Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 25.79 | 25.83 | 25.72 | 25.72 | 3,692 | -0.10(-0.40%) |
Nov 26, 2014 | 25.72 | 25.82 | 25.82 | 25.82 | 11,488 | +0.07(+0.25%) |
Nov 25, 2014 | 25.75 | 25.79 | 25.74 | 25.76 | 70,018 | -0.07(-0.28%) |
Nov 24, 2014 | 25.78 | 25.83 | 25.75 | 25.83 | 18,176 | +0.07(+0.29%) |
Nov 21, 2014 | 25.86 | 25.91 | 25.66 | 25.75 | 46,955 | +0.18(+0.72%) |
Nov 20, 2014 | 25.42 | 25.63 | 25.42 | 25.57 | 3,948 | -0.17(-0.66%) |
Nov 19, 2014 | 25.76 | 25.81 | 25.70 | 25.74 | 14,540 | -0.14(-0.56%) |
Nov 18, 2014 | 25.79 | 25.91 | 25.79 | 25.88 | 8,844 | +0.05(+0.21%) |
Nov 17, 2014 | 25.76 | 25.89 | 25.75 | 25.83 | 13,735 | -0.18(-0.69%) |
Nov 14, 2014 | 25.81 | 26.02 | 25.81 | 26.01 | 8,044 | +0.23(+0.91%) |
Nov 13, 2014 | 25.88 | 25.88 | 25.74 | 25.77 | 10,053 | +0.05(+0.21%) |
Nov 12, 2014 | 25.73 | 25.77 | 25.70 | 25.72 | 13,361 | -0.02(-0.10%) |
Nov 11, 2014 | 25.68 | 25.75 | 25.65 | 25.74 | 7,099 | +0.20(+0.80%) |
Nov 10, 2014 | 25.57 | 25.61 | 25.54 | 25.54 | 12,741 | +0.19(+0.73%) |
Nov 07, 2014 | 25.34 | 25.38 | 25.26 | 25.35 | 19,037 | -0.02(-0.08%) |
Nov 06, 2014 | 25.53 | 25.58 | 25.37 | 25.37 | 272,695 | -0.46(-1.78%) |
Nov 05, 2014 | 25.88 | 25.88 | 25.77 | 25.84 | 7,656 | -0.28(-1.05%) |
Nov 04, 2014 | 26.10 | 26.15 | 25.98 | 26.11 | 57,056 | -0.21(-0.81%) |
Nov 03, 2014 | 26.34 | 26.37 | 26.21 | 26.32 | 57,652 | +0.03(+0.10%) |
Oct 31, 2014 | 26.15 | 26.30 | 26.15 | 26.30 | 21,758 | +0.67(+2.63%) |
Oct 30, 2014 | 25.39 | 25.68 | 25.39 | 25.62 | 3,804 | +0.23(+0.89%) |
Oct 29, 2014 | 25.57 | 25.58 | 25.28 | 25.39 | 8,454 | -0.16(-0.62%) |
Oct 28, 2014 | 25.44 | 25.55 | 25.41 | 25.55 | 17,632 | +0.31(+1.23%) |
Oct 27, 2014 | 25.24 | 25.25 | 25.21 | 25.24 | 12,731 | -0.06(-0.24%) |
Oct 24, 2014 | 25.22 | 25.31 | 25.22 | 25.31 | 15,529 | +0.10(+0.38%) |
Oct 23, 2014 | 25.17 | 25.35 | 25.17 | 25.21 | 18,307 | +0.25(+1.00%) |
Oct 22, 2014 | 25.11 | 25.15 | 24.93 | 24.96 | 11,738 | -0.16(-0.65%) |
Oct 21, 2014 | 25.08 | 25.17 | 25.04 | 25.12 | 27,531 | +0.27(+1.09%) |
Oct 20, 2014 | 24.75 | 24.91 | 24.74 | 24.85 | 10,457 | +0.16(+0.64%) |
Oct 17, 2014 | 24.73 | 24.76 | 24.58 | 24.69 | 28,412 | +0.27(+1.10%) |
Oct 16, 2014 | 24.20 | 24.60 | 24.20 | 24.43 | 33,168 | -0.05(-0.22%) |
