | +0.22(+0.95%) |
May 11, 2015 | 22.72 | 22.88 | 22.55 | 22.78 | 473,181 | +0.02(+0.10%) |
May 08, 2015 | 22.72 | 22.82 | 22.37 | 22.75 | 555,501 | +0.10(+0.44%) |
May 07, 2015 | 22.91 | 22.91 | 22.52 | 22.65 | 741,093 | -0.25(-1.11%) |
May 06, 2015 | 22.62 | 22.92 | 22.48 | 22.91 | 1,061,165 | +0.46(+2.06%) |
May 05, 2015 | 22.45 | 22.79 | 22.38 | 22.45 | 727,553 | -0.10(-0.44%) |
May 04, 2015 | 22.25 | 22.64 | 22.07 | 22.55 | 694,877 | +0.31(+1.39%) |
May 01, 2015 | 22.53 | 22.89 | 22.10 | 22.24 | 1,150,052 | -0.22(-1.00%) |
Apr 30, 2015 | 22.22 | 22.83 | 22.19 | 22.46 | 1,270,968 | +0.14(+0.62%) |
Apr 29, 2015 | 22.11 | 22.49 | 22.11 | 22.32 | 895,527 | +0.14(+0.63%) |
Apr 28, 2015 | 21.87 | 22.22 | 21.86 | 22.18 | 1,295,168 | +0.35(+1.59%) |
Apr 27, 2015 | 21.82 | 22.11 | 21.62 | 21.84 | 1,361,847 | -0.49(-2.18%) |
Apr 24, 2015 | 22.86 | 23.30 | 21.98 | 22.32 | 1,924,958 | -0.62(-2.72%) |
Apr 23, 2015 | 23.18 | 23.19 | 22.81 | 22.95 | 737,743 | -0.22(-0.97%) |
Apr 22, 2015 | 23.01 | 23.26 | 22.62 | 23.17 | 636,999 | +0.19(+0.84%) |
Apr 21, 2015 | 23.33 | 23.52 | 22.73 | 22.98 | 1,072,019 | -0.29(-1.26%) |
Apr 20, 2015 | 23.22 | 23.43 | 23.02 | 23.27 | 665,731 | +0.15(+0.63%) |
Apr 17, 2015 | 23.42 | 23.73 | 23.06 | 23.12 | 549,157 | -0.52(-2.19%) |
Apr 16, 2015 | 23.90 | 23.91 | 23.37 | 23.64 | 552,659 | -0.33(-1.38%) |
Apr 15, 2015 | 23.18 | 24.23 | 23.18 | 23.97 | 1,150,019 | +0.74(+3.19%) |
Apr 14, 2015 | 23.30 | 23.42 | 22.86 | 23.23 | 636,147 | -0.08(-0.36%) |
Apr 13, 2015 | 22.83 | 23.37 | 22.80 | 23.32 | 1,002,331 | +0.43(+1.89%) |
Apr 10, 2015 | 22.99 | 23.27 | 22.75 | 22.89 | 846,783 | -0.56(-2.40%) |
Apr 09, 2015 | 23.27 | 23.61 | 23.02 | 23.45 | 658,015 | +0.11(+0.46%) |
Apr 08, 2015 | 23.21 | 23.43 | 23.09 | 23.34 | 798,139 | +0.13(+0.57%) |
Apr 07, 2015 | 23.31 | 23.46 | 23.15 | 23.21 | 493,122 | -0.08(-0.33%) |
Apr 06, 2015 | 22.97 | 23.33 | 22.52 | 23.29 | 858,586 | +0.08(+0.33%) |
Apr 02, 2015 | 23.04 | 23.21 | 23.21 | 23.21 | 735,484 | +0.15(+0.64%) |
Apr 01, 2015 | 23.00 | 23.15 | 22.50 | 23.06 | 1,276,179 | +0.02(+0.10%) |
Mar 31, 2015 | 23.04 | 23.09 | 22.78 | 23.04 | 860,458 | -0.07(-0.30%) |
