Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.81 | 23.82 | 23.77 | 23.81 | 22 | +0.02(+0.07%) |
May 27, 2015 | 23.77 | 23.79 | 23.79 | 23.79 | 673 | +0.02(+0.08%) |
May 26, 2015 | 23.70 | 23.79 | 23.70 | 23.77 | 533 | -0.08(-0.35%) |
May 22, 2015 | 23.86 | 23.86 | 23.86 | 23.86 | 336 | -0.03(-0.11%) |
May 21, 2015 | 23.88 | 23.88 | 23.88 | 23.88 | 214 | +0.05(+0.20%) |
May 20, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 376 | -0.02(-0.09%) |
May 19, 2015 | 23.82 | 23.86 | 23.82 | 23.86 | 572 | -0.02(-0.08%) |
May 18, 2015 | 23.84 | 23.87 | 23.84 | 23.87 | 1,713 | -0.04(-0.15%) |
May 15, 2015 | 23.90 | 23.91 | 23.90 | 23.91 | 1,223 | +0.03(+0.12%) |
May 14, 2015 | 23.87 | 23.88 | 23.86 | 23.88 | 3,771 | +0.05(+0.22%) |
May 13, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 368 | -0.01(-0.02%) |
May 12, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 634 | +0.03(+0.14%) |
May 11, 2015 | 23.79 | 23.80 | 23.79 | 23.80 | 785 | -0.01(-0.04%) |
May 08, 2015 | 23.83 | 23.83 | 23.81 | 23.81 | 554 | +0.09(+0.38%) |
May 07, 2015 | 23.77 | 23.77 | 23.72 | 23.72 | 1,352 | +0.04(+0.15%) |
May 06, 2015 | 23.75 | 23.75 | 23.69 | 23.69 | 2,761 | -0.08(-0.34%) |
May 04, 2015 | 23.78 | 23.81 | 23.74 | 23.77 | 16 | -0.00(-0.02%) |
May 01, 2015 | 23.79 | 23.79 | 23.74 | 23.77 | 6,322 | -0.11(-0.45%) |
Apr 28, 2015 | 24.00 | 23.88 | 23.88 | 23.88 | 4,377 | +0.03(+0.13%) |
Apr 27, 2015 | 23.85 | 23.85 | 23.85 | 23.85 | 1,560 | -0.01(-0.06%) |
Apr 24, 2015 | 23.82 | 23.87 | 23.82 | 23.86 | 1,148 | +0.03(+0.13%) |
Apr 23, 2015 | 23.79 | 23.83 | 23.79 | 23.83 | 2,497 | +0.00(+0.00%) |
Apr 22, 2015 | 23.79 | 23.83 | 23.79 | 23.83 | 2,773 | +0.02(+0.07%) |
Apr 21, 2015 | 23.83 | 23.83 | 23.78 | 23.81 | 1,709 | +0.04(+0.15%) |
Apr 20, 2015 | 23.79 | 23.79 | 23.78 | 23.78 | 1,038 | +0.02(+0.08%) |
Apr 17, 2015 | 23.76 | 23.76 | 23.76 | 23.76 | 218 | -0.09(-0.38%) |
Apr 16, 2015 | 23.78 | 23.85 | 23.78 | 23.85 | 2,926 | +0.07(+0.30%) |
Apr 15, 2015 | 23.79 | 23.79 | 23.78 | 23.78 | 7,587 | -0.01(-0.04%) |
Apr 14, 2015 | 23.75 | 23.79 | 23.75 | 23.79 | 786 | +0.03(+0.13%) |
Apr 13, 2015 | 23.75 | 23.75 | 23.75 | 23.75 | 420 | +0.02(+0.07%) |
Apr 09, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 120 | -0.07(-0.31%) |