Oct 15, 2014 | 24.45 | 24.58 | 24.03 | 24.48 | 34,059 | +0.01(+0.06%) |
Oct 14, 2014 | 24.49 | 24.62 | 24.47 | 24.47 | 12,397 | +0.01(+0.03%) |
Oct 13, 2014 | 24.70 | 24.70 | 24.46 | 24.46 | 12,579 | -0.10(-0.39%) |
Oct 10, 2014 | 24.62 | 24.73 | 24.52 | 24.56 | 11,984 | -0.08(-0.33%) |
Oct 09, 2014 | 24.89 | 24.94 | 24.60 | 24.64 | 34,018 | -0.40(-1.59%) |
Oct 08, 2014 | 24.72 | 25.08 | 24.62 | 25.04 | 15,819 | +0.35(+1.41%) |
Oct 07, 2014 | 24.88 | 24.89 | 24.69 | 24.69 | 20,075 | -0.18(-0.72%) |
Oct 06, 2014 | 24.87 | 24.95 | 24.80 | 24.87 | 18,809 | +0.09(+0.36%) |
Oct 03, 2014 | 24.96 | 24.96 | 24.73 | 24.78 | 27,819 | -0.05(-0.22%) |
Oct 02, 2014 | 24.83 | 24.84 | 24.56 | 24.83 | 56,203 | -0.10(-0.41%) |
Oct 01, 2014 | 25.09 | 25.09 | 24.88 | 24.93 | 32,039 | -0.23(-0.90%) |
Sep 30, 2014 | 25.11 | 25.17 | 25.09 | 25.16 | 3,968 | -0.05(-0.19%) |
Sep 29, 2014 | 25.18 | 25.23 | 25.06 | 25.21 | 10,759 | -0.25(-0.98%) |
Sep 26, 2014 | 25.35 | 25.53 | 25.35 | 25.46 | 39,268 | +0.17(+0.67%) |
Sep 25, 2014 | 25.45 | 25.45 | 25.22 | 25.29 | 26,581 | -0.24(-0.96%) |
Sep 24, 2014 | 25.46 | 25.55 | 25.43 | 25.53 | 14,085 | +0.05(+0.19%) |
Sep 23, 2014 | 25.53 | 25.53 | 25.45 | 25.48 | 9,055 | -0.07(-0.27%) |
Sep 22, 2014 | 25.68 | 25.68 | 25.54 | 25.55 | 7,008 | -0.12(-0.45%) |
Sep 19, 2014 | 25.85 | 25.85 | 25.64 | 25.67 | 23,881 | -0.14(-0.53%) |
Sep 18, 2014 | 25.79 | 25.85 | 25.77 | 25.81 | 16,521 | +0.02(+0.08%) |
Sep 17, 2014 | 25.89 | 25.89 | 25.72 | 25.79 | 10,974 | -0.25(-0.96%) |
Sep 16, 2014 | 25.82 | 26.03 | 25.76 | 26.03 | 9,385 | +0.04(+0.17%) |
Sep 15, 2014 | 26.05 | 26.05 | 25.94 | 25.99 | 11,105 | -0.15(-0.57%) |
Sep 12, 2014 | 26.22 | 26.22 | 26.09 | 26.14 | 6,708 | -0.11(-0.40%) |
Sep 11, 2014 | 26.29 | 26.29 | 26.23 | 26.25 | 7,459 | -0.19(-0.71%) |
Sep 10, 2014 | 26.35 | 26.44 | 26.31 | 26.43 | 14,733 | +0.12(+0.44%) |
Sep 09, 2014 | 26.38 | 26.38 | 26.30 | 26.32 | 5,334 | -0.28(-1.07%) |
Sep 08, 2014 | 26.73 | 26.73 | 26.54 | 26.60 | 7,893 | -0.26(-0.98%) |
Sep 05, 2014 | 26.82 | 26.88 | 26.73 | 26.86 | 22,080 | +0.02(+0.08%) |
Sep 04, 2014 | 26.98 | 26.98 | 26.82 | 26.84 | 10,315 | -0.20(-0.73%) |
Sep 03, 2014 | 27.04 | 27.07 | 27.01 | 27.04 | 60,237 | +0.23(+0.86%) |
