Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.64 | 24.87 | 24.53 | 24.64 | 400,565 | +0.00(+0.00%) |
May 28, 2015 | 24.37 | 24.65 | 24.18 | 24.64 | 292,698 | +0.36(+1.47%) |
May 27, 2015 | 24.01 | 24.37 | 23.79 | 24.28 | 194,838 | +0.28(+1.19%) |
May 26, 2015 | 24.35 | 24.46 | 23.86 | 24.00 | 247,688 | -0.46(-1.88%) |
May 22, 2015 | 24.79 | 24.46 | 24.46 | 24.46 | 166,353 | -0.36(-1.46%) |
May 21, 2015 | 24.86 | 24.95 | 24.62 | 24.82 | 153,056 | -0.04(-0.18%) |
May 20, 2015 | 24.92 | 24.92 | 24.74 | 24.86 | 142,766 | +0.02(+0.07%) |
May 19, 2015 | 25.00 | 25.05 | 24.77 | 24.85 | 137,484 | -0.12(-0.46%) |
May 18, 2015 | 24.90 | 24.97 | 24.57 | 24.96 | 212,678 | -0.03(-0.11%) |
May 15, 2015 | 25.02 | 25.07 | 24.72 | 24.99 | 253,620 | -0.04(-0.14%) |
May 14, 2015 | 24.57 | 25.03 | 24.16 | 25.02 | 223,753 | +0.65(+2.69%) |
May 13, 2015 | 24.66 | 24.70 | 24.21 | 24.37 | 157,391 | -0.24(-0.97%) |
May 12, 2015 | 24.65 | 24.65 | 24.30 | 24.61 | 257,133 | -0.17(-0.68%) |
May 11, 2015 | 24.82 | 25.07 | 24.72 | 24.78 | 131,256 | -0.05(-0.21%) |
May 08, 2015 | 24.81 | 24.94 | 24.57 | 24.83 | 185,981 | +0.31(+1.24%) |
May 07, 2015 | 24.46 | 24.80 | 24.46 | 24.52 | 183,292 | +0.01(+0.05%) |
May 06, 2015 | 24.47 | 24.69 | 24.31 | 24.51 | 234,376 | +0.07(+0.29%) |
May 05, 2015 | 24.55 | 24.89 | 24.28 | 24.44 | 272,810 | -0.25(-1.00%) |
May 04, 2015 | 24.49 | 24.88 | 24.46 | 24.69 | 260,493 | +0.27(+1.09%) |
May 01, 2015 | 24.31 | 24.54 | 24.19 | 24.42 | 300,662 | +0.17(+0.69%) |
Apr 30, 2015 | 24.70 | 24.94 | 24.18 | 24.25 | 548,815 | -0.62(-2.49%) |
Apr 29, 2015 | 25.23 | 25.25 | 24.85 | 24.87 | 164,458 | -0.43(-1.71%) |
Apr 28, 2015 | 25.17 | 25.40 | 25.00 | 25.31 | 179,563 | +0.19(+0.78%) |
Apr 27, 2015 | 25.37 | 25.58 | 24.77 | 25.11 | 505,505 | -0.22(-0.87%) |
Apr 24, 2015 | 25.44 | 25.44 | 25.16 | 25.33 | 303,519 | -0.11(-0.42%) |
Apr 23, 2015 | 25.65 | 25.78 | 25.22 | 25.44 | 432,864 | -0.34(-1.30%) |
Apr 22, 2015 | 25.78 | 25.86 | 25.60 | 25.78 | 246,321 | +0.03(+0.10%) |
Apr 21, 2015 | 25.75 | 25.76 | 25.47 | 25.75 | 396,432 | +0.09(+0.34%) |
Apr 20, 2015 | 25.47 | 25.71 | 25.41 | 25.66 | 407,097 | +0.44(+1.75%) |
Apr 17, 2015 | 25.40 | 25.52 | 25.09 | 25.22 | 388,834 | -0.29(-1.14%) |
Apr 16, 2015 | 25.76 | 25.76 | 25.37 | 25.51 | 297,851 | -0.20(-0.79%) |