Apr 08, 2015 | 23.78 | 23.81 | 23.78 | 23.81 | 2,814 | +0.01(+0.04%) |
Apr 07, 2015 | 24.16 | 24.16 | 23.77 | 23.80 | 7,975 | +0.02(+0.07%) |
Apr 06, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 1,133 | +0.05(+0.23%) |
Apr 02, 2015 | 23.73 | 23.73 | 23.73 | 23.73 | 9,317 | -0.03(-0.11%) |
Apr 01, 2015 | 23.71 | 23.76 | 23.70 | 23.76 | 16,265 | +0.04(+0.15%) |
Mar 31, 2015 | 23.77 | 23.77 | 23.71 | 23.72 | 2,477 | +0.00(+0.00%) |
Mar 30, 2015 | 23.83 | 23.83 | 23.70 | 23.72 | 1,413 | -0.07(-0.28%) |
Mar 27, 2015 | 23.79 | 23.79 | 23.79 | 23.79 | 2,315 | +0.11(+0.47%) |
Mar 26, 2015 | 23.61 | 23.79 | 23.61 | 23.68 | 585 | -0.15(-0.64%) |
Mar 25, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 449 | +0.00(+0.00%) |
Mar 24, 2015 | 23.83 | 23.83 | 23.83 | 23.83 | 347 | +0.06(+0.26%) |
Mar 23, 2015 | 23.76 | 23.77 | 23.76 | 23.77 | 392 | +0.05(+0.19%) |
Mar 20, 2015 | 23.72 | 23.72 | 23.72 | 23.72 | 1,105 | -0.08(-0.35%) |
Mar 18, 2015 | 23.74 | 23.81 | 23.81 | 23.81 | 2,469 | +0.11(+0.46%) |
Mar 17, 2015 | 23.70 | 23.70 | 23.70 | 23.70 | 132 | +0.05(+0.23%) |
Mar 16, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 4,563 | -0.10(-0.41%) |
Mar 12, 2015 | 23.73 | 23.74 | 23.73 | 23.74 | 33 | +0.45(+1.91%) |
Mar 11, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 2,245 | -0.34(-1.43%) |
Mar 10, 2015 | 23.67 | 23.71 | 23.58 | 23.63 | 7,838 | -0.04(-0.15%) |
Mar 09, 2015 | 23.77 | 23.77 | 23.67 | 23.67 | 4,544 | -0.00(-0.00%) |
Mar 06, 2015 | 23.68 | 23.68 | 23.67 | 23.67 | 940 | -0.06(-0.24%) |
Mar 05, 2015 | 23.72 | 23.73 | 23.71 | 23.73 | 31,164 | +0.05(+0.21%) |
Mar 04, 2015 | 23.69 | 23.70 | 23.68 | 23.68 | 7,823 | -0.12(-0.52%) |
Mar 03, 2015 | 23.78 | 23.78 | 23.78 | 23.80 | 1,198 | -0.05(-0.22%) |
Mar 02, 2015 | 23.74 | 23.86 | 23.69 | 23.86 | 21,265 | +0.11(+0.45%) |
Feb 27, 2015 | 23.80 | 23.87 | 23.75 | 23.75 | 18,027 | -0.12(-0.52%) |
Feb 26, 2015 | 23.87 | 23.87 | 23.87 | 23.87 | 793 | +0.00(+0.02%) |
Feb 25, 2015 | 23.92 | 23.92 | 23.83 | 23.87 | 2,547 | +0.10(+0.43%) |
Feb 24, 2015 | 23.83 | 23.83 | 23.77 | 23.77 | 1,237 | +0.03(+0.11%) |
Feb 23, 2015 | 23.84 | 23.85 | 23.73 | 23.74 | 3,198 | +0.03(+0.15%) |
Feb 20, 2015 | 23.80 | 23.80 | 23.71 | 23.71 | 689 | -0.10(-0.41%) |
Feb 17, 2015 | 23.68 | 23.80 | 23.68 | 23.80 | 71 | +0.06(+0.26%) |