Sep 02, 2014 | 26.97 | 26.97 | 26.76 | 26.81 | 45,590 | +0.08(+0.28%) |
Aug 29, 2014 | 26.86 | 26.73 | 26.73 | 26.73 | 12,593 | -0.14(-0.53%) |
Aug 28, 2014 | 26.82 | 26.90 | 26.78 | 26.88 | 70,018 | -0.10(-0.38%) |
Aug 27, 2014 | 26.96 | 26.99 | 26.94 | 26.98 | 47,352 | +0.03(+0.10%) |
Aug 26, 2014 | 26.97 | 27.00 | 26.93 | 26.95 | 18,259 | -0.01(-0.05%) |
Aug 25, 2014 | 26.93 | 27.01 | 26.93 | 26.97 | 12,892 | +0.10(+0.38%) |
Aug 22, 2014 | 26.89 | 26.90 | 26.86 | 26.86 | 4,352 | -0.12(-0.43%) |
Aug 21, 2014 | 27.02 | 27.02 | 26.88 | 26.98 | 33,824 | +0.10(+0.36%) |
Aug 20, 2014 | 26.86 | 26.89 | 26.84 | 26.88 | 4,687 | -0.06(-0.23%) |
Aug 19, 2014 | 26.88 | 26.96 | 26.88 | 26.95 | 8,294 | +0.12(+0.43%) |
Aug 18, 2014 | 26.73 | 26.84 | 26.73 | 26.83 | 7,411 | +0.10(+0.38%) |
Aug 15, 2014 | 26.69 | 26.75 | 26.59 | 26.73 | 13,116 | +0.05(+0.20%) |
Aug 14, 2014 | 26.64 | 26.69 | 26.64 | 26.67 | 46,239 | +0.10(+0.39%) |
Aug 13, 2014 | 26.54 | 26.58 | 26.54 | 26.57 | 11,038 | +0.26(+0.99%) |
Aug 12, 2014 | 26.32 | 26.36 | 26.32 | 26.31 | 20,210 | -0.01(-0.03%) |
Aug 11, 2014 | 26.18 | 26.36 | 26.18 | 26.32 | 10,504 | +0.18(+0.71%) |
Aug 08, 2014 | 26.03 | 26.11 | 25.98 | 26.13 | 27,649 | +0.18(+0.68%) |
Aug 07, 2014 | 26.13 | 26.16 | 25.96 | 25.96 | 26,443 | -0.14(-0.55%) |
Aug 06, 2014 | 26.06 | 26.17 | 26.06 | 26.10 | 6,449 | -0.10(-0.40%) |
Aug 05, 2014 | 26.43 | 26.43 | 26.16 | 26.20 | 7,446 | -0.39(-1.47%) |
Aug 04, 2014 | 26.50 | 26.63 | 26.39 | 26.60 | 20,715 | +0.09(+0.33%) |
Aug 01, 2014 | 26.56 | 26.67 | 26.50 | 26.51 | 27,761 | -0.14(-0.51%) |
Jul 31, 2014 | 26.80 | 26.82 | 26.64 | 26.65 | 6,377 | -0.24(-0.89%) |
Jul 30, 2014 | 26.93 | 26.93 | 26.84 | 26.89 | 4,006 | -0.00(-0.02%) |
Jul 29, 2014 | 27.01 | 27.01 | 26.89 | 26.89 | 11,581 | +0.05(+0.20%) |
Jul 28, 2014 | 26.78 | 26.86 | 26.73 | 26.84 | 9,137 | +0.05(+0.18%) |
Jul 25, 2014 | 26.88 | 26.88 | 26.78 | 26.79 | 10,559 | -0.18(-0.68%) |
Jul 24, 2014 | 26.99 | 26.99 | 26.93 | 26.97 | 6,105 | -0.05(-0.20%) |
Jul 23, 2014 | 27.01 | 27.04 | 26.97 | 27.03 | 15,200 | +0.08(+0.29%) |
Jul 22, 2014 | 26.97 | 26.99 | 26.91 | 26.95 | 12,169 | +0.11(+0.40%) |
Jul 21, 2014 | 26.81 | 26.88 | 26.75 | 26.84 | 20,644 | -0.10(-0.35%) |