Apr 15, 2015 | 25.40 | 25.90 | 25.35 | 25.71 | 417,090 | +0.43(+1.72%) |
Apr 14, 2015 | 25.26 | 25.49 | 25.04 | 25.28 | 222,054 | +0.02(+0.07%) |
Apr 13, 2015 | 25.17 | 25.37 | 25.09 | 25.26 | 200,819 | +0.08(+0.32%) |
Apr 10, 2015 | 25.26 | 25.35 | 25.09 | 25.18 | 153,514 | +0.06(+0.25%) |
Apr 09, 2015 | 25.16 | 25.28 | 24.75 | 25.12 | 217,959 | -0.12(-0.46%) |
Apr 08, 2015 | 24.84 | 25.28 | 24.84 | 25.24 | 397,226 | +0.45(+1.82%) |
Apr 07, 2015 | 24.91 | 25.08 | 24.68 | 24.79 | 479,892 | -0.20(-0.81%) |
Apr 06, 2015 | 24.59 | 25.18 | 24.42 | 24.99 | 353,554 | +0.19(+0.79%) |
Apr 02, 2015 | 24.48 | 24.79 | 24.79 | 24.79 | 437,017 | +0.34(+1.37%) |
Apr 01, 2015 | 24.35 | 24.56 | 24.09 | 24.46 | 418,636 | -0.11(-0.43%) |
Mar 31, 2015 | 24.32 | 24.63 | 24.32 | 24.56 | 556,294 | +0.13(+0.54%) |
Mar 30, 2015 | 24.34 | 24.55 | 24.25 | 24.43 | 525,204 | +0.19(+0.80%) |
Mar 27, 2015 | 24.43 | 24.63 | 24.13 | 24.24 | 406,556 | -0.22(-0.90%) |
Mar 26, 2015 | 24.67 | 24.67 | 24.35 | 24.46 | 372,071 | -0.23(-0.93%) |
Mar 25, 2015 | 24.86 | 25.20 | 24.67 | 24.69 | 665,244 | -0.21(-0.85%) |
Mar 24, 2015 | 24.70 | 25.06 | 24.65 | 24.90 | 753,404 | +0.15(+0.61%) |
Mar 23, 2015 | 25.12 | 25.12 | 24.65 | 24.75 | 541,883 | -0.40(-1.58%) |
Mar 20, 2015 | 25.63 | 25.88 | 24.81 | 25.15 | 1,038,386 | -0.48(-1.86%) |
Mar 19, 2015 | 25.67 | 25.81 | 25.12 | 25.63 | 514,392 | +0.07(+0.28%) |
Mar 18, 2015 | 25.32 | 25.83 | 25.21 | 25.55 | 353,220 | +0.11(+0.45%) |
Mar 17, 2015 | 25.19 | 25.51 | 25.05 | 25.44 | 374,574 | +0.26(+1.02%) |
Mar 16, 2015 | 24.69 | 25.39 | 24.51 | 25.18 | 579,436 | +0.66(+2.71%) |
Mar 13, 2015 | 25.17 | 25.31 | 24.40 | 24.52 | 508,290 | -0.70(-2.77%) |
Mar 12, 2015 | 24.88 | 25.25 | 24.75 | 25.22 | 397,337 | +0.49(+1.97%) |
Mar 11, 2015 | 24.54 | 24.77 | 24.25 | 24.73 | 393,388 | +0.23(+0.94%) |
Mar 10, 2015 | 24.79 | 24.93 | 24.39 | 24.50 | 346,934 | -0.46(-1.84%) |
Mar 09, 2015 | 24.95 | 25.14 | 24.84 | 24.96 | 372,593 | +0.13(+0.53%) |
Mar 06, 2015 | 25.30 | 25.59 | 24.78 | 24.83 | 440,196 | -0.68(-2.67%) |
Mar 05, 2015 | 25.68 | 25.79 | 25.39 | 25.51 | 431,077 | -0.07(-0.28%) |
Mar 04, 2015 | 25.96 | 26.01 | 25.45 | 25.58 | 638,032 | -0.42(-1.63%) |
Mar 03, 2015 | 26.96 | 26.99 | 26.01 | 26.01 | 665,966 | -1.60(-5.80%) |