Feb 12, 2015 | 24.31 | 23.74 | 23.74 | 23.74 | 3,030 | -0.03(-0.11%) |
Feb 11, 2015 | 23.78 | 23.78 | 23.73 | 23.77 | 8,318 | +0.03(+0.11%) |
Feb 10, 2015 | 23.75 | 23.75 | 23.74 | 23.74 | 3,724 | +0.00(+0.00%) |
Feb 09, 2015 | 23.67 | 23.74 | 23.66 | 23.74 | 1,985 | -0.04(-0.19%) |
Feb 06, 2015 | 23.65 | 23.79 | 23.65 | 23.79 | 633 | +0.02(+0.07%) |
Feb 05, 2015 | 23.64 | 23.77 | 23.64 | 23.77 | 305 | +0.03(+0.11%) |
Feb 03, 2015 | 23.74 | 23.74 | 23.74 | 23.74 | 1,571 | +0.03(+0.11%) |
Jan 29, 2015 | 23.59 | 23.71 | 23.59 | 23.71 | 1 | +0.13(+0.56%) |
Jan 28, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 431 | -0.09(-0.37%) |
Jan 27, 2015 | 23.60 | 23.73 | 23.60 | 23.67 | 4,884 | -0.02(-0.08%) |
Jan 26, 2015 | 23.65 | 23.69 | 23.65 | 23.69 | 2,307 | +0.06(+0.24%) |
Jan 23, 2015 | 23.61 | 23.65 | 23.61 | 23.63 | 2,698 | +0.01(+0.06%) |
Jan 22, 2015 | 23.57 | 23.69 | 23.57 | 23.62 | 57,602 | +0.05(+0.23%) |
Jan 21, 2015 | 23.57 | 23.64 | 23.56 | 23.56 | 13,921 | -0.09(-0.38%) |
Jan 20, 2015 | 23.96 | 23.96 | 23.65 | 23.65 | 985 | +0.01(+0.05%) |
Jan 16, 2015 | 23.63 | 23.65 | 23.63 | 23.64 | 3,648 | +0.13(+0.55%) |
Jan 15, 2015 | 23.53 | 23.53 | 23.51 | 23.51 | 1,269 | -0.02(-0.08%) |
Jan 14, 2015 | 23.49 | 23.53 | 23.49 | 23.53 | 2,952 | +0.02(+0.08%) |
Jan 13, 2015 | 23.56 | 23.56 | 23.51 | 23.51 | 423 | -0.13(-0.57%) |
Jan 12, 2015 | 23.64 | 23.64 | 23.64 | 23.64 | 286 | +0.07(+0.30%) |
Jan 09, 2015 | 23.58 | 23.58 | 23.53 | 23.57 | 3,439 | +0.00(+0.00%) |
Jan 08, 2015 | 23.56 | 23.64 | 23.55 | 23.57 | 6,506 | -0.01(-0.04%) |
Jan 07, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 330 | +0.11(+0.46%) |
Jan 06, 2015 | 23.47 | 23.47 | 23.47 | 23.47 | 243 | -0.01(-0.04%) |
Jan 05, 2015 | 23.47 | 23.48 | 23.47 | 23.48 | 409 | -0.06(-0.27%) |
Jan 02, 2015 | 23.56 | 23.57 | 23.54 | 23.54 | 15,048 | -0.68(-2.80%) |
Dec 31, 2014 | 24.22 | 24.22 | 24.22 | 24.22 | 112 | +0.62(+2.64%) |
Dec 30, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 308 | -0.12(-0.49%) |
Dec 29, 2014 | 23.71 | 23.76 | 23.71 | 23.71 | 2,968 | -0.06(-0.26%) |
Dec 26, 2014 | 23.62 | 23.78 | 23.62 | 23.78 | 2,475 | +0.09(+0.38%) |
Dec 24, 2014 | 23.69 | 23.69 | 23.69 | 23.69 | 785 | +0.05(+0.20%) |
Dec 23, 2014 | 23.63 | 23.64 | 23.63 | 23.64 | 746 | -0.06(-0.24%) |
