Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 26.74 | 26.76 | 26.63 | 26.67 | 48,059 | -0.36(-1.34%) |
Mar 30, 2015 | 26.99 | 27.05 | 26.90 | 27.04 | 40,249 | +0.01(+0.03%) |
Mar 27, 2015 | 27.01 | 27.03 | 26.96 | 27.03 | 9,179 | +0.16(+0.60%) |
Mar 26, 2015 | 26.86 | 26.92 | 26.76 | 26.87 | 48,381 | -0.15(-0.57%) |
Mar 25, 2015 | 27.33 | 27.33 | 27.01 | 27.02 | 39,931 | -0.03(-0.10%) |
Mar 24, 2015 | 27.05 | 27.10 | 27.04 | 27.05 | 23,283 | +0.14(+0.52%) |
Mar 23, 2015 | 26.90 | 26.95 | 26.85 | 26.91 | 4,613 | +0.04(+0.16%) |
Mar 20, 2015 | 26.75 | 26.92 | 26.68 | 26.87 | 21,625 | +0.46(+1.74%) |
Mar 19, 2015 | 26.61 | 26.61 | 26.35 | 26.41 | 30,178 | -0.08(-0.31%) |
Mar 18, 2015 | 25.91 | 26.56 | 25.91 | 26.49 | 92,216 | +0.51(+1.98%) |
Mar 17, 2015 | 25.82 | 25.99 | 25.82 | 25.98 | 14,245 | -0.21(-0.79%) |
Mar 16, 2015 | 26.05 | 26.21 | 26.05 | 26.19 | 14,168 | +0.24(+0.94%) |
Mar 13, 2015 | 25.85 | 25.94 | 25.82 | 25.94 | 16,114 | +0.03(+0.11%) |
Mar 12, 2015 | 25.91 | 26.01 | 25.87 | 25.91 | 27,228 | +0.27(+1.05%) |
Mar 11, 2015 | 25.62 | 25.69 | 25.60 | 25.65 | 31,413 | +0.11(+0.44%) |
Mar 10, 2015 | 25.71 | 25.71 | 25.52 | 25.53 | 68,424 | -0.45(-1.74%) |
Mar 09, 2015 | 25.94 | 26.03 | 25.92 | 25.98 | 69,237 | -0.26(-1.01%) |
Mar 06, 2015 | 26.52 | 26.52 | 26.23 | 26.25 | 9,139 | -0.40(-1.49%) |
Mar 05, 2015 | 26.76 | 26.76 | 26.57 | 26.65 | 14,352 | -0.13(-0.47%) |
Mar 04, 2015 | 26.76 | 26.79 | 26.66 | 26.77 | 15,142 | -0.27(-1.00%) |
Mar 03, 2015 | 26.97 | 27.10 | 26.97 | 27.04 | 159,828 | +0.01(+0.02%) |
Mar 02, 2015 | 26.94 | 27.07 | 26.94 | 27.03 | 22,993 | +0.11(+0.41%) |
Feb 27, 2015 | 26.91 | 27.03 | 26.91 | 26.92 | 11,598 | -0.07(-0.26%) |
Feb 26, 2015 | 27.04 | 27.12 | 26.97 | 26.99 | 44,514 | -0.13(-0.46%) |
Feb 25, 2015 | 27.12 | 27.17 | 27.06 | 27.12 | 10,458 | +0.04(+0.13%) |
Feb 24, 2015 | 26.94 | 27.10 | 26.87 | 27.08 | 19,124 | +0.20(+0.74%) |
Feb 23, 2015 | 26.97 | 26.98 | 26.87 | 26.88 | 21,783 | -0.11(-0.41%) |
Feb 20, 2015 | 26.82 | 27.02 | 26.76 | 26.99 | 14,582 | +0.15(+0.57%) |
Feb 19, 2015 | 26.80 | 26.93 | 26.80 | 26.84 | 7,948 | -0.13(-0.49%) |
Feb 18, 2015 | 26.80 | 26.97 | 26.78 | 26.97 | 6,890 | +0.13(+0.49%) |
Feb 17, 2015 | 26.70 | 26.90 | 26.70 | 26.84 | 17,282 | +0.02(+0.08%) |