Mar 02, 2015 | 27.46 | 27.69 | 27.40 | 27.61 | 339,771 | +0.20(+0.74%) |
Feb 27, 2015 | 27.43 | 27.61 | 27.38 | 27.40 | 321,869 | -0.08(-0.29%) |
Feb 26, 2015 | 27.39 | 27.59 | 27.32 | 27.48 | 225,079 | +0.01(+0.03%) |
Feb 25, 2015 | 27.60 | 27.63 | 27.32 | 27.48 | 188,438 | -0.13(-0.48%) |
Feb 24, 2015 | 27.39 | 27.70 | 27.39 | 27.61 | 160,948 | +0.19(+0.67%) |
Feb 23, 2015 | 27.61 | 27.61 | 27.21 | 27.42 | 382,950 | -0.20(-0.73%) |
Feb 20, 2015 | 27.61 | 27.72 | 27.13 | 27.63 | 329,599 | +0.00(+0.00%) |
Feb 19, 2015 | 28.03 | 28.07 | 27.55 | 27.63 | 358,122 | -0.47(-1.66%) |
Feb 18, 2015 | 27.77 | 28.13 | 27.66 | 28.09 | 318,060 | +0.17(+0.60%) |
Feb 17, 2015 | 27.98 | 28.19 | 27.73 | 27.92 | 351,780 | -0.13(-0.47%) |
Feb 13, 2015 | 27.73 | 28.06 | 28.06 | 28.06 | 376,315 | +0.38(+1.37%) |
Feb 12, 2015 | 27.28 | 27.92 | 27.23 | 27.68 | 343,118 | +0.45(+1.65%) |
Feb 11, 2015 | 27.18 | 27.55 | 27.12 | 27.23 | 308,485 | +0.01(+0.03%) |
Feb 10, 2015 | 27.41 | 27.66 | 26.95 | 27.22 | 285,777 | +0.07(+0.26%) |
Feb 09, 2015 | 27.20 | 27.47 | 27.04 | 27.15 | 311,309 | -0.18(-0.68%) |
Feb 06, 2015 | 27.10 | 27.50 | 27.02 | 27.33 | 412,946 | +0.29(+1.07%) |
Feb 05, 2015 | 26.76 | 27.09 | 26.54 | 27.04 | 386,227 | +0.44(+1.66%) |
Feb 04, 2015 | 26.59 | 26.98 | 26.44 | 26.60 | 356,006 | -0.18(-0.66%) |
Feb 03, 2015 | 26.26 | 26.78 | 26.21 | 26.78 | 426,127 | +0.75(+2.88%) |
Feb 02, 2015 | 25.73 | 26.07 | 25.29 | 26.03 | 476,724 | +0.44(+1.72%) |
Jan 30, 2015 | 25.62 | 25.81 | 25.52 | 25.59 | 573,131 | -0.27(-1.06%) |
Jan 29, 2015 | 25.57 | 25.87 | 25.44 | 25.86 | 358,302 | +0.41(+1.63%) |
Jan 28, 2015 | 25.56 | 25.71 | 25.32 | 25.45 | 443,979 | +0.10(+0.38%) |
Jan 27, 2015 | 25.20 | 25.44 | 25.04 | 25.35 | 229,922 | -0.09(-0.35%) |
Jan 26, 2015 | 25.09 | 25.46 | 25.02 | 25.44 | 290,452 | +0.26(+1.01%) |
Jan 23, 2015 | 25.10 | 25.31 | 24.73 | 25.19 | 275,818 | +0.08(+0.32%) |
Jan 22, 2015 | 24.49 | 25.16 | 24.33 | 25.11 | 247,099 | +0.71(+2.93%) |
Jan 21, 2015 | 24.75 | 24.96 | 24.28 | 24.39 | 269,040 | -0.41(-1.63%) |
Jan 20, 2015 | 24.95 | 25.07 | 24.65 | 24.80 | 268,482 | -0.08(-0.32%) |
Jan 16, 2015 | 24.76 | 25.00 | 24.64 | 24.88 | 310,846 | +0.03(+0.11%) |
Jan 15, 2015 | 25.26 | 25.51 | 24.82 | 24.85 | 445,381 | -0.29(-1.16%) |