Dec 22, 2014 | 23.70 | 23.70 | 23.62 | 23.70 | 772 | +0.10(+0.42%) |
Dec 19, 2014 | 23.52 | 23.64 | 23.52 | 23.60 | 2,519 | +0.05(+0.23%) |
Dec 18, 2014 | 23.55 | 23.63 | 23.54 | 23.54 | 1,393 | -0.01(-0.04%) |
Dec 16, 2014 | 23.54 | 23.55 | 23.55 | 23.55 | 3,367 | +0.10(+0.42%) |
Dec 15, 2014 | 23.46 | 23.46 | 23.46 | 23.46 | 2,208 | -0.07(-0.30%) |
Dec 12, 2014 | 23.54 | 23.54 | 23.53 | 23.53 | 1,033 | -0.15(-0.64%) |
Dec 10, 2014 | 23.65 | 23.69 | 23.59 | 23.68 | 180 | -0.06(-0.26%) |
Dec 08, 2014 | 23.74 | 23.74 | 23.74 | 23.74 | 5 | -0.03(-0.11%) |
Dec 05, 2014 | 23.72 | 23.77 | 23.72 | 23.77 | 2,324 | +0.01(+0.04%) |
Dec 04, 2014 | 23.78 | 23.80 | 23.75 | 23.76 | 8,442 | -0.07(-0.30%) |
Dec 03, 2014 | 23.73 | 23.84 | 23.73 | 23.83 | 9,059 | +0.05(+0.22%) |
Dec 02, 2014 | 23.73 | 23.78 | 23.73 | 23.78 | 6,909 | +0.03(+0.11%) |
Dec 01, 2014 | 23.74 | 23.78 | 23.74 | 23.75 | 3,893 | -0.11(-0.48%) |
Nov 26, 2014 | 23.87 | 23.92 | 23.85 | 23.87 | 41 | +0.01(+0.03%) |
Nov 25, 2014 | 23.86 | 23.87 | 23.86 | 23.86 | 1,809 | -0.02(-0.07%) |
Nov 24, 2014 | 23.87 | 23.87 | 23.87 | 23.87 | 917 | +0.04(+0.19%) |
Nov 21, 2014 | 23.88 | 23.89 | 23.83 | 23.83 | 5,731 | +0.02(+0.07%) |
Nov 19, 2014 | 23.85 | 23.85 | 23.81 | 23.81 | 71 | -0.01(-0.06%) |
Nov 18, 2014 | 23.87 | 23.87 | 23.83 | 23.83 | 4,629 | +0.02(+0.07%) |
Nov 17, 2014 | 23.81 | 23.83 | 23.81 | 23.81 | 2,435 | -0.02(-0.09%) |
Nov 13, 2014 | 23.83 | 23.83 | 23.83 | 23.83 | 22 | +0.01(+0.06%) |
Nov 12, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 420 | +0.02(+0.09%) |
Nov 11, 2014 | 23.75 | 23.79 | 23.75 | 23.79 | 500 | +0.01(+0.04%) |
Nov 07, 2014 | 23.78 | 23.78 | 23.78 | 23.78 | 449 | -0.02(-0.08%) |
Nov 06, 2014 | 23.79 | 23.80 | 23.78 | 23.80 | 1,663 | +0.02(+0.10%) |
Nov 05, 2014 | 23.79 | 23.79 | 23.77 | 23.78 | 4,365 | +0.00(+0.01%) |
Nov 04, 2014 | 23.78 | 23.78 | 23.76 | 23.78 | 5,725 | +0.01(+0.03%) |
Nov 03, 2014 | 23.80 | 23.80 | 23.77 | 23.77 | 1,167 | -0.00(-0.01%) |
Oct 31, 2014 | 23.78 | 23.78 | 23.77 | 23.77 | 1,772 | +0.03(+0.13%) |
Oct 30, 2014 | 23.73 | 23.75 | 23.73 | 23.74 | 1,332 | +0.04(+0.18%) |
Oct 29, 2014 | 23.69 | 23.70 | 23.69 | 23.70 | 3,897 | -0.01(-0.03%) |
Oct 28, 2014 | 23.66 | 23.71 | 23.66 | 23.70 | 3,138 | +0.04(+0.18%) |
Oct 24, 2014 | 23.72 | 23.72 | 23.66 | 23.66 | 213 | -0.02(-0.07%) |