Jul 18, 2014 | 26.88 | 26.95 | 26.86 | 26.94 | 5,576 | +0.23(+0.87%) |
Jul 17, 2014 | 26.73 | 26.86 | 26.71 | 26.71 | 9,150 | -0.20(-0.76%) |
Jul 16, 2014 | 26.86 | 26.95 | 26.86 | 26.91 | 9,039 | +0.17(+0.65%) |
Jul 15, 2014 | 26.76 | 26.80 | 26.64 | 26.74 | 10,022 | +0.06(+0.21%) |
Jul 14, 2014 | 26.70 | 26.77 | 26.68 | 26.68 | 11,791 | +0.06(+0.24%) |
Jul 11, 2014 | 26.61 | 26.65 | 26.56 | 26.62 | 14,362 | +0.01(+0.03%) |
Jul 10, 2014 | 26.43 | 26.65 | 26.43 | 26.61 | 17,868 | -0.05(-0.21%) |
Jul 09, 2014 | 26.61 | 26.69 | 26.59 | 26.67 | 49,896 | +0.14(+0.51%) |
Jul 08, 2014 | 26.52 | 26.53 | 26.43 | 26.53 | 3,933 | -0.12(-0.46%) |
Jul 07, 2014 | 26.62 | 26.68 | 26.62 | 26.65 | 8,259 | -0.21(-0.78%) |
Jul 03, 2014 | 26.77 | 26.86 | 26.86 | 26.86 | 10,250 | +0.00(+0.02%) |
Jul 02, 2014 | 26.76 | 26.88 | 26.76 | 26.86 | 23,566 | +0.03(+0.13%) |
Jul 01, 2014 | 26.82 | 26.84 | 26.71 | 26.82 | 38,595 | +0.17(+0.62%) |
Jun 30, 2014 | 26.64 | 26.69 | 26.57 | 26.66 | 10,835 | -0.01(-0.03%) |
Jun 27, 2014 | 26.61 | 26.67 | 26.58 | 26.67 | 108,952 | +0.04(+0.15%) |
Jun 26, 2014 | 26.58 | 26.63 | 26.50 | 26.63 | 7,546 | +0.13(+0.50%) |
Jun 25, 2014 | 26.31 | 26.50 | 26.31 | 26.49 | 8,111 | +0.20(+0.74%) |
Jun 24, 2014 | 26.43 | 26.48 | 26.28 | 26.30 | 14,507 | -0.10(-0.39%) |
Jun 23, 2014 | 26.44 | 26.44 | 26.37 | 26.40 | 16,226 | -0.13(-0.51%) |
Jun 20, 2014 | 26.57 | 26.57 | 26.49 | 26.53 | 15,786 | +0.07(+0.25%) |
Jun 19, 2014 | 26.45 | 26.49 | 26.37 | 26.47 | 13,292 | +0.15(+0.59%) |
Jun 18, 2014 | 26.20 | 26.33 | 26.08 | 26.31 | 12,940 | +0.16(+0.62%) |
Jun 17, 2014 | 26.11 | 26.16 | 26.11 | 26.15 | 8,999 | -0.03(-0.10%) |
Jun 16, 2014 | 26.14 | 26.21 | 26.03 | 26.18 | 15,396 | -0.05(-0.20%) |
Jun 13, 2014 | 26.28 | 26.28 | 26.20 | 26.23 | 3,072 | +0.03(+0.13%) |
Jun 12, 2014 | 26.40 | 26.40 | 26.20 | 26.20 | 10,355 | -0.07(-0.26%) |
Jun 11, 2014 | 26.33 | 26.33 | 26.25 | 26.27 | 9,941 | -0.19(-0.71%) |
Jun 10, 2014 | 26.41 | 26.45 | 26.36 | 26.45 | 17,632 | -0.05(-0.18%) |
Jun 06, 2014 | 26.43 | 26.53 | 26.42 | 26.50 | 6,880 | +0.12(+0.46%) |
Jun 05, 2014 | 26.27 | 26.39 | 26.27 | 26.38 | 9,537 | +0.09(+0.33%) |
Jun 04, 2014 | 26.22 | 26.30 | 26.18 | 26.29 | 14,752 | -0.07(-0.28%) |