Jan 14, 2015 | 24.68 | 25.25 | 24.64 | 25.14 | 598,566 | +0.13(+0.53%) |
Jan 13, 2015 | 25.12 | 25.56 | 24.56 | 25.01 | 368,439 | +0.11(+0.42%) |
Jan 12, 2015 | 25.06 | 25.16 | 24.82 | 24.90 | 328,264 | -0.16(-0.63%) |
Jan 09, 2015 | 25.06 | 25.26 | 24.85 | 25.06 | 309,403 | -0.03(-0.11%) |
Jan 08, 2015 | 25.29 | 25.51 | 25.04 | 25.09 | 613,412 | +0.04(+0.18%) |
Jan 07, 2015 | 25.21 | 25.63 | 24.90 | 25.04 | 303,122 | +0.03(+0.11%) |
Jan 06, 2015 | 25.67 | 25.79 | 24.88 | 25.02 | 287,929 | -0.53(-2.07%) |
Jan 05, 2015 | 25.72 | 25.88 | 25.37 | 25.55 | 333,865 | -0.26(-0.99%) |
Jan 02, 2015 | 26.12 | 26.37 | 25.65 | 25.80 | 318,302 | -0.12(-0.48%) |
Dec 31, 2014 | 26.69 | 25.93 | 25.93 | 25.93 | 311,836 | -0.72(-2.71%) |
Dec 30, 2014 | 26.60 | 26.86 | 26.55 | 26.65 | 262,447 | +0.01(+0.03%) |
Dec 29, 2014 | 26.07 | 26.74 | 26.07 | 26.64 | 300,636 | +0.55(+2.09%) |
Dec 26, 2014 | 25.80 | 26.36 | 25.80 | 26.09 | 391,889 | +0.33(+1.30%) |
Dec 24, 2014 | 26.00 | 25.76 | 25.76 | 25.76 | 280,278 | -0.07(-0.26%) |
Dec 23, 2014 | 25.93 | 25.99 | 25.68 | 25.82 | 477,497 | +0.06(+0.22%) |
Dec 22, 2014 | 26.14 | 26.18 | 25.65 | 25.77 | 492,965 | -0.40(-1.52%) |
Dec 19, 2014 | 26.32 | 26.36 | 26.05 | 26.16 | 1,538,182 | -0.22(-0.83%) |
Dec 18, 2014 | 25.99 | 26.41 | 25.16 | 26.38 | 1,885,602 | -1.01(-3.70%) |
Dec 17, 2014 | 26.67 | 27.59 | 26.46 | 27.40 | 576,463 | +0.87(+3.29%) |
Dec 16, 2014 | 26.05 | 26.90 | 25.92 | 26.52 | 491,684 | +0.33(+1.24%) |
Dec 15, 2014 | 26.61 | 26.78 | 26.07 | 26.20 | 404,776 | -0.17(-0.63%) |
Dec 12, 2014 | 26.28 | 26.59 | 26.22 | 26.37 | 480,692 | -0.21(-0.80%) |
Dec 11, 2014 | 26.54 | 27.01 | 26.49 | 26.58 | 306,553 | +0.22(+0.84%) |
Dec 10, 2014 | 27.00 | 27.18 | 26.30 | 26.36 | 320,000 | -0.77(-2.83%) |
Dec 09, 2014 | 26.24 | 27.25 | 25.94 | 27.12 | 318,325 | +0.59(+2.22%) |
Dec 08, 2014 | 26.52 | 26.96 | 26.22 | 26.53 | 338,357 | -0.03(-0.10%) |
Dec 05, 2014 | 26.59 | 26.91 | 26.46 | 26.56 | 397,976 | -0.03(-0.10%) |
Dec 04, 2014 | 26.55 | 26.64 | 26.31 | 26.59 | 225,919 | -0.04(-0.17%) |
Dec 03, 2014 | 26.34 | 26.87 | 26.21 | 26.63 | 780,172 | +0.18(+0.70%) |
Dec 02, 2014 | 26.44 | 26.80 | 26.33 | 26.44 | 290,630 | +0.00(+0.00%) |
Dec 01, 2014 | 26.60 | 26.75 | 26.44 | 26.44 | 333,272 | -0.33(-1.22%) |