Mar 30, 2015 | 22.65 | 23.21 | 22.63 | 23.11 | 1,029,634 | +0.64(+2.85%) |
Mar 27, 2015 | 22.60 | 22.60 | 22.22 | 22.47 | 395,195 | -0.12(-0.55%) |
Mar 26, 2015 | 22.42 | 22.65 | 22.11 | 22.59 | 546,371 | +0.12(+0.55%) |
Mar 25, 2015 | 22.92 | 22.96 | 22.45 | 22.47 | 505,928 | -0.37(-1.62%) |
Mar 24, 2015 | 22.95 | 22.95 | 22.55 | 22.84 | 393,272 | -0.06(-0.27%) |
Mar 23, 2015 | 22.78 | 23.08 | 22.55 | 22.90 | 848,612 | +0.09(+0.41%) |
Mar 20, 2015 | 22.34 | 23.01 | 22.04 | 22.81 | 1,699,205 | +0.66(+3.00%) |
Mar 19, 2015 | 22.79 | 22.79 | 21.98 | 22.14 | 1,381,771 | -0.68(-2.97%) |
Mar 18, 2015 | 23.09 | 23.45 | 22.66 | 22.82 | 777,500 | -0.39(-1.66%) |
Mar 17, 2015 | 22.92 | 23.26 | 22.82 | 23.21 | 679,389 | +0.15(+0.67%) |
Mar 16, 2015 | 23.50 | 23.58 | 22.96 | 23.06 | 1,086,647 | -0.38(-1.61%) |
Mar 13, 2015 | 23.91 | 23.91 | 22.96 | 23.43 | 1,031,712 | -0.54(-2.25%) |
Mar 12, 2015 | 23.52 | 24.02 | 23.34 | 23.97 | 1,099,591 | +0.67(+2.88%) |
Mar 11, 2015 | 22.96 | 23.30 | 22.80 | 23.30 | 886,854 | +0.44(+1.92%) |
Mar 10, 2015 | 23.16 | 23.19 | 22.84 | 22.86 | 888,409 | -0.56(-2.40%) |
Mar 09, 2015 | 23.04 | 23.55 | 23.03 | 23.43 | 813,005 | +0.44(+1.91%) |
Mar 06, 2015 | 22.95 | 23.90 | 22.77 | 22.99 | 1,055,072 | +0.02(+0.10%) |
Mar 05, 2015 | 22.41 | 23.09 | 22.07 | 22.96 | 1,029,379 | +0.58(+2.59%) |
Mar 04, 2015 | 22.52 | 22.68 | 22.24 | 22.38 | 530,300 | -0.29(-1.29%) |
Mar 03, 2015 | 22.61 | 22.89 | 22.55 | 22.68 | 1,109,463 | +0.08(+0.34%) |
Mar 02, 2015 | 22.45 | 22.82 | 22.25 | 22.60 | 772,388 | +0.20(+0.89%) |
Feb 27, 2015 | 22.57 | 22.75 | 22.40 | 22.40 | 533,668 | -0.23(-1.00%) |
Feb 26, 2015 | 22.69 | 22.94 | 22.50 | 22.63 | 663,867 | -0.13(-0.55%) |
Feb 25, 2015 | 22.81 | 23.10 | 22.61 | 22.75 | 817,952 | -0.02(-0.07%) |
Feb 24, 2015 | 22.40 | 22.98 | 22.26 | 22.77 | 1,045,850 | +0.46(+2.06%) |
Feb 23, 2015 | 22.42 | 22.50 | 22.00 | 22.31 | 608,326 | -0.19(-0.85%) |
Feb 20, 2015 | 22.45 | 22.59 | 21.96 | 22.50 | 765,195 | +0.09(+0.41%) |
Feb 19, 2015 | 22.27 | 22.58 | 21.84 | 22.41 | 758,975 | +0.02(+0.07%) |
Feb 18, 2015 | 22.94 | 23.08 | 22.25 | 22.39 | 1,068,775 | -0.70(-3.02%) |
Feb 17, 2015 | 22.79 | 23.33 | 22.51 | 23.09 | 1,262,151 | +0.33(+1.45%) |