Oct 23, 2014 | 23.65 | 23.68 | 23.64 | 23.68 | 2,856 | +0.03(+0.13%) |
Oct 22, 2014 | 23.65 | 23.66 | 23.64 | 23.65 | 3,126 | +0.00(+0.00%) |
Oct 21, 2014 | 23.63 | 23.66 | 23.63 | 23.64 | 9,129 | +0.06(+0.27%) |
Oct 20, 2014 | 23.46 | 23.58 | 23.46 | 23.58 | 2,739 | +0.02(+0.09%) |
Oct 17, 2014 | 23.56 | 23.56 | 23.56 | 23.56 | 445 | +0.02(+0.08%) |
Oct 16, 2014 | 23.55 | 23.55 | 23.54 | 23.54 | 1,269 | +0.05(+0.21%) |
Oct 15, 2014 | 23.52 | 23.53 | 23.47 | 23.49 | 5,479 | -0.04(-0.19%) |
Oct 14, 2014 | 23.54 | 23.54 | 23.52 | 23.53 | 4,239 | +0.01(+0.03%) |
Oct 13, 2014 | 23.53 | 23.53 | 23.53 | 23.53 | 370 | -0.02(-0.06%) |
Oct 10, 2014 | 23.54 | 23.54 | 23.54 | 23.54 | 2,435 | -0.00(-0.02%) |
Oct 09, 2014 | 23.55 | 23.56 | 23.54 | 23.55 | 4,562 | -0.01(-0.05%) |
Oct 07, 2014 | 23.58 | 23.56 | 23.56 | 23.56 | 4,041 | -0.04(-0.16%) |
Oct 06, 2014 | 23.60 | 23.60 | 23.58 | 23.60 | 3,715 | +0.06(+0.26%) |
Oct 02, 2014 | 23.52 | 23.57 | 23.52 | 23.54 | 152 | -0.01(-0.04%) |
Oct 01, 2014 | 23.51 | 23.57 | 23.51 | 23.54 | 2,858 | -0.05(-0.20%) |
Sep 30, 2014 | 23.61 | 23.61 | 23.59 | 23.59 | 852 | -0.02(-0.10%) |
Sep 29, 2014 | 23.62 | 23.62 | 23.60 | 23.61 | 1,799 | +0.03(+0.11%) |
Sep 25, 2014 | 23.59 | 23.59 | 23.59 | 23.59 | 561 | -0.03(-0.14%) |
Sep 24, 2014 | 23.62 | 23.62 | 23.61 | 23.62 | 6,889 | +0.02(+0.07%) |
Sep 23, 2014 | 23.60 | 23.62 | 23.59 | 23.61 | 7,321 | -0.03(-0.12%) |
Sep 22, 2014 | 23.63 | 23.63 | 23.63 | 23.63 | 112 | -0.03(-0.15%) |
Sep 19, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 168 | -0.01(-0.04%) |
Sep 18, 2014 | 23.65 | 23.68 | 23.65 | 23.68 | 2,304 | -0.02(-0.08%) |
Sep 17, 2014 | 23.66 | 23.70 | 23.66 | 23.70 | 4,269 | -0.00(-0.00%) |
Sep 16, 2014 | 23.63 | 23.70 | 23.63 | 23.70 | 3,145 | +0.05(+0.20%) |
Sep 15, 2014 | 23.62 | 23.65 | 23.62 | 23.65 | 14,095 | -0.01(-0.05%) |
Sep 12, 2014 | 23.70 | 23.70 | 23.66 | 23.66 | 4,160 | -0.11(-0.45%) |
Sep 11, 2014 | 23.77 | 23.77 | 23.77 | 23.77 | 513 | +0.00(+0.00%) |
Sep 10, 2014 | 23.73 | 23.79 | 23.73 | 23.77 | 4,265 | -0.01(-0.05%) |
Sep 09, 2014 | 23.76 | 23.80 | 23.76 | 23.78 | 920 | -0.05(-0.22%) |
Sep 08, 2014 | 23.79 | 23.88 | 23.79 | 23.83 | 3,765 | +0.00(+0.02%) |
Sep 05, 2014 | 23.79 | 23.83 | 23.79 | 23.83 | 6,477 | +0.00(+0.01%) |