Feb 13, 2015 | 26.86 | 26.82 | 26.82 | 26.82 | 11,217 | +0.22(+0.84%) |
Feb 12, 2015 | 26.49 | 26.61 | 26.47 | 26.60 | 9,943 | +0.21(+0.81%) |
Feb 11, 2015 | 26.28 | 26.40 | 26.28 | 26.38 | 13,983 | -0.05(-0.17%) |
Feb 10, 2015 | 26.49 | 26.49 | 26.32 | 26.43 | 24,850 | +0.19(+0.73%) |
Feb 09, 2015 | 26.31 | 26.36 | 26.23 | 26.24 | 6,824 | -0.32(-1.22%) |
Feb 06, 2015 | 26.69 | 26.78 | 26.55 | 26.56 | 23,700 | -0.24(-0.88%) |
Feb 05, 2015 | 26.62 | 26.81 | 26.62 | 26.80 | 9,044 | +0.40(+1.50%) |
Feb 04, 2015 | 26.44 | 26.54 | 26.40 | 26.40 | 12,064 | -0.13(-0.50%) |
Feb 03, 2015 | 26.26 | 26.59 | 26.26 | 26.53 | 34,731 | +0.14(+0.53%) |
Feb 02, 2015 | 26.22 | 26.42 | 26.22 | 26.39 | 19,917 | +0.46(+1.77%) |
Jan 30, 2015 | 26.18 | 26.18 | 25.94 | 25.94 | 9,379 | -0.44(-1.67%) |
Jan 29, 2015 | 26.19 | 26.38 | 26.17 | 26.38 | 11,414 | +0.29(+1.10%) |
Jan 28, 2015 | 26.43 | 26.43 | 26.09 | 26.09 | 13,242 | -0.20(-0.77%) |
Jan 27, 2015 | 26.23 | 26.37 | 26.23 | 26.29 | 14,508 | -0.11(-0.43%) |
Jan 26, 2015 | 26.26 | 26.49 | 26.26 | 26.40 | 24,283 | +0.13(+0.51%) |
Jan 23, 2015 | 26.38 | 26.38 | 26.27 | 26.27 | 13,797 | +0.01(+0.05%) |
Jan 22, 2015 | 26.07 | 26.28 | 26.06 | 26.26 | 22,408 | +0.09(+0.35%) |
Jan 21, 2015 | 26.06 | 26.19 | 26.06 | 26.17 | 6,921 | +0.13(+0.51%) |
Jan 20, 2015 | 26.13 | 26.13 | 25.98 | 26.03 | 41,854 | -0.22(-0.82%) |
Jan 16, 2015 | 25.89 | 26.25 | 25.89 | 26.25 | 46,704 | +0.37(+1.42%) |
Jan 15, 2015 | 25.96 | 25.98 | 25.80 | 25.88 | 27,720 | +0.11(+0.41%) |
Jan 14, 2015 | 25.65 | 25.80 | 25.62 | 25.78 | 8,903 | +0.05(+0.21%) |
Jan 13, 2015 | 25.81 | 25.95 | 25.57 | 25.72 | 12,004 | +0.22(+0.88%) |
Jan 12, 2015 | 25.55 | 25.57 | 25.46 | 25.50 | 13,116 | +0.05(+0.19%) |
Jan 09, 2015 | 25.46 | 25.53 | 25.40 | 25.45 | 8,791 | -0.05(-0.19%) |
Jan 08, 2015 | 25.44 | 25.53 | 25.44 | 25.50 | 14,444 | +0.10(+0.41%) |
Jan 07, 2015 | 25.26 | 25.41 | 25.24 | 25.39 | 16,502 | +0.42(+1.67%) |
Jan 06, 2015 | 25.14 | 25.14 | 24.87 | 24.98 | 16,692 | -0.14(-0.57%) |
Jan 05, 2015 | 25.17 | 25.17 | 25.04 | 25.12 | 15,245 | -0.16(-0.62%) |
Jan 02, 2015 | 25.37 | 25.41 | 25.24 | 25.28 | 30,097 | +0.08(+0.33%) |
Dec 31, 2014 | 25.53 | 25.19 | 25.19 | 25.19 | 13,950 | -0.26(-1.01%) |