Feb 13, 2015 | 23.04 | 22.76 | 22.76 | 22.76 | 894,517 | -0.22(-0.97%) |
Feb 12, 2015 | 22.45 | 23.10 | 22.36 | 22.98 | 959,156 | +0.71(+3.20%) |
Feb 11, 2015 | 22.66 | 22.85 | 22.00 | 22.27 | 1,242,732 | -0.37(-1.62%) |
Feb 10, 2015 | 23.64 | 23.64 | 22.50 | 22.64 | 1,350,645 | -0.69(-2.95%) |
Feb 09, 2015 | 23.28 | 23.53 | 23.01 | 23.33 | 1,375,789 | -0.09(-0.39%) |
Feb 06, 2015 | 22.65 | 23.65 | 22.51 | 23.42 | 2,009,838 | +0.94(+4.19%) |
Feb 05, 2015 | 21.85 | 22.57 | 21.81 | 22.48 | 1,193,720 | +0.66(+3.02%) |
Feb 04, 2015 | 22.18 | 22.29 | 21.79 | 21.82 | 1,306,516 | -0.37(-1.66%) |
Feb 03, 2015 | 21.33 | 22.40 | 21.33 | 22.19 | 2,526,600 | +1.12(+5.30%) |
Feb 02, 2015 | 20.16 | 21.19 | 20.16 | 21.07 | 1,779,750 | +1.09(+5.44%) |
Jan 30, 2015 | 19.74 | 20.40 | 19.74 | 19.98 | 1,259,907 | +0.05(+0.27%) |
Jan 29, 2015 | 19.71 | 20.00 | 19.55 | 19.93 | 919,004 | +0.31(+1.60%) |
Jan 28, 2015 | 20.23 | 20.39 | 19.59 | 19.62 | 1,254,436 | -0.54(-2.70%) |
Jan 27, 2015 | 19.94 | 20.27 | 19.78 | 20.16 | 991,649 | -0.03(-0.15%) |
Jan 26, 2015 | 19.78 | 20.26 | 19.58 | 20.19 | 1,190,851 | +0.36(+1.81%) |
Jan 23, 2015 | 19.84 | 20.06 | 19.52 | 19.83 | 1,967,992 | -0.07(-0.35%) |
Jan 22, 2015 | 19.55 | 19.91 | 19.36 | 19.90 | 2,141,689 | +0.62(+3.22%) |
Jan 21, 2015 | 19.48 | 19.74 | 19.10 | 19.28 | 1,477,041 | -0.23(-1.18%) |
Jan 20, 2015 | 19.84 | 19.90 | 19.35 | 19.51 | 999,952 | -0.29(-1.47%) |
Jan 16, 2015 | 19.45 | 19.95 | 19.31 | 19.80 | 946,258 | +0.33(+1.69%) |
Jan 15, 2015 | 19.59 | 19.85 | 19.24 | 19.47 | 1,127,339 | -0.13(-0.64%) |
Jan 14, 2015 | 19.71 | 19.93 | 19.16 | 19.60 | 1,091,652 | -0.33(-1.67%) |
Jan 13, 2015 | 20.02 | 20.30 | 19.66 | 19.93 | 1,182,112 | -0.01(-0.04%) |
Jan 12, 2015 | 20.74 | 20.77 | 19.85 | 19.94 | 2,215,641 | -0.80(-3.87%) |
Jan 09, 2015 | 21.73 | 21.73 | 20.59 | 20.74 | 1,591,589 | -0.96(-4.44%) |
Jan 08, 2015 | 21.51 | 21.84 | 21.29 | 21.70 | 1,267,733 | +0.47(+2.20%) |
Jan 07, 2015 | 21.59 | 21.91 | 21.01 | 21.24 | 1,116,728 | -0.15(-0.68%) |
Jan 06, 2015 | 22.03 | 22.79 | 21.28 | 21.38 | 1,177,191 | -0.64(-2.92%) |
Jan 05, 2015 | 23.17 | 23.20 | 21.78 | 22.03 | 1,470,230 | -1.29(-5.55%) |