Jun 03, 2014 | 26.33 | 26.37 | 26.28 | 26.37 | 29,370 | +0.01(+0.03%) |
Jun 02, 2014 | 26.45 | 26.45 | 26.31 | 26.36 | 20,618 | +0.18(+0.67%) |
May 30, 2014 | 26.16 | 26.20 | 26.15 | 26.18 | 6,372 | +0.08(+0.31%) |
May 29, 2014 | 26.09 | 26.12 | 26.04 | 26.10 | 8,086 | +0.16(+0.60%) |
May 28, 2014 | 25.93 | 26.00 | 25.93 | 25.95 | 8,604 | -0.10(-0.39%) |
May 27, 2014 | 25.96 | 26.18 | 25.96 | 26.05 | 15,494 | +0.13(+0.49%) |
May 23, 2014 | 25.85 | 25.92 | 25.92 | 25.92 | 8,166 | +0.14(+0.55%) |
May 22, 2014 | 25.69 | 25.78 | 25.69 | 25.78 | 5,012 | +0.04(+0.16%) |
May 21, 2014 | 25.75 | 25.76 | 25.69 | 25.74 | 17,050 | +0.18(+0.71%) |
May 20, 2014 | 25.71 | 25.71 | 25.56 | 25.56 | 79,193 | -0.30(-1.17%) |
May 19, 2014 | 25.75 | 25.86 | 25.73 | 25.86 | 11,084 | -0.03(-0.10%) |
May 16, 2014 | 25.89 | 25.89 | 25.78 | 25.89 | 9,645 | +0.11(+0.44%) |
May 15, 2014 | 25.85 | 25.89 | 25.69 | 25.77 | 14,777 | +0.03(+0.10%) |
May 14, 2014 | 25.80 | 25.85 | 25.73 | 25.75 | 10,031 | +0.03(+0.11%) |
May 13, 2014 | 25.61 | 25.82 | 25.56 | 25.72 | 14,575 | +0.11(+0.44%) |
May 12, 2014 | 25.47 | 25.62 | 25.47 | 25.61 | 11,473 | +0.18(+0.72%) |
May 09, 2014 | 25.43 | 25.43 | 25.34 | 25.42 | 22,767 | +0.03(+0.13%) |
May 08, 2014 | 25.44 | 25.47 | 25.39 | 25.39 | 5,588 | -0.01(-0.03%) |
May 07, 2014 | 25.23 | 25.42 | 25.23 | 25.40 | 13,111 | +0.14(+0.56%) |
May 06, 2014 | 25.18 | 25.29 | 25.09 | 25.25 | 110,026 | +0.04(+0.17%) |
May 05, 2014 | 25.02 | 25.22 | 25.02 | 25.21 | 8,793 | -0.02(-0.09%) |
May 02, 2014 | 25.23 | 25.25 | 25.17 | 25.23 | 23,064 | +0.05(+0.20%) |
May 01, 2014 | 25.16 | 25.19 | 25.15 | 25.18 | 12,838 | +0.05(+0.18%) |
Apr 30, 2014 | 25.01 | 25.14 | 24.96 | 25.14 | 27,590 | -0.03(-0.11%) |
Apr 29, 2014 | 25.09 | 25.18 | 25.09 | 25.16 | 21,655 | +0.17(+0.69%) |
Apr 28, 2014 | 24.90 | 25.01 | 24.85 | 24.99 | 41,963 | +0.10(+0.41%) |
Apr 25, 2014 | 24.93 | 24.95 | 24.86 | 24.89 | 13,883 | -0.18(-0.73%) |
Apr 24, 2014 | 25.15 | 25.15 | 25.01 | 25.07 | 6,978 | +0.07(+0.27%) |
Apr 23, 2014 | 25.09 | 25.09 | 24.99 | 25.01 | 30,008 | -0.09(-0.35%) |
Apr 22, 2014 | 25.13 | 25.13 | 24.99 | 25.09 | 34,274 | +0.14(+0.57%) |
Apr 21, 2014 | 24.94 | 25.13 | 24.94 | 24.95 | 496,064 | -0.24(-0.94%) |
Apr 17, 2014 | 25.14 | 25.19 | 25.19 | 25.19 | 8,018 | +0.14(+0.56%) |