Dec 30, 2014 | 25.52 | 25.55 | 25.44 | 25.45 | 31,901 | -0.08(-0.30%) |
Dec 29, 2014 | 25.50 | 25.58 | 25.49 | 25.53 | 13,311 | -0.18(-0.68%) |
Dec 26, 2014 | 25.51 | 25.75 | 25.51 | 25.70 | 4,409 | +0.19(+0.74%) |
Dec 24, 2014 | 25.44 | 25.51 | 25.51 | 25.51 | 7,478 | +0.04(+0.16%) |
Dec 23, 2014 | 25.48 | 25.48 | 25.35 | 25.47 | 19,649 | +0.01(+0.03%) |
Dec 22, 2014 | 25.32 | 25.53 | 25.32 | 25.46 | 40,839 | +0.22(+0.85%) |
Dec 19, 2014 | 25.21 | 25.40 | 25.21 | 25.25 | 47,026 | +0.08(+0.32%) |
Dec 18, 2014 | 25.11 | 25.17 | 25.00 | 25.17 | 23,337 | +0.17(+0.70%) |
Dec 17, 2014 | 24.86 | 25.23 | 24.84 | 24.99 | 17,610 | +0.23(+0.94%) |
Dec 16, 2014 | 24.80 | 25.03 | 24.76 | 24.76 | 17,402 | +0.03(+0.14%) |
Dec 15, 2014 | 25.11 | 25.11 | 24.69 | 24.73 | 35,574 | -0.29(-1.15%) |
Dec 12, 2014 | 25.30 | 25.30 | 25.01 | 25.02 | 8,444 | -0.22(-0.87%) |
Dec 11, 2014 | 25.26 | 25.42 | 25.23 | 25.24 | 26,751 | +0.08(+0.33%) |
Dec 10, 2014 | 25.30 | 25.36 | 25.12 | 25.15 | 18,843 | -0.19(-0.76%) |
Dec 09, 2014 | 25.31 | 25.35 | 25.19 | 25.35 | 9,706 | +0.03(+0.11%) |
Dec 08, 2014 | 25.46 | 25.46 | 25.29 | 25.32 | 23,099 | -0.35(-1.37%) |
Dec 05, 2014 | 25.73 | 25.73 | 25.64 | 25.67 | 4,264 | +0.01(+0.05%) |
Dec 04, 2014 | 25.79 | 25.79 | 25.60 | 25.66 | 25,122 | -0.25(-0.98%) |
Dec 03, 2014 | 25.85 | 25.94 | 25.85 | 25.91 | 15,124 | +0.00(+0.01%) |
Dec 02, 2014 | 25.87 | 25.95 | 25.87 | 25.91 | 7,541 | +0.06(+0.23%) |
Dec 01, 2014 | 25.81 | 25.85 | 25.70 | 25.85 | 9,534 | +0.12(+0.47%) |
Nov 28, 2014 | 25.79 | 25.83 | 25.72 | 25.72 | 3,691 | -0.10(-0.40%) |
Nov 26, 2014 | 25.72 | 25.83 | 25.83 | 25.83 | 11,485 | +0.07(+0.25%) |
Nov 25, 2014 | 25.75 | 25.79 | 25.75 | 25.76 | 70,000 | -0.07(-0.28%) |
Nov 24, 2014 | 25.79 | 25.83 | 25.75 | 25.83 | 18,171 | +0.07(+0.29%) |
Nov 21, 2014 | 25.87 | 25.92 | 25.67 | 25.76 | 46,943 | +0.18(+0.72%) |
Nov 20, 2014 | 25.43 | 25.64 | 25.43 | 25.58 | 3,947 | -0.17(-0.66%) |
Nov 19, 2014 | 25.77 | 25.81 | 25.70 | 25.75 | 14,537 | -0.14(-0.56%) |
Nov 18, 2014 | 25.80 | 25.92 | 25.80 | 25.89 | 8,842 | +0.06(+0.21%) |
Nov 17, 2014 | 25.77 | 25.90 | 25.76 | 25.83 | 13,731 | -0.18(-0.69%) |
Nov 14, 2014 | 25.81 | 26.03 | 25.81 | 26.01 | 8,042 | +0.23(+0.91%) |