Sep 04, 2014 | 23.73 | 23.94 | 23.82 | 23.82 | 17,468 | +0.00(+0.01%) |
Sep 03, 2014 | 23.81 | 23.86 | 23.80 | 23.82 | 14,165 | +0.01(+0.04%) |
Sep 02, 2014 | 23.86 | 23.86 | 23.81 | 23.81 | 4,215 | -0.01(-0.04%) |
Aug 29, 2014 | 23.79 | 23.82 | 23.82 | 23.82 | 42,993 | +0.12(+0.49%) |
Aug 28, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 112 | -0.12(-0.49%) |
Aug 27, 2014 | 23.65 | 23.82 | 23.65 | 23.82 | 6,900 | +0.03(+0.11%) |
Aug 26, 2014 | 23.62 | 23.84 | 23.62 | 23.79 | 4,364 | +0.01(+0.04%) |
Aug 25, 2014 | 23.87 | 23.87 | 23.78 | 23.78 | 6,090 | -0.04(-0.15%) |
Aug 22, 2014 | 23.97 | 23.97 | 23.82 | 23.82 | 458 | +0.00(+0.00%) |
Aug 21, 2014 | 23.92 | 23.80 | 23.82 | 23.82 | 3,485 | +0.02(+0.08%) |
Aug 20, 2014 | 23.77 | 23.80 | 23.77 | 23.80 | 2,514 | +0.01(+0.06%) |
Aug 19, 2014 | 23.80 | 23.80 | 23.79 | 23.79 | 511 | +0.00(+0.01%) |
Aug 18, 2014 | 23.70 | 23.70 | 23.70 | 23.79 | 608 | +0.09(+0.38%) |
Aug 14, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 1,010 | +0.00(+0.00%) |
Aug 13, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 416 | +0.04(+0.18%) |
Aug 12, 2014 | 23.64 | 23.65 | 23.64 | 23.65 | 1,765 | +0.00(+0.00%) |
Aug 11, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 669 | +0.03(+0.12%) |
Aug 08, 2014 | 23.61 | 23.61 | 23.60 | 23.62 | 1,609 | +0.04(+0.18%) |
Aug 07, 2014 | 23.61 | 23.61 | 23.57 | 23.58 | 2,806 | -0.04(-0.15%) |
Aug 06, 2014 | 23.58 | 23.62 | 23.58 | 23.62 | 1,210 | +0.00(+0.00%) |
Aug 05, 2014 | 23.60 | 23.61 | 23.60 | 23.61 | 377 | -0.03(-0.13%) |
Aug 04, 2014 | 23.61 | 23.65 | 23.59 | 23.65 | 1,739 | +0.07(+0.28%) |
Aug 01, 2014 | 23.62 | 23.62 | 23.58 | 23.58 | 679 | -0.03(-0.14%) |
Jul 31, 2014 | 23.65 | 23.65 | 23.61 | 23.61 | 743 | -0.08(-0.35%) |
Jul 30, 2014 | 23.71 | 23.71 | 23.69 | 23.70 | 2,739 | -0.03(-0.13%) |
Jul 29, 2014 | 23.72 | 23.76 | 23.76 | 23.73 | 2,569 | -0.03(-0.13%) |
Jul 28, 2014 | 23.71 | 23.76 | 23.71 | 23.76 | 548 | +0.03(+0.11%) |
Jul 25, 2014 | 23.73 | 23.73 | 23.73 | 23.73 | 224 | -0.02(-0.10%) |
Jul 24, 2014 | 23.76 | 23.76 | 23.75 | 23.75 | 5,219 | +0.01(+0.02%) |
Jul 23, 2014 | 23.75 | 23.75 | 23.75 | 23.75 | 75 | +0.00(+0.00%) |
Jul 22, 2014 | 23.71 | 23.75 | 23.71 | 23.75 | 415 | +0.04(+0.15%) |
Jul 21, 2014 | 23.71 | 23.75 | 23.71 | 23.71 | 814 | -0.05(-0.22%) |