Nov 28, 2014 | 27.41 | 27.42 | 26.65 | 26.77 | 221,431 | -0.57(-2.09%) |
Nov 26, 2014 | 27.53 | 27.34 | 27.34 | 27.34 | 107,275 | -0.14(-0.50%) |
Nov 25, 2014 | 27.75 | 27.84 | 27.45 | 27.48 | 191,623 | -0.14(-0.49%) |
Nov 24, 2014 | 27.22 | 27.63 | 27.14 | 27.62 | 217,439 | +0.43(+1.58%) |
Nov 21, 2014 | 27.60 | 27.60 | 27.08 | 27.19 | 374,032 | -0.09(-0.32%) |
Nov 20, 2014 | 26.83 | 27.29 | 26.83 | 27.27 | 194,206 | +0.29(+1.07%) |
Nov 19, 2014 | 27.19 | 27.43 | 26.72 | 26.99 | 188,443 | -0.15(-0.57%) |
Nov 18, 2014 | 27.29 | 27.58 | 27.10 | 27.14 | 231,077 | -0.07(-0.27%) |
Nov 17, 2014 | 27.53 | 27.70 | 27.21 | 27.21 | 204,603 | -0.40(-1.45%) |
Nov 14, 2014 | 27.67 | 27.90 | 27.52 | 27.61 | 173,596 | -0.06(-0.21%) |
Nov 13, 2014 | 28.13 | 28.13 | 27.56 | 27.67 | 187,113 | -0.45(-1.59%) |
Nov 12, 2014 | 27.73 | 28.18 | 27.73 | 28.12 | 243,619 | +0.22(+0.79%) |
Nov 11, 2014 | 28.24 | 28.37 | 27.80 | 27.90 | 422,520 | -0.27(-0.96%) |
Nov 10, 2014 | 27.88 | 28.17 | 27.76 | 28.17 | 271,463 | +0.31(+1.10%) |
Nov 07, 2014 | 27.65 | 27.94 | 27.60 | 27.86 | 265,891 | +0.27(+0.99%) |
Nov 06, 2014 | 27.31 | 27.61 | 27.27 | 27.59 | 747,998 | +0.29(+1.06%) |
Nov 05, 2014 | 27.67 | 27.98 | 27.15 | 27.30 | 460,396 | -0.18(-0.64%) |
Nov 04, 2014 | 27.63 | 28.06 | 27.45 | 27.48 | 566,038 | -0.35(-1.26%) |
Nov 03, 2014 | 28.15 | 28.17 | 27.65 | 27.83 | 1,149,179 | -0.24(-0.84%) |
Oct 31, 2014 | 28.20 | 28.20 | 27.88 | 28.06 | 722,541 | +0.12(+0.44%) |
Oct 30, 2014 | 27.78 | 28.11 | 27.50 | 27.94 | 516,875 | +0.00(+0.00%) |
Oct 29, 2014 | 28.04 | 28.04 | 27.59 | 27.94 | 558,163 | -0.04(-0.13%) |
Oct 28, 2014 | 27.34 | 28.04 | 27.29 | 27.98 | 458,052 | +0.70(+2.57%) |
Oct 27, 2014 | 27.01 | 27.27 | 27.19 | 27.27 | 292,734 | +0.09(+0.32%) |
Oct 24, 2014 | 27.13 | 27.33 | 27.03 | 27.19 | 494,801 | +0.12(+0.45%) |
Oct 23, 2014 | 27.14 | 27.40 | 26.97 | 27.06 | 482,036 | +0.24(+0.88%) |
Oct 22, 2014 | 26.85 | 27.13 | 26.69 | 26.83 | 300,291 | +0.00(+0.00%) |
Oct 21, 2014 | 26.50 | 26.84 | 26.36 | 26.83 | 400,793 | +0.47(+1.80%) |
Oct 20, 2014 | 25.90 | 26.39 | 25.88 | 26.35 | 518,995 | +0.31(+1.18%) |
Oct 17, 2014 | 26.17 | 26.34 | 25.92 | 26.05 | 692,800 | +0.24(+0.92%) |
Oct 16, 2014 | 24.88 | 25.92 | 24.56 | 25.81 | 725,149 | +0.52(+2.05%) |