Jan 02, 2015 | 23.64 | 23.68 | 22.83 | 23.32 | 656,171 | -0.18(-0.75%) |
Dec 31, 2014 | 23.74 | 23.50 | 23.50 | 23.50 | 945,606 | -0.21(-0.87%) |
Dec 30, 2014 | 23.73 | 23.97 | 23.58 | 23.70 | 441,335 | -0.09(-0.39%) |
Dec 29, 2014 | 23.46 | 24.12 | 23.38 | 23.79 | 654,586 | +0.34(+1.44%) |
Dec 26, 2014 | 23.46 | 23.69 | 23.43 | 23.46 | 244,848 | +0.01(+0.03%) |
Dec 24, 2014 | 23.73 | 23.45 | 23.45 | 23.45 | 253,093 | -0.28(-1.16%) |
Dec 23, 2014 | 23.57 | 23.95 | 23.47 | 23.73 | 536,709 | +0.32(+1.37%) |
Dec 22, 2014 | 23.41 | 23.53 | 23.27 | 23.40 | 817,614 | +0.06(+0.26%) |
Dec 19, 2014 | 23.56 | 23.63 | 23.24 | 23.34 | 3,546,384 | -0.19(-0.81%) |
Dec 18, 2014 | 23.30 | 23.70 | 23.13 | 23.53 | 1,388,856 | +0.63(+2.74%) |
Dec 17, 2014 | 22.45 | 22.94 | 22.32 | 22.91 | 1,651,270 | +0.57(+2.53%) |
Dec 16, 2014 | 22.20 | 22.78 | 21.95 | 22.34 | 1,564,201 | +0.06(+0.28%) |
Dec 15, 2014 | 22.71 | 22.88 | 22.27 | 22.28 | 1,377,729 | -0.22(-0.99%) |
Dec 12, 2014 | 22.91 | 23.22 | 22.48 | 22.50 | 1,536,963 | -0.63(-2.71%) |
Dec 11, 2014 | 23.17 | 23.53 | 23.01 | 23.13 | 1,332,570 | +0.10(+0.43%) |
Dec 10, 2014 | 23.90 | 24.20 | 22.98 | 23.03 | 1,374,245 | -1.00(-4.17%) |
Dec 09, 2014 | 23.55 | 24.08 | 23.29 | 24.03 | 1,282,453 | +0.11(+0.45%) |
Dec 08, 2014 | 24.49 | 24.61 | 23.79 | 23.92 | 1,355,944 | -0.57(-2.31%) |
Dec 05, 2014 | 24.40 | 24.80 | 24.40 | 24.49 | 1,266,919 | +0.09(+0.38%) |
Dec 04, 2014 | 24.49 | 24.57 | 24.25 | 24.40 | 831,613 | -0.13(-0.53%) |
Dec 03, 2014 | 24.32 | 24.87 | 24.13 | 24.53 | 1,339,984 | +0.15(+0.60%) |
Dec 02, 2014 | 23.95 | 24.69 | 23.84 | 24.38 | 1,749,393 | +0.45(+1.87%) |
Dec 01, 2014 | 24.72 | 24.84 | 23.65 | 23.94 | 1,264,480 | -0.91(-3.67%) |
Nov 28, 2014 | 26.14 | 26.18 | 24.77 | 24.85 | 811,897 | -1.34(-5.11%) |
Nov 26, 2014 | 26.20 | 26.18 | 26.18 | 26.18 | 180,356 | +0.00(+0.00%) |
Nov 25, 2014 | 26.16 | 26.19 | 25.99 | 26.18 | 203,235 | +0.08(+0.32%) |
Nov 24, 2014 | 25.82 | 26.10 | 25.77 | 26.10 | 384,954 | +0.38(+1.48%) |
Nov 21, 2014 | 26.38 | 26.52 | 25.69 | 25.72 | 627,223 | -0.39(-1.48%) |
Nov 20, 2014 | 25.73 | 26.12 | 25.51 | 26.11 | 320,031 | +0.20(+0.76%) |