Jul 18, 2014 | 23.73 | 23.77 | 23.70 | 23.77 | 34,447 | +0.03(+0.11%) |
Jul 17, 2014 | 23.74 | 23.75 | 23.70 | 23.74 | 10,418 | +0.03(+0.11%) |
Jul 16, 2014 | 23.70 | 23.75 | 23.70 | 23.71 | 4,860 | +0.00(+0.01%) |
Jul 15, 2014 | 23.73 | 23.73 | 23.71 | 23.71 | 4,828 | -0.03(-0.12%) |
Jul 14, 2014 | 23.73 | 23.74 | 23.72 | 23.74 | 4,361 | +0.04(+0.15%) |
Jul 11, 2014 | 23.70 | 23.70 | 23.70 | 23.70 | 1,011 | -0.00(-0.00%) |
Jul 10, 2014 | 23.72 | 23.72 | 23.65 | 23.70 | 15,083 | -0.01(-0.04%) |
Jul 09, 2014 | 23.70 | 23.71 | 23.68 | 23.71 | 50,967 | +0.03(+0.11%) |
Jul 08, 2014 | 23.70 | 23.73 | 23.69 | 23.69 | 30,475 | -0.03(-0.11%) |
Jul 07, 2014 | 23.75 | 23.75 | 23.69 | 23.71 | 10,024 | +0.01(+0.04%) |
Jul 03, 2014 | 23.72 | 23.70 | 23.70 | 23.70 | 40,075 | -0.04(-0.15%) |
Jul 02, 2014 | 23.68 | 23.77 | 23.68 | 23.74 | 35,901 | +0.00(+0.00%) |
Jul 01, 2014 | 23.74 | 23.85 | 23.70 | 23.74 | 146,588 | +0.01(+0.04%) |
Jun 30, 2014 | 23.71 | 23.79 | 23.67 | 23.73 | 82,678 | +0.06(+0.26%) |
Jun 27, 2014 | 23.71 | 23.77 | 23.59 | 23.67 | 62,169 | -0.01(-0.04%) |
Jun 26, 2014 | 23.69 | 23.69 | 23.65 | 23.68 | 1,796 | -0.00(-0.00%) |
Jun 25, 2014 | 23.68 | 23.68 | 23.66 | 23.68 | 75,202 | +0.02(+0.08%) |
Jun 24, 2014 | 23.67 | 23.70 | 23.64 | 23.66 | 31,049 | -0.01(-0.04%) |
Jun 23, 2014 | 23.79 | 23.79 | 23.67 | 23.67 | 7,033 | -0.02(-0.08%) |
Jun 20, 2014 | 23.67 | 23.69 | 23.65 | 23.69 | 11,904 | +0.04(+0.17%) |
Jun 19, 2014 | 23.56 | 23.65 | 23.56 | 23.65 | 1,989 | +0.00(+0.01%) |
Jun 18, 2014 | 23.60 | 23.65 | 23.56 | 23.64 | 21,316 | +0.06(+0.26%) |
Jun 17, 2014 | 23.57 | 23.62 | 23.56 | 23.58 | 168,994 | +0.00(+0.00%) |
Jun 16, 2014 | 23.62 | 23.65 | 23.58 | 23.58 | 111,748 | -0.03(-0.13%) |
Jun 13, 2014 | 23.60 | 23.61 | 23.56 | 23.61 | 125,775 | +0.02(+0.09%) |
Jun 12, 2014 | 23.61 | 23.61 | 23.58 | 23.59 | 149,314 | -0.01(-0.04%) |
Jun 11, 2014 | 23.64 | 23.64 | 23.59 | 23.60 | 9,308 | -0.04(-0.17%) |
Jun 10, 2014 | 23.66 | 23.66 | 23.62 | 23.64 | 72,192 | -0.02(-0.10%) |
Jun 06, 2014 | 23.70 | 23.70 | 23.66 | 23.66 | 11,081 | +0.01(+0.04%) |
Jun 05, 2014 | 23.63 | 23.68 | 23.58 | 23.65 | 192,955 | +0.01(+0.04%) |
Jun 04, 2014 | 23.60 | 23.64 | 23.55 | 23.64 | 81,014 | +0.04(+0.19%) |
Jun 03, 2014 | 23.60 | 23.60 | 23.60 | 23.60 | 3,585 | +0.01(+0.04%) |