Oct 15, 2014 | 24.74 | 25.44 | 24.40 | 25.29 | 599,680 | +0.18(+0.73%) |
Oct 14, 2014 | 25.21 | 25.52 | 25.03 | 25.11 | 521,610 | +0.15(+0.60%) |
Oct 13, 2014 | 24.90 | 25.25 | 24.82 | 24.96 | 369,836 | +0.02(+0.07%) |
Oct 10, 2014 | 25.04 | 25.49 | 24.91 | 24.94 | 463,946 | -0.25(-0.97%) |
Oct 09, 2014 | 25.77 | 25.84 | 25.08 | 25.19 | 468,967 | -0.59(-2.28%) |
Oct 08, 2014 | 25.60 | 25.80 | 25.11 | 25.77 | 635,692 | +0.14(+0.56%) |
Oct 07, 2014 | 25.76 | 25.99 | 25.53 | 25.63 | 413,269 | -0.35(-1.33%) |
Oct 06, 2014 | 26.13 | 26.34 | 25.91 | 25.98 | 265,321 | -0.11(-0.40%) |
Oct 03, 2014 | 26.32 | 26.47 | 26.04 | 26.08 | 348,694 | +0.01(+0.03%) |
Oct 02, 2014 | 26.07 | 26.27 | 25.60 | 26.07 | 412,212 | +0.04(+0.17%) |
Oct 01, 2014 | 26.09 | 26.35 | 25.84 | 26.03 | 892,444 | -0.15(-0.57%) |
Sep 30, 2014 | 26.33 | 26.49 | 26.13 | 26.18 | 1,014,463 | -0.19(-0.73%) |
Sep 29, 2014 | 26.31 | 26.55 | 26.18 | 26.37 | 276,402 | -0.26(-0.99%) |
Sep 26, 2014 | 26.46 | 26.67 | 26.28 | 26.63 | 361,550 | +0.18(+0.66%) |
Sep 25, 2014 | 26.67 | 26.87 | 26.26 | 26.46 | 366,374 | -0.33(-1.24%) |
Sep 24, 2014 | 26.32 | 26.84 | 26.20 | 26.79 | 497,006 | +0.58(+2.21%) |
Sep 23, 2014 | 26.48 | 26.48 | 26.17 | 26.21 | 262,252 | -0.32(-1.21%) |
Sep 22, 2014 | 26.83 | 26.91 | 26.52 | 26.53 | 262,996 | -0.45(-1.67%) |
Sep 19, 2014 | 27.39 | 27.46 | 26.91 | 26.99 | 558,476 | -0.32(-1.16%) |
Sep 18, 2014 | 28.06 | 28.26 | 26.65 | 27.30 | 792,198 | +0.23(+0.84%) |
Sep 17, 2014 | 26.62 | 27.36 | 26.50 | 27.07 | 521,260 | +0.43(+1.61%) |
Sep 16, 2014 | 26.55 | 26.98 | 26.46 | 26.64 | 329,149 | +0.00(+0.02%) |
Sep 15, 2014 | 26.73 | 26.73 | 26.49 | 26.64 | 172,216 | -0.03(-0.12%) |
Sep 12, 2014 | 26.86 | 27.18 | 26.34 | 26.67 | 250,834 | -0.33(-1.23%) |
Sep 11, 2014 | 26.37 | 27.03 | 26.37 | 27.00 | 417,899 | +0.48(+1.82%) |
Sep 10, 2014 | 26.34 | 26.67 | 26.21 | 26.52 | 356,258 | +0.18(+0.67%) |
Sep 09, 2014 | 26.56 | 26.86 | 26.20 | 26.34 | 324,093 | -0.23(-0.86%) |
Sep 08, 2014 | 26.82 | 26.97 | 26.51 | 26.57 | 181,857 | -0.31(-1.14%) |
Sep 05, 2014 | 26.84 | 27.11 | 26.71 | 26.88 | 257,109 | -0.09(-0.34%) |
Sep 04, 2014 | 26.97 | 27.19 | 26.75 | 26.97 | 349,486 | +0.13(+0.49%) |
Sep 03, 2014 | 26.69 | 26.85 | 26.55 | 26.84 | 440,794 | +0.21(+0.77%) |
Sep 02, 2014 | 26.19 | 26.77 | 25.96 | 26.63 | 489,273 | +0.57(+2.19%) |