Nov 19, 2014 | 26.14 | 26.21 | 25.65 | 25.91 | 433,346 | -0.35(-1.33%) |
Nov 18, 2014 | 26.20 | 26.34 | 26.02 | 26.26 | 448,209 | +0.05(+0.20%) |
Nov 17, 2014 | 26.39 | 26.39 | 26.11 | 26.21 | 532,077 | -0.27(-1.03%) |
Nov 14, 2014 | 26.62 | 26.85 | 26.40 | 26.48 | 447,330 | -0.11(-0.40%) |
Nov 13, 2014 | 27.03 | 27.04 | 26.54 | 26.59 | 394,639 | -0.48(-1.77%) |
Nov 12, 2014 | 26.67 | 27.10 | 26.61 | 27.06 | 371,622 | +0.27(+0.99%) |
Nov 11, 2014 | 26.79 | 26.88 | 26.68 | 26.80 | 408,191 | +0.04(+0.14%) |
Nov 10, 2014 | 26.48 | 26.81 | 26.47 | 26.76 | 295,448 | +0.30(+1.12%) |
Nov 07, 2014 | 26.25 | 26.56 | 26.14 | 26.46 | 461,540 | +0.13(+0.49%) |
Nov 06, 2014 | 26.30 | 26.54 | 26.21 | 26.34 | 489,625 | +0.02(+0.09%) |
Nov 05, 2014 | 26.27 | 26.56 | 26.11 | 26.31 | 354,736 | +0.17(+0.64%) |
Nov 04, 2014 | 26.30 | 26.43 | 25.93 | 26.15 | 629,663 | -0.23(-0.86%) |
Nov 03, 2014 | 26.79 | 26.81 | 26.23 | 26.37 | 701,507 | -0.36(-1.34%) |
Oct 31, 2014 | 26.78 | 26.82 | 26.35 | 26.73 | 559,488 | +0.34(+1.30%) |
Oct 30, 2014 | 26.20 | 26.58 | 25.84 | 26.39 | 406,427 | +0.07(+0.26%) |
Oct 29, 2014 | 26.05 | 26.34 | 25.62 | 26.32 | 569,204 | +0.25(+0.96%) |
Oct 28, 2014 | 25.40 | 26.08 | 25.22 | 26.07 | 598,047 | +0.70(+2.75%) |
Oct 27, 2014 | 24.97 | 25.38 | 25.01 | 25.37 | 708,887 | +0.36(+1.46%) |
Oct 24, 2014 | 25.12 | 25.31 | 24.57 | 25.01 | 467,636 | +0.04(+0.15%) |
Oct 23, 2014 | 24.88 | 25.13 | 24.69 | 24.97 | 593,655 | +0.36(+1.48%) |
Oct 22, 2014 | 24.81 | 25.00 | 24.49 | 24.60 | 502,099 | -0.08(-0.31%) |
Oct 21, 2014 | 24.17 | 24.68 | 24.13 | 24.68 | 454,062 | +0.66(+2.73%) |
Oct 20, 2014 | 23.71 | 24.00 | 23.69 | 24.02 | 362,827 | +0.19(+0.81%) |
Oct 17, 2014 | 24.27 | 24.27 | 23.71 | 23.83 | 527,005 | -0.09(-0.40%) |
Oct 16, 2014 | 23.10 | 24.00 | 23.00 | 23.92 | 848,162 | +0.38(+1.63%) |
Oct 15, 2014 | 23.66 | 23.87 | 22.86 | 23.54 | 1,123,066 | -0.48(-1.99%) |
Oct 14, 2014 | 23.24 | 24.38 | 23.24 | 24.02 | 706,999 | +0.32(+1.35%) |
Oct 13, 2014 | 23.52 | 24.03 | 23.46 | 23.70 | 480,873 | +0.14(+0.61%) |
Oct 10, 2014 | 23.64 | 24.07 | 23.55 | 23.56 | 568,840 | -0.21(-0.89%) |
Oct 09, 2014 | 24.43 | 24.43 | 23.76 | 23.77 | 499,051 | -0.71(-2.89%) |