Apr 16, 2014 | 24.92 | 25.05 | 24.90 | 25.05 | 28,720 | +0.21(+0.86%) |
Apr 15, 2014 | 24.80 | 24.83 | 24.55 | 24.83 | 28,287 | +0.05(+0.20%) |
Apr 14, 2014 | 24.78 | 24.84 | 24.75 | 24.78 | 9,177 | +0.10(+0.41%) |
Apr 11, 2014 | 24.70 | 24.76 | 24.68 | 24.68 | 10,512 | -0.09(-0.35%) |
Apr 10, 2014 | 25.01 | 25.01 | 24.77 | 24.77 | 11,520 | -0.25(-1.00%) |
Apr 09, 2014 | 24.92 | 25.04 | 24.82 | 25.02 | 13,390 | +0.17(+0.67%) |
Apr 08, 2014 | 24.84 | 24.89 | 24.79 | 24.85 | 20,828 | +0.01(+0.05%) |
Apr 07, 2014 | 24.86 | 24.90 | 24.76 | 24.84 | 32,175 | +0.08(+0.31%) |
Apr 04, 2014 | 25.03 | 25.03 | 24.73 | 24.76 | 11,814 | +0.05(+0.19%) |
Apr 03, 2014 | 24.81 | 24.81 | 24.67 | 24.72 | 11,414 | -0.09(-0.38%) |
Apr 02, 2014 | 24.80 | 24.83 | 24.77 | 24.81 | 37,675 | +0.22(+0.88%) |
Apr 01, 2014 | 24.60 | 24.60 | 24.51 | 24.59 | 35,281 | +0.07(+0.27%) |
Mar 31, 2014 | 24.55 | 24.55 | 24.53 | 24.53 | 12,046 | +0.18(+0.75%) |
Mar 28, 2014 | 24.41 | 24.51 | 24.33 | 24.35 | 78,422 | +0.13(+0.53%) |
Mar 27, 2014 | 24.18 | 24.24 | 24.15 | 24.22 | 27,757 | +0.19(+0.78%) |
Mar 26, 2014 | 24.15 | 24.16 | 24.01 | 24.03 | 13,623 | -0.05(-0.20%) |
Mar 25, 2014 | 24.05 | 24.12 | 23.99 | 24.08 | 17,163 | +0.17(+0.70%) |
Mar 24, 2014 | 23.98 | 23.98 | 23.82 | 23.91 | 40,962 | +0.09(+0.39%) |
Mar 21, 2014 | 23.96 | 24.00 | 23.82 | 23.82 | 33,382 | +0.06(+0.26%) |
Mar 20, 2014 | 23.74 | 23.82 | 23.68 | 23.76 | 34,001 | -0.41(-1.69%) |
Mar 19, 2014 | 24.34 | 24.35 | 24.12 | 24.16 | 11,351 | -0.21(-0.88%) |
Mar 18, 2014 | 24.37 | 24.42 | 24.36 | 24.38 | 17,790 | +0.09(+0.39%) |
Mar 17, 2014 | 24.14 | 24.30 | 24.14 | 24.28 | 27,324 | +0.29(+1.19%) |
Mar 14, 2014 | 24.09 | 24.11 | 23.98 | 24.00 | 86,719 | -0.05(-0.22%) |
Mar 13, 2014 | 24.43 | 24.43 | 24.03 | 24.05 | 43,782 | -0.32(-1.31%) |
Mar 12, 2014 | 24.28 | 24.37 | 24.27 | 24.37 | 19,788 | -0.12(-0.50%) |
Mar 11, 2014 | 24.61 | 24.70 | 24.46 | 24.49 | 17,927 | -0.18(-0.71%) |
Mar 10, 2014 | 24.53 | 24.67 | 24.53 | 24.67 | 9,954 | -0.19(-0.77%) |
Mar 07, 2014 | 24.89 | 24.91 | 24.75 | 24.86 | 23,442 | -0.09(-0.37%) |
Mar 06, 2014 | 24.85 | 24.99 | 24.85 | 24.95 | 18,403 | +0.29(+1.17%) |
Mar 05, 2014 | 24.69 | 24.70 | 24.61 | 24.66 | 23,274 | +0.01(+0.04%) |