Aug 29, 2014 | 25.99 | 26.06 | 26.06 | 26.06 | 198,519 | +0.07(+0.27%) |
Aug 28, 2014 | 26.30 | 26.36 | 25.96 | 25.99 | 187,056 | -0.38(-1.45%) |
Aug 27, 2014 | 26.70 | 26.77 | 26.34 | 26.38 | 121,165 | -0.21(-0.81%) |
Aug 26, 2014 | 26.59 | 26.76 | 26.41 | 26.59 | 167,927 | +0.11(+0.43%) |
Aug 25, 2014 | 26.84 | 26.96 | 26.45 | 26.48 | 118,847 | -0.19(-0.72%) |
Aug 22, 2014 | 26.52 | 26.71 | 26.33 | 26.67 | 180,006 | +0.12(+0.46%) |
Aug 21, 2014 | 26.29 | 26.57 | 25.99 | 26.55 | 167,955 | +0.20(+0.76%) |
Aug 20, 2014 | 26.41 | 26.44 | 26.03 | 26.35 | 139,072 | -0.19(-0.72%) |
Aug 19, 2014 | 26.27 | 26.70 | 25.99 | 26.54 | 225,159 | +0.33(+1.27%) |
Aug 18, 2014 | 25.80 | 26.22 | 25.67 | 26.21 | 258,216 | +0.63(+2.46%) |
Aug 15, 2014 | 26.07 | 26.07 | 25.33 | 25.58 | 214,404 | -0.25(-0.98%) |
Aug 14, 2014 | 25.75 | 25.75 | 25.53 | 25.83 | 138,921 | +0.10(+0.41%) |
Aug 13, 2014 | 25.66 | 25.87 | 25.59 | 25.73 | 194,573 | +0.14(+0.55%) |
Aug 12, 2014 | 25.62 | 25.80 | 25.37 | 25.59 | 187,491 | -0.14(-0.54%) |
Aug 11, 2014 | 25.80 | 25.91 | 25.52 | 25.73 | 316,160 | +0.04(+0.17%) |
Aug 08, 2014 | 25.31 | 25.79 | 25.29 | 25.68 | 261,391 | +0.39(+1.55%) |
Aug 07, 2014 | 25.47 | 25.47 | 25.05 | 25.29 | 238,151 | -0.02(-0.07%) |
Aug 06, 2014 | 25.02 | 25.54 | 24.87 | 25.31 | 359,355 | +0.15(+0.59%) |
Aug 05, 2014 | 25.01 | 25.46 | 24.91 | 25.16 | 382,351 | +0.08(+0.31%) |
Aug 04, 2014 | 25.14 | 25.28 | 24.65 | 25.08 | 375,705 | +0.03(+0.14%) |
Aug 01, 2014 | 25.56 | 25.67 | 24.93 | 25.05 | 508,784 | -0.48(-1.88%) |
Jul 31, 2014 | 25.47 | 25.70 | 25.37 | 25.53 | 516,378 | -0.10(-0.41%) |
Jul 30, 2014 | 25.54 | 25.76 | 25.19 | 25.63 | 217,294 | +0.24(+0.93%) |
Jul 29, 2014 | 25.45 | 25.63 | 25.23 | 25.39 | 341,242 | -0.04(-0.17%) |
Jul 28, 2014 | 25.82 | 25.82 | 25.28 | 25.44 | 316,291 | -0.39(-1.52%) |
Jul 25, 2014 | 26.12 | 26.15 | 25.77 | 25.83 | 214,536 | -0.43(-1.63%) |
Jul 24, 2014 | 26.38 | 26.62 | 26.21 | 26.26 | 252,313 | -0.08(-0.30%) |
Jul 23, 2014 | 26.49 | 26.71 | 26.21 | 26.34 | 210,659 | -0.17(-0.66%) |
Jul 22, 2014 | 26.25 | 26.58 | 26.01 | 26.51 | 288,640 | +0.38(+1.44%) |
Jul 21, 2014 | 26.42 | 26.43 | 25.76 | 26.14 | 257,198 | -0.48(-1.80%) |
Jul 18, 2014 | 26.06 | 26.74 | 26.01 | 26.62 | 349,060 | +0.45(+1.70%) |