Nov 13, 2014 | 25.88 | 25.89 | 25.75 | 25.78 | 10,050 | +0.05(+0.21%) |
Nov 12, 2014 | 25.73 | 25.77 | 25.70 | 25.72 | 13,358 | -0.02(-0.10%) |
Nov 11, 2014 | 25.68 | 25.76 | 25.66 | 25.75 | 7,097 | +0.20(+0.80%) |
Nov 10, 2014 | 25.58 | 25.61 | 25.55 | 25.55 | 12,738 | +0.19(+0.73%) |
Nov 07, 2014 | 25.35 | 25.38 | 25.27 | 25.36 | 19,032 | -0.02(-0.08%) |
Nov 06, 2014 | 25.54 | 25.59 | 25.38 | 25.38 | 272,628 | -0.46(-1.78%) |
Nov 05, 2014 | 25.89 | 25.89 | 25.77 | 25.84 | 7,654 | -0.28(-1.05%) |
Nov 04, 2014 | 26.10 | 26.16 | 25.99 | 26.12 | 57,042 | -0.21(-0.81%) |
Nov 03, 2014 | 26.35 | 26.38 | 26.22 | 26.33 | 57,638 | +0.03(+0.10%) |
Oct 31, 2014 | 26.16 | 26.30 | 26.16 | 26.30 | 21,752 | +0.67(+2.63%) |
Oct 30, 2014 | 25.39 | 25.68 | 25.39 | 25.63 | 3,803 | +0.23(+0.89%) |
Oct 29, 2014 | 25.58 | 25.59 | 25.28 | 25.40 | 8,452 | -0.16(-0.62%) |
Oct 28, 2014 | 25.45 | 25.56 | 25.42 | 25.56 | 17,628 | +0.31(+1.23%) |
Oct 27, 2014 | 25.25 | 25.26 | 25.22 | 25.25 | 12,728 | -0.06(-0.24%) |
Oct 24, 2014 | 25.22 | 25.31 | 25.22 | 25.31 | 15,525 | +0.10(+0.38%) |
Oct 23, 2014 | 25.18 | 25.35 | 25.18 | 25.22 | 18,302 | +0.25(+1.00%) |
Oct 22, 2014 | 25.11 | 25.15 | 24.94 | 24.97 | 11,735 | -0.16(-0.65%) |
Oct 21, 2014 | 25.08 | 25.17 | 25.05 | 25.13 | 27,524 | +0.27(+1.09%) |
Oct 20, 2014 | 24.75 | 24.91 | 24.75 | 24.86 | 10,454 | +0.16(+0.64%) |
Oct 17, 2014 | 24.74 | 24.77 | 24.58 | 24.70 | 28,405 | +0.27(+1.10%) |
Oct 16, 2014 | 24.20 | 24.61 | 24.20 | 24.43 | 33,159 | -0.05(-0.22%) |
Oct 15, 2014 | 24.45 | 24.59 | 24.04 | 24.49 | 34,051 | +0.01(+0.06%) |
Oct 14, 2014 | 24.50 | 24.63 | 24.47 | 24.47 | 12,394 | +0.01(+0.03%) |
Oct 13, 2014 | 24.71 | 24.71 | 24.47 | 24.47 | 12,575 | -0.10(-0.39%) |
Oct 10, 2014 | 24.63 | 24.74 | 24.53 | 24.56 | 11,981 | -0.08(-0.34%) |
Oct 09, 2014 | 24.89 | 24.95 | 24.60 | 24.64 | 34,010 | -0.40(-1.59%) |
Oct 08, 2014 | 24.73 | 25.08 | 24.63 | 25.04 | 15,815 | +0.35(+1.41%) |
Oct 07, 2014 | 24.89 | 24.89 | 24.69 | 24.69 | 20,070 | -0.18(-0.72%) |
Oct 06, 2014 | 24.87 | 24.96 | 24.80 | 24.87 | 18,804 | +0.09(+0.36%) |
Oct 03, 2014 | 24.97 | 24.97 | 24.73 | 24.78 | 27,812 | -0.05(-0.22%) |
Oct 02, 2014 | 24.84 | 24.85 | 24.56 | 24.84 | 56,189 | -0.10(-0.41%) |
Oct 01, 2014 | 25.09 | 25.09 | 24.89 | 24.94 | 32,031 | -0.23(-0.90%) |