Oct 08, 2014 | 23.87 | 24.51 | 23.82 | 24.47 | 512,544 | +0.57(+2.38%) |
Oct 07, 2014 | 24.16 | 24.40 | 23.90 | 23.90 | 384,159 | -0.43(-1.75%) |
Oct 06, 2014 | 24.62 | 24.79 | 24.30 | 24.33 | 290,259 | -0.24(-0.99%) |
Oct 03, 2014 | 24.65 | 24.79 | 24.49 | 24.57 | 309,417 | +0.21(+0.84%) |
Oct 02, 2014 | 24.07 | 24.51 | 24.07 | 24.37 | 488,615 | +0.31(+1.29%) |
Oct 01, 2014 | 24.28 | 24.47 | 23.99 | 24.06 | 690,942 | -0.29(-1.19%) |
Sep 30, 2014 | 24.60 | 24.70 | 24.32 | 24.35 | 663,757 | -0.32(-1.29%) |
Sep 29, 2014 | 24.46 | 24.84 | 24.33 | 24.66 | 380,132 | -0.08(-0.31%) |
Sep 26, 2014 | 24.66 | 24.94 | 24.47 | 24.74 | 407,900 | +0.19(+0.77%) |
Sep 25, 2014 | 24.78 | 24.95 | 24.46 | 24.55 | 488,856 | -0.33(-1.34%) |
Sep 24, 2014 | 24.94 | 25.05 | 24.60 | 24.88 | 716,286 | +0.02(+0.09%) |
Sep 23, 2014 | 25.31 | 25.45 | 24.86 | 24.86 | 1,006,153 | -0.56(-2.21%) |
Sep 22, 2014 | 25.64 | 25.70 | 25.39 | 25.42 | 614,471 | -0.31(-1.21%) |
Sep 19, 2014 | 25.99 | 26.31 | 25.67 | 25.74 | 1,618,822 | -0.21(-0.79%) |
Sep 18, 2014 | 25.36 | 26.04 | 25.29 | 25.94 | 717,486 | +0.72(+2.85%) |
Sep 17, 2014 | 24.99 | 25.39 | 24.87 | 25.22 | 704,180 | +0.22(+0.90%) |
Sep 16, 2014 | 24.92 | 25.21 | 24.84 | 25.00 | 673,923 | -0.03(-0.14%) |
Sep 15, 2014 | 25.48 | 25.55 | 25.01 | 25.03 | 760,388 | -0.35(-1.36%) |
Sep 12, 2014 | 25.43 | 25.63 | 25.20 | 25.38 | 439,318 | -0.02(-0.06%) |
Sep 11, 2014 | 25.11 | 25.45 | 25.04 | 25.39 | 373,889 | +0.21(+0.83%) |
Sep 10, 2014 | 24.63 | 25.27 | 24.63 | 25.18 | 536,747 | +0.51(+2.08%) |
Sep 09, 2014 | 24.99 | 25.07 | 24.60 | 24.67 | 1,022,085 | -0.43(-1.69%) |
Sep 08, 2014 | 25.10 | 25.13 | 24.92 | 25.10 | 405,513 | -0.02(-0.06%) |
Sep 05, 2014 | 24.93 | 25.13 | 24.73 | 25.11 | 382,397 | +0.09(+0.36%) |
Sep 04, 2014 | 25.14 | 25.38 | 24.99 | 25.02 | 529,132 | -0.15(-0.59%) |
Sep 03, 2014 | 25.48 | 25.56 | 25.12 | 25.17 | 316,397 | -0.23(-0.91%) |
Sep 02, 2014 | 25.16 | 25.50 | 25.15 | 25.40 | 543,849 | +0.33(+1.32%) |
Aug 29, 2014 | 24.85 | 25.07 | 25.07 | 25.07 | 242,510 | +0.24(+0.97%) |
Aug 28, 2014 | 24.98 | 25.08 | 24.79 | 24.83 | 234,390 | -0.23(-0.93%) |
Aug 27, 2014 | 25.36 | 25.42 | 25.05 | 25.06 | 440,134 | -0.32(-1.26%) |