Mar 04, 2014 | 24.64 | 24.69 | 24.62 | 24.65 | 14,567 | +0.41(+1.71%) |
Mar 03, 2014 | 24.32 | 24.34 | 24.16 | 24.24 | 28,190 | -0.26(-1.06%) |
Feb 28, 2014 | 24.44 | 24.71 | 24.38 | 24.50 | 25,157 | +0.04(+0.16%) |
Feb 27, 2014 | 24.42 | 24.53 | 24.37 | 24.46 | 24,807 | -0.03(-0.11%) |
Feb 26, 2014 | 24.55 | 24.57 | 24.44 | 24.48 | 26,732 | -0.08(-0.33%) |
Feb 25, 2014 | 24.66 | 24.68 | 24.55 | 24.57 | 21,290 | -0.05(-0.22%) |
Feb 24, 2014 | 24.71 | 24.71 | 24.61 | 24.62 | 25,630 | +0.01(+0.03%) |
Feb 21, 2014 | 24.63 | 24.69 | 24.56 | 24.61 | 18,204 | +0.02(+0.08%) |
Feb 20, 2014 | 24.42 | 24.62 | 24.42 | 24.59 | 21,432 | +0.12(+0.49%) |
Feb 19, 2014 | 24.65 | 24.65 | 24.47 | 24.47 | 18,804 | -0.12(-0.50%) |
Feb 18, 2014 | 24.71 | 24.71 | 24.52 | 24.59 | 26,520 | +0.20(+0.82%) |
Feb 14, 2014 | 24.33 | 24.40 | 24.40 | 24.40 | 23,481 | +0.02(+0.07%) |
Feb 13, 2014 | 24.10 | 24.38 | 24.10 | 24.38 | 40,300 | +0.09(+0.36%) |
Feb 12, 2014 | 24.30 | 24.36 | 24.25 | 24.29 | 38,995 | -0.09(-0.39%) |
Feb 11, 2014 | 24.07 | 24.40 | 24.07 | 24.38 | 29,593 | +0.35(+1.45%) |
Feb 10, 2014 | 24.11 | 24.11 | 23.94 | 24.04 | 18,620 | -0.11(-0.47%) |
Feb 07, 2014 | 23.98 | 24.16 | 23.96 | 24.15 | 31,720 | +0.28(+1.17%) |
Feb 06, 2014 | 23.52 | 23.90 | 23.52 | 23.87 | 25,397 | +0.29(+1.22%) |
Feb 05, 2014 | 23.55 | 23.61 | 23.46 | 23.58 | 27,585 | -0.03(-0.11%) |
Feb 04, 2014 | 23.53 | 23.64 | 23.48 | 23.61 | 87,435 | +0.33(+1.44%) |
Feb 03, 2014 | 23.55 | 23.58 | 23.27 | 23.27 | 16,190 | -0.36(-1.53%) |
Jan 31, 2014 | 23.57 | 23.74 | 23.57 | 23.64 | 20,033 | -0.33(-1.37%) |
Jan 30, 2014 | 23.95 | 24.00 | 23.90 | 23.96 | 15,132 | +0.13(+0.53%) |
Jan 29, 2014 | 23.94 | 23.98 | 23.78 | 23.84 | 21,550 | -0.29(-1.19%) |
Jan 28, 2014 | 23.97 | 24.17 | 23.97 | 24.12 | 23,750 | +0.17(+0.70%) |
Jan 27, 2014 | 24.07 | 24.07 | 23.84 | 23.96 | 28,614 | -0.06(-0.23%) |
Jan 24, 2014 | 24.24 | 24.38 | 24.01 | 24.01 | 32,559 | -0.39(-1.58%) |
Jan 23, 2014 | 24.57 | 24.57 | 24.33 | 24.40 | 78,808 | -0.39(-1.59%) |
Jan 22, 2014 | 24.78 | 24.80 | 24.71 | 24.79 | 32,031 | +0.09(+0.38%) |
Jan 21, 2014 | 24.84 | 24.84 | 24.61 | 24.70 | 35,797 | -0.03(-0.12%) |
Jan 17, 2014 | 24.75 | 24.73 | 24.73 | 24.73 | 9,571 | +0.14(+0.55%) |