Sep 30, 2014 | 25.11 | 25.18 | 25.09 | 25.17 | 3,967 | -0.05(-0.18%) |
Sep 29, 2014 | 25.19 | 25.24 | 25.07 | 25.21 | 10,757 | -0.25(-0.98%) |
Sep 26, 2014 | 25.35 | 25.53 | 25.35 | 25.46 | 39,258 | +0.17(+0.67%) |
Sep 25, 2014 | 25.46 | 25.46 | 25.22 | 25.29 | 26,575 | -0.24(-0.96%) |
Sep 24, 2014 | 25.46 | 25.56 | 25.44 | 25.54 | 14,082 | +0.05(+0.19%) |
Sep 23, 2014 | 25.53 | 25.53 | 25.46 | 25.49 | 9,053 | -0.07(-0.27%) |
Sep 22, 2014 | 25.69 | 25.69 | 25.55 | 25.56 | 7,006 | -0.12(-0.45%) |
Sep 19, 2014 | 25.86 | 25.86 | 25.64 | 25.68 | 23,875 | -0.14(-0.53%) |
Sep 18, 2014 | 25.80 | 25.86 | 25.78 | 25.81 | 16,517 | +0.02(+0.08%) |
Sep 17, 2014 | 25.89 | 25.89 | 25.73 | 25.79 | 10,971 | -0.25(-0.96%) |
Sep 16, 2014 | 25.83 | 26.04 | 25.77 | 26.04 | 9,382 | +0.04(+0.17%) |
Sep 15, 2014 | 26.06 | 26.06 | 25.94 | 26.00 | 11,103 | -0.15(-0.57%) |
Sep 12, 2014 | 26.23 | 26.23 | 26.10 | 26.15 | 6,706 | -0.11(-0.40%) |
Sep 11, 2014 | 26.30 | 26.30 | 26.24 | 26.25 | 7,457 | -0.19(-0.71%) |
Sep 10, 2014 | 26.36 | 26.45 | 26.32 | 26.44 | 14,729 | +0.12(+0.44%) |
Sep 09, 2014 | 26.39 | 26.39 | 26.31 | 26.33 | 5,333 | -0.28(-1.07%) |
Sep 08, 2014 | 26.73 | 26.73 | 26.55 | 26.61 | 7,891 | -0.26(-0.98%) |
Sep 05, 2014 | 26.82 | 26.88 | 26.74 | 26.87 | 22,074 | +0.02(+0.08%) |
Sep 04, 2014 | 26.99 | 26.99 | 26.83 | 26.85 | 10,312 | -0.20(-0.73%) |
Sep 03, 2014 | 27.05 | 27.08 | 27.01 | 27.05 | 60,222 | +0.23(+0.86%) |
Sep 02, 2014 | 26.97 | 26.97 | 26.77 | 26.82 | 45,579 | +0.08(+0.28%) |
Aug 29, 2014 | 26.86 | 26.74 | 26.74 | 26.74 | 12,590 | -0.14(-0.53%) |
Aug 28, 2014 | 26.83 | 26.91 | 26.79 | 26.88 | 70,001 | -0.10(-0.38%) |
Aug 27, 2014 | 26.97 | 27.00 | 26.95 | 26.99 | 47,340 | +0.03(+0.10%) |
Aug 26, 2014 | 26.98 | 27.01 | 26.94 | 26.96 | 18,254 | -0.01(-0.05%) |
Aug 25, 2014 | 26.93 | 27.02 | 26.93 | 26.97 | 12,889 | +0.10(+0.38%) |
Aug 22, 2014 | 26.90 | 26.91 | 26.87 | 26.87 | 4,351 | -0.12(-0.43%) |
Aug 21, 2014 | 27.03 | 27.03 | 26.88 | 26.99 | 33,816 | +0.10(+0.36%) |
Aug 20, 2014 | 26.87 | 26.89 | 26.85 | 26.89 | 4,686 | -0.06(-0.23%) |
Aug 19, 2014 | 26.88 | 26.97 | 26.88 | 26.95 | 8,292 | +0.12(+0.43%) |
Aug 18, 2014 | 26.74 | 26.84 | 26.74 | 26.84 | 7,409 | +0.10(+0.38%) |