Aug 26, 2014 | 25.10 | 25.39 | 25.10 | 25.38 | 350,912 | +0.27(+1.07%) |
Aug 25, 2014 | 25.15 | 25.26 | 24.96 | 25.11 | 406,635 | +0.16(+0.63%) |
Aug 22, 2014 | 24.93 | 25.18 | 24.87 | 24.96 | 265,873 | -0.03(-0.12%) |
Aug 21, 2014 | 24.68 | 25.14 | 24.50 | 24.99 | 297,594 | +0.29(+1.19%) |
Aug 20, 2014 | 24.61 | 24.71 | 24.45 | 24.69 | 278,567 | +0.02(+0.06%) |
Aug 19, 2014 | 24.67 | 24.81 | 24.59 | 24.68 | 364,664 | +0.01(+0.05%) |
Aug 18, 2014 | 24.68 | 24.92 | 24.59 | 24.67 | 517,536 | +0.22(+0.91%) |
Aug 15, 2014 | 24.84 | 24.84 | 24.27 | 24.44 | 469,550 | -0.17(-0.70%) |
Aug 14, 2014 | 24.62 | 24.91 | 24.60 | 24.62 | 275,507 | -0.03(-0.12%) |
Aug 13, 2014 | 24.47 | 24.78 | 24.47 | 24.65 | 300,982 | +0.20(+0.83%) |
Aug 12, 2014 | 24.38 | 24.56 | 24.26 | 24.44 | 319,437 | +0.00(+0.00%) |
Aug 11, 2014 | 24.58 | 24.62 | 24.39 | 24.44 | 449,754 | -0.05(-0.18%) |
Aug 08, 2014 | 24.36 | 24.53 | 24.23 | 24.49 | 728,148 | +0.11(+0.46%) |
Aug 07, 2014 | 24.65 | 24.68 | 24.19 | 24.38 | 616,149 | -0.23(-0.92%) |
Aug 06, 2014 | 24.30 | 24.75 | 24.29 | 24.60 | 405,265 | +0.19(+0.77%) |
Aug 05, 2014 | 24.34 | 24.62 | 24.29 | 24.41 | 395,578 | -0.05(-0.18%) |
Aug 04, 2014 | 24.36 | 24.51 | 23.99 | 24.46 | 707,872 | +0.21(+0.87%) |
Aug 01, 2014 | 24.42 | 24.62 | 23.96 | 24.25 | 1,006,336 | -0.22(-0.89%) |
Jul 31, 2014 | 24.85 | 25.02 | 24.45 | 24.47 | 586,534 | -0.54(-2.17%) |
Jul 30, 2014 | 24.99 | 25.25 | 24.85 | 25.01 | 397,161 | +0.17(+0.70%) |
Jul 29, 2014 | 24.87 | 25.04 | 24.78 | 24.84 | 504,884 | -0.02(-0.09%) |
Jul 28, 2014 | 25.14 | 25.20 | 24.81 | 24.86 | 550,858 | -0.38(-1.52%) |
Jul 25, 2014 | 24.20 | 25.51 | 23.57 | 25.24 | 896,589 | -0.35(-1.36%) |
Jul 24, 2014 | 25.48 | 25.85 | 25.45 | 25.59 | 526,913 | +0.22(+0.86%) |
Jul 23, 2014 | 25.45 | 25.45 | 25.23 | 25.37 | 384,674 | -0.05(-0.21%) |
Jul 22, 2014 | 25.60 | 25.73 | 25.42 | 25.42 | 372,790 | -0.12(-0.47%) |
Jul 21, 2014 | 25.53 | 25.68 | 25.43 | 25.54 | 319,965 | -0.13(-0.50%) |
Jul 18, 2014 | 25.28 | 25.82 | 25.28 | 25.67 | 487,704 | +0.33(+1.31%) |
Jul 17, 2014 | 25.85 | 25.94 | 25.28 | 25.34 | 582,973 | -0.66(-2.55%) |