Jan 16, 2014 | 24.56 | 24.62 | 24.51 | 24.59 | 22,319 | -0.05(-0.22%) |
Jan 15, 2014 | 24.63 | 24.67 | 24.54 | 24.65 | 43,126 | +0.02(+0.08%) |
Jan 14, 2014 | 24.63 | 24.63 | 24.49 | 24.63 | 56,259 | +0.11(+0.46%) |
Jan 13, 2014 | 24.64 | 24.72 | 24.48 | 24.51 | 34,795 | -0.24(-0.97%) |
Jan 10, 2014 | 24.60 | 24.75 | 24.51 | 24.75 | 85,410 | +0.24(+0.98%) |
Jan 09, 2014 | 24.63 | 24.63 | 24.44 | 24.51 | 22,862 | -0.01(-0.03%) |
Jan 08, 2014 | 24.59 | 24.59 | 24.50 | 24.52 | 13,483 | -0.12(-0.49%) |
Jan 07, 2014 | 24.59 | 24.64 | 24.57 | 24.64 | 22,841 | +0.05(+0.21%) |
Jan 06, 2014 | 24.58 | 24.63 | 24.57 | 24.59 | 22,604 | -0.03(-0.10%) |
Jan 03, 2014 | 24.62 | 24.67 | 24.54 | 24.61 | 18,680 | +0.10(+0.41%) |
Jan 02, 2014 | 24.83 | 24.85 | 24.50 | 24.51 | 14,317 | -0.48(-1.93%) |
Dec 31, 2013 | 24.97 | 24.99 | 24.99 | 24.99 | 19,293 | +0.11(+0.43%) |
Dec 30, 2013 | 24.85 | 24.90 | 24.67 | 24.89 | 40,160 | +0.33(+1.36%) |
Dec 27, 2013 | 24.67 | 24.67 | 24.55 | 24.55 | 32,448 | +0.00(+0.01%) |
Dec 26, 2013 | 24.40 | 24.56 | 24.40 | 24.55 | 25,207 | +0.21(+0.87%) |
Dec 24, 2013 | 24.37 | 24.40 | 24.30 | 24.34 | 22,488 | -0.09(-0.38%) |
Dec 23, 2013 | 24.34 | 24.48 | 24.34 | 24.43 | 25,138 | +0.17(+0.72%) |
Dec 20, 2013 | 24.14 | 24.28 | 24.14 | 24.26 | 46,383 | +0.19(+0.81%) |
Dec 19, 2013 | 24.06 | 24.10 | 23.99 | 24.06 | 45,855 | -0.02(-0.08%) |
Dec 18, 2013 | 23.94 | 24.24 | 23.86 | 24.08 | 26,322 | +0.31(+1.30%) |
Dec 17, 2013 | 23.76 | 23.79 | 23.65 | 23.77 | 21,372 | -0.18(-0.76%) |
Dec 16, 2013 | 23.99 | 24.07 | 23.94 | 23.96 | 20,120 | +0.02(+0.10%) |
Dec 13, 2013 | 23.88 | 23.93 | 23.82 | 23.93 | 22,643 | +0.01(+0.03%) |
Dec 12, 2013 | 23.95 | 23.96 | 23.82 | 23.92 | 34,773 | -0.05(-0.22%) |
Dec 11, 2013 | 24.26 | 24.26 | 23.94 | 23.98 | 32,616 | -0.30(-1.22%) |
Dec 10, 2013 | 24.26 | 24.32 | 24.23 | 24.27 | 14,520 | +0.00(+0.00%) |
Dec 09, 2013 | 24.26 | 24.29 | 24.19 | 24.27 | 14,787 | -0.11(-0.46%) |
Dec 06, 2013 | 24.29 | 24.42 | 24.29 | 24.38 | 19,174 | +0.22(+0.90%) |
Dec 05, 2013 | 24.16 | 24.23 | 24.13 | 24.17 | 18,414 | -0.20(-0.81%) |
Dec 04, 2013 | 24.32 | 24.38 | 24.20 | 24.36 | 12,942 | -0.02(-0.08%) |
Dec 03, 2013 | 24.41 | 24.53 | 24.30 | 24.38 | 21,342 | -0.11(-0.47%) |