Aug 15, 2014 | 26.69 | 26.75 | 26.60 | 26.73 | 13,113 | +0.05(+0.20%) |
Aug 14, 2014 | 26.65 | 26.69 | 26.65 | 26.68 | 46,228 | +0.10(+0.39%) |
Aug 13, 2014 | 26.54 | 26.59 | 26.54 | 26.58 | 11,035 | +0.26(+0.99%) |
Aug 12, 2014 | 26.32 | 26.37 | 26.32 | 26.32 | 20,205 | -0.01(-0.03%) |
Aug 11, 2014 | 26.19 | 26.36 | 26.19 | 26.32 | 10,501 | +0.18(+0.71%) |
Aug 08, 2014 | 26.03 | 26.12 | 25.99 | 26.14 | 27,642 | +0.18(+0.68%) |
Aug 07, 2014 | 26.14 | 26.17 | 25.96 | 25.96 | 26,437 | -0.14(-0.55%) |
Aug 06, 2014 | 26.07 | 26.18 | 26.07 | 26.11 | 6,447 | -0.10(-0.40%) |
Aug 05, 2014 | 26.43 | 26.43 | 26.16 | 26.21 | 7,444 | -0.39(-1.47%) |
Aug 04, 2014 | 26.50 | 26.63 | 26.39 | 26.60 | 20,710 | +0.09(+0.33%) |
Aug 01, 2014 | 26.57 | 26.67 | 26.51 | 26.52 | 27,755 | -0.14(-0.51%) |
Jul 31, 2014 | 26.81 | 26.82 | 26.65 | 26.65 | 6,375 | -0.24(-0.89%) |
Jul 30, 2014 | 26.93 | 26.93 | 26.85 | 26.89 | 4,005 | -0.00(-0.02%) |
Jul 29, 2014 | 27.01 | 27.01 | 26.90 | 26.90 | 11,579 | +0.05(+0.20%) |
Jul 28, 2014 | 26.78 | 26.86 | 26.74 | 26.84 | 9,135 | +0.05(+0.18%) |
Jul 25, 2014 | 26.89 | 26.89 | 26.78 | 26.80 | 10,557 | -0.18(-0.68%) |
Jul 24, 2014 | 26.99 | 26.99 | 26.94 | 26.98 | 6,103 | -0.05(-0.20%) |
Jul 23, 2014 | 27.02 | 27.04 | 26.97 | 27.03 | 15,196 | +0.08(+0.29%) |
Jul 22, 2014 | 26.98 | 26.99 | 26.92 | 26.96 | 12,166 | +0.11(+0.40%) |
Jul 21, 2014 | 26.82 | 26.89 | 26.76 | 26.85 | 20,639 | -0.10(-0.35%) |
Jul 18, 2014 | 26.89 | 26.95 | 26.86 | 26.95 | 5,575 | +0.23(+0.87%) |
Jul 17, 2014 | 26.73 | 26.87 | 26.71 | 26.71 | 9,148 | -0.20(-0.76%) |
Jul 16, 2014 | 26.86 | 26.95 | 26.86 | 26.92 | 9,037 | +0.18(+0.65%) |
Jul 15, 2014 | 26.77 | 26.81 | 26.65 | 26.74 | 10,019 | +0.06(+0.21%) |
Jul 14, 2014 | 26.71 | 26.78 | 26.69 | 26.69 | 11,788 | +0.06(+0.24%) |
Jul 11, 2014 | 26.61 | 26.66 | 26.57 | 26.63 | 14,359 | +0.01(+0.03%) |
Jul 10, 2014 | 26.44 | 26.65 | 26.43 | 26.62 | 17,864 | -0.05(-0.21%) |
Jul 09, 2014 | 26.62 | 26.70 | 26.59 | 26.67 | 49,883 | +0.14(+0.51%) |
Jul 08, 2014 | 26.53 | 26.54 | 26.43 | 26.54 | 3,932 | -0.12(-0.46%) |
Jul 07, 2014 | 26.63 | 26.69 | 26.63 | 26.66 | 8,257 | -0.21(-0.78%) |
Jul 03, 2014 | 26.78 | 26.87 | 26.87 | 26.87 | 10,248 | +0.00(+0.02%) |