Jul 16, 2014 | 26.52 | 26.52 | 25.99 | 26.00 | 776,711 | -0.38(-1.46%) |
Jul 15, 2014 | 26.16 | 26.42 | 26.10 | 26.39 | 614,678 | +0.30(+1.16%) |
Jul 14, 2014 | 26.31 | 26.36 | 25.94 | 26.09 | 331,656 | +0.01(+0.03%) |
Jul 11, 2014 | 26.01 | 26.16 | 25.79 | 26.08 | 358,589 | -0.05(-0.17%) |
Jul 10, 2014 | 26.19 | 26.37 | 25.98 | 26.13 | 420,975 | -0.39(-1.48%) |
Jul 09, 2014 | 26.52 | 26.69 | 26.33 | 26.52 | 496,369 | +0.08(+0.31%) |
Jul 08, 2014 | 26.83 | 26.83 | 26.39 | 26.43 | 717,430 | -0.38(-1.43%) |
Jul 07, 2014 | 26.97 | 27.03 | 26.75 | 26.82 | 480,609 | -0.29(-1.09%) |
Jul 03, 2014 | 26.70 | 27.11 | 27.11 | 27.11 | 296,740 | +0.51(+1.93%) |
Jul 02, 2014 | 26.95 | 27.13 | 26.56 | 26.60 | 446,089 | -0.49(-1.81%) |
Jul 01, 2014 | 26.62 | 27.51 | 26.59 | 27.09 | 834,181 | +0.45(+1.70%) |
Jun 30, 2014 | 26.58 | 26.68 | 26.28 | 26.64 | 582,712 | -0.02(-0.06%) |
Jun 27, 2014 | 26.21 | 26.71 | 26.21 | 26.65 | 1,701,900 | +0.21(+0.80%) |
Jun 26, 2014 | 26.40 | 26.48 | 25.92 | 26.44 | 439,038 | +0.14(+0.54%) |
Jun 25, 2014 | 25.92 | 26.31 | 25.59 | 26.30 | 307,656 | +0.23(+0.87%) |
Jun 24, 2014 | 26.00 | 26.47 | 25.97 | 26.07 | 641,690 | -0.05(-0.17%) |
Jun 23, 2014 | 26.33 | 26.47 | 26.03 | 26.12 | 336,433 | -0.13(-0.49%) |
Jun 20, 2014 | 26.52 | 26.56 | 26.13 | 26.25 | 1,256,568 | -0.12(-0.46%) |
Jun 19, 2014 | 26.59 | 26.59 | 26.22 | 26.37 | 331,315 | -0.15(-0.57%) |
Jun 18, 2014 | 26.40 | 26.63 | 26.18 | 26.52 | 387,628 | +0.11(+0.41%) |
Jun 17, 2014 | 26.00 | 26.61 | 25.84 | 26.41 | 549,800 | +0.43(+1.67%) |
Jun 16, 2014 | 26.19 | 26.22 | 25.84 | 25.97 | 383,675 | -0.33(-1.26%) |
Jun 13, 2014 | 26.40 | 26.70 | 26.17 | 26.31 | 388,462 | +0.00(+0.00%) |
Jun 12, 2014 | 26.28 | 26.46 | 26.00 | 26.31 | 309,123 | -0.08(-0.29%) |
Jun 11, 2014 | 26.45 | 26.46 | 26.26 | 26.38 | 336,295 | -0.19(-0.71%) |
Jun 10, 2014 | 26.54 | 26.65 | 26.40 | 26.57 | 315,420 | +0.24(+0.92%) |
Jun 06, 2014 | 26.25 | 26.53 | 26.11 | 26.33 | 391,712 | +0.23(+0.90%) |
Jun 05, 2014 | 25.53 | 26.13 | 25.35 | 26.10 | 421,914 | +0.58(+2.28%) |
Jun 04, 2014 | 25.57 | 25.71 | 25.42 | 25.51 | 329,954 | -0.19(-0.73%) |
Jun 03, 2014 | 25.59 | 25.86 | 25.46 | 25.70 | 631,515 | +0.05(+0.18%) |