Jul 17, 2014 | 26.28 | 26.49 | 26.09 | 26.17 | 254,311 | -0.25(-0.96%) |
Jul 16, 2014 | 26.56 | 26.62 | 26.17 | 26.42 | 372,342 | -0.02(-0.07%) |
Jul 15, 2014 | 26.34 | 26.80 | 26.28 | 26.44 | 277,757 | +0.06(+0.23%) |
Jul 14, 2014 | 26.41 | 26.59 | 26.28 | 26.38 | 295,502 | +0.19(+0.73%) |
Jul 11, 2014 | 26.12 | 26.39 | 26.05 | 26.19 | 187,726 | +0.00(+0.00%) |
Jul 10, 2014 | 25.90 | 26.32 | 25.62 | 26.19 | 549,550 | -0.15(-0.56%) |
Jul 09, 2014 | 26.24 | 26.52 | 26.12 | 26.34 | 395,797 | +0.09(+0.33%) |
Jul 08, 2014 | 26.64 | 26.64 | 26.15 | 26.25 | 446,929 | -0.42(-1.57%) |
Jul 07, 2014 | 27.09 | 27.16 | 26.63 | 26.67 | 171,488 | -0.52(-1.89%) |
Jul 03, 2014 | 26.73 | 27.18 | 27.18 | 27.18 | 141,243 | +0.50(+1.86%) |
Jul 02, 2014 | 26.85 | 27.04 | 26.63 | 26.69 | 228,745 | -0.22(-0.81%) |
Jul 01, 2014 | 26.56 | 27.26 | 26.32 | 26.90 | 632,588 | +0.51(+1.92%) |
Jun 30, 2014 | 26.81 | 26.81 | 26.31 | 26.40 | 513,292 | -0.39(-1.47%) |
Jun 27, 2014 | 26.40 | 26.90 | 25.86 | 26.79 | 860,678 | +0.86(+3.30%) |
Jun 26, 2014 | 26.08 | 26.67 | 25.32 | 25.94 | 1,232,659 | -1.72(-6.22%) |
Jun 25, 2014 | 27.11 | 27.77 | 27.11 | 27.66 | 527,637 | +0.36(+1.31%) |
Jun 24, 2014 | 27.64 | 28.09 | 27.17 | 27.30 | 435,165 | -0.46(-1.67%) |
Jun 23, 2014 | 28.04 | 28.04 | 27.57 | 27.76 | 262,313 | -0.18(-0.66%) |
Jun 20, 2014 | 27.79 | 28.14 | 27.54 | 27.94 | 469,391 | +0.34(+1.23%) |
Jun 19, 2014 | 27.32 | 27.66 | 27.28 | 27.60 | 298,308 | +0.32(+1.18%) |
Jun 18, 2014 | 27.21 | 27.89 | 26.92 | 27.28 | 453,466 | +0.05(+0.19%) |
Jun 17, 2014 | 27.11 | 27.54 | 26.83 | 27.23 | 540,827 | +0.03(+0.13%) |
Jun 16, 2014 | 27.41 | 27.58 | 26.98 | 27.19 | 346,843 | -0.24(-0.89%) |
Jun 13, 2014 | 27.85 | 27.85 | 27.25 | 27.44 | 215,729 | -0.28(-1.01%) |
Jun 12, 2014 | 27.77 | 28.11 | 27.45 | 27.72 | 264,482 | -0.10(-0.38%) |
Jun 11, 2014 | 27.89 | 28.08 | 27.70 | 27.82 | 388,655 | -0.17(-0.62%) |
Jun 10, 2014 | 28.10 | 28.26 | 27.82 | 28.00 | 253,086 | +0.01(+0.03%) |
Jun 06, 2014 | 28.04 | 28.56 | 27.82 | 27.99 | 496,809 | +0.73(+2.69%) |
Jun 05, 2014 | 26.74 | 27.34 | 26.35 | 27.25 | 238,241 | +0.63(+2.36%) |
Jun 04, 2014 | 26.63 | 26.90 | 26.30 | 26.63 | 211,149 | -0.16(-0.59%) |
Jun 03, 2014 | 27.32 | 27.50 | 26.69 | 26.78 | 217,575 | -0.61(-2.23%) |