Jul 02, 2014 | 26.77 | 26.88 | 26.77 | 26.86 | 23,560 | +0.03(+0.13%) |
Jul 01, 2014 | 26.83 | 26.85 | 26.71 | 26.83 | 38,585 | +0.17(+0.62%) |
Jun 30, 2014 | 26.65 | 26.69 | 26.58 | 26.66 | 10,832 | -0.01(-0.03%) |
Jun 27, 2014 | 26.62 | 26.67 | 26.59 | 26.67 | 108,925 | +0.04(+0.15%) |
Jun 26, 2014 | 26.59 | 26.63 | 26.50 | 26.63 | 7,544 | +0.13(+0.50%) |
Jun 25, 2014 | 26.32 | 26.50 | 26.32 | 26.50 | 8,109 | +0.20(+0.74%) |
Jun 24, 2014 | 26.43 | 26.49 | 26.29 | 26.30 | 14,504 | -0.10(-0.39%) |
Jun 23, 2014 | 26.45 | 26.45 | 26.38 | 26.41 | 16,222 | -0.13(-0.51%) |
Jun 20, 2014 | 26.58 | 26.58 | 26.49 | 26.54 | 15,783 | +0.07(+0.25%) |
Jun 19, 2014 | 26.45 | 26.49 | 26.37 | 26.47 | 13,289 | +0.15(+0.59%) |
Jun 18, 2014 | 26.21 | 26.34 | 26.09 | 26.32 | 12,937 | +0.16(+0.62%) |
Jun 17, 2014 | 26.12 | 26.16 | 26.12 | 26.16 | 8,997 | -0.03(-0.10%) |
Jun 16, 2014 | 26.14 | 26.22 | 26.04 | 26.18 | 15,392 | -0.05(-0.20%) |
Jun 13, 2014 | 26.29 | 26.29 | 26.20 | 26.24 | 3,071 | +0.03(+0.13%) |
Jun 12, 2014 | 26.40 | 26.40 | 26.20 | 26.20 | 10,352 | -0.07(-0.26%) |
Jun 11, 2014 | 26.34 | 26.34 | 26.26 | 26.27 | 9,938 | -0.19(-0.71%) |
Jun 10, 2014 | 26.41 | 26.46 | 26.37 | 26.46 | 17,628 | -0.05(-0.18%) |
Jun 06, 2014 | 26.43 | 26.54 | 26.43 | 26.51 | 6,879 | +0.12(+0.46%) |
Jun 05, 2014 | 26.27 | 26.40 | 26.27 | 26.39 | 9,534 | +0.09(+0.33%) |
Jun 04, 2014 | 26.22 | 26.31 | 26.19 | 26.30 | 14,748 | -0.07(-0.28%) |
Jun 03, 2014 | 26.33 | 26.38 | 26.29 | 26.37 | 29,363 | +0.01(+0.03%) |
Jun 02, 2014 | 26.45 | 26.45 | 26.32 | 26.37 | 20,613 | +0.18(+0.67%) |
May 30, 2014 | 26.16 | 26.20 | 26.16 | 26.19 | 6,371 | +0.08(+0.31%) |
May 29, 2014 | 26.10 | 26.13 | 26.05 | 26.11 | 8,084 | +0.16(+0.60%) |
May 28, 2014 | 25.94 | 26.01 | 25.93 | 25.95 | 8,602 | -0.10(-0.39%) |
May 27, 2014 | 25.97 | 26.18 | 25.97 | 26.06 | 15,490 | +0.13(+0.49%) |
May 23, 2014 | 25.85 | 25.93 | 25.93 | 25.93 | 8,164 | +0.14(+0.55%) |
May 22, 2014 | 25.69 | 25.79 | 25.69 | 25.79 | 5,011 | +0.04(+0.16%) |
May 21, 2014 | 25.76 | 25.77 | 25.70 | 25.75 | 17,046 | +0.18(+0.71%) |
May 20, 2014 | 25.71 | 25.71 | 25.56 | 25.56 | 79,173 | -0.30(-1.17%) |
May 19, 2014 | 25.75 | 25.87 | 25.74 | 25.87 | 11,081 | -0.03(-0.10%) |
May 16, 2014 | 25.89 | 25.89 | 25.79 | 25.89 | 9,643 | +0.11(+0.44%) |
May 15, 2014 | 25.85 | 25.90 | 25.69 | 25.78 | 14,773 | +0.03(+0.10%) |
May 14, 2014 | 25.81 | 25.86 | 25.74 | 25.75 | 10,029 | +0.03(+0.11%) |
May 13, 2014 | 25.62 | 25.83 | 25.57 | 25.72 | 14,571 | +0.11(+0.44%) |
May 12, 2014 | 25.48 | 25.62 | 25.48 | 25.61 | 11,470 | +0.18(+0.72%) |
May 09, 2014 | 25.44 | 25.44 | 25.35 | 25.43 | 22,761 | +0.03(+0.13%) |
May 08, 2014 | 25.45 | 25.48 | 25.40 | 25.40 | 5,587 | -0.01(-0.03%) |
May 07, 2014 | 25.23 | 25.42 | 25.23 | 25.40 | 13,108 | +0.14(+0.56%) |
May 06, 2014 | 25.19 | 25.30 | 25.09 | 25.26 | 109,998 | +0.04(+0.17%) |
May 05, 2014 | 25.03 | 25.23 | 25.03 | 25.22 | 8,791 | -0.02(-0.09%) |
May 02, 2014 | 25.23 | 25.26 | 25.18 | 25.24 | 23,058 | +0.05(+0.20%) |
May 01, 2014 | 25.17 | 25.19 | 25.15 | 25.19 | 12,834 | +0.05(+0.18%) |
Apr 30, 2014 | 25.01 | 25.15 | 24.96 | 25.14 | 27,583 | -0.03(-0.11%) |
Apr 29, 2014 | 25.10 | 25.19 | 25.10 | 25.17 | 21,649 | +0.17(+0.69%) |
Apr 28, 2014 | 24.91 | 25.02 | 24.86 | 25.00 | 41,953 | +0.10(+0.41%) |
Apr 25, 2014 | 24.93 | 24.95 | 24.86 | 24.90 | 13,879 | -0.18(-0.72%) |
Apr 24, 2014 | 25.16 | 25.16 | 25.01 | 25.08 | 6,977 | +0.07(+0.27%) |
Apr 23, 2014 | 25.10 | 25.10 | 24.99 | 25.01 | 30,001 | -0.09(-0.35%) |
Apr 22, 2014 | 25.13 | 25.14 | 25.00 | 25.10 | 34,266 | +0.14(+0.57%) |
Apr 21, 2014 | 24.94 | 25.13 | 24.94 | 24.96 | 495,941 | -0.24(-0.94%) |
Apr 17, 2014 | 25.15 | 25.19 | 25.19 | 25.19 | 8,016 | +0.14(+0.56%) |
Apr 16, 2014 | 24.92 | 25.06 | 24.90 | 25.05 | 28,712 | +0.21(+0.86%) |
Apr 15, 2014 | 24.81 | 24.84 | 24.55 | 24.84 | 28,280 | +0.05(+0.20%) |
Apr 14, 2014 | 24.78 | 24.85 | 24.75 | 24.79 | 9,175 | +0.10(+0.41%) |
Apr 11, 2014 | 24.71 | 24.77 | 24.69 | 24.69 | 10,510 | -0.09(-0.35%) |
Apr 10, 2014 | 25.01 | 25.01 | 24.78 | 24.78 | 11,518 | -0.25(-1.00%) |
Apr 09, 2014 | 24.92 | 25.05 | 24.83 | 25.03 | 13,387 | +0.17(+0.67%) |
Apr 08, 2014 | 24.84 | 24.89 | 24.80 | 24.86 | 20,822 | +0.01(+0.05%) |
Apr 07, 2014 | 24.86 | 24.91 | 24.76 | 24.85 | 32,167 | +0.08(+0.32%) |
Apr 04, 2014 | 25.03 | 25.03 | 24.74 | 24.77 | 11,812 | +0.05(+0.19%) |
Apr 03, 2014 | 24.82 | 24.82 | 24.68 | 24.72 | 11,411 | -0.09(-0.38%) |
Apr 02, 2014 | 24.80 | 24.84 | 24.78 | 24.82 | 37,665 | +0.22(+0.88%) |