Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.09 | 23.26 | 23.04 | 23.06 | 2,681,973 | -0.27(-1.14%) |
Apr 29, 2015 | 23.30 | 23.49 | 23.22 | 23.32 | 4,620,552 | +0.05(+0.21%) |
Apr 28, 2015 | 23.05 | 23.35 | 23.01 | 23.28 | 4,649,180 | -0.97(-3.99%) |
Apr 27, 2015 | 24.41 | 24.53 | 24.23 | 24.24 | 1,960,334 | +0.33(+1.38%) |
Apr 24, 2015 | 23.88 | 24.00 | 23.77 | 23.91 | 2,203,122 | +0.14(+0.58%) |
Apr 23, 2015 | 23.45 | 23.87 | 23.42 | 23.78 | 1,961,147 | +0.11(+0.48%) |
Apr 22, 2015 | 23.65 | 23.70 | 23.50 | 23.66 | 2,650,225 | -0.07(-0.31%) |
Apr 21, 2015 | 23.60 | 23.78 | 23.55 | 23.74 | 2,694,300 | +0.37(+1.59%) |
Apr 20, 2015 | 23.27 | 23.48 | 23.24 | 23.36 | 1,342,415 | +0.28(+1.22%) |
Apr 17, 2015 | 23.05 | 23.09 | 22.86 | 23.08 | 1,010,071 | -0.23(-0.97%) |
Apr 16, 2015 | 23.27 | 23.42 | 23.10 | 23.31 | 2,879,990 | -0.05(-0.21%) |
Apr 15, 2015 | 23.41 | 23.42 | 23.18 | 23.36 | 991,119 | +0.13(+0.56%) |
Apr 14, 2015 | 23.27 | 23.31 | 23.13 | 23.23 | 873,522 | -0.18(-0.76%) |
Apr 13, 2015 | 23.47 | 23.57 | 23.33 | 23.40 | 898,485 | -0.05(-0.21%) |
Apr 10, 2015 | 23.32 | 23.45 | 23.28 | 23.45 | 916,667 | -0.06(-0.27%) |
Apr 09, 2015 | 23.59 | 23.61 | 23.38 | 23.52 | 976,673 | -0.19(-0.78%) |
Apr 08, 2015 | 23.95 | 23.97 | 23.62 | 23.70 | 750,464 | -0.07(-0.31%) |
Apr 07, 2015 | 23.92 | 24.03 | 23.77 | 23.78 | 1,269,476 | -0.19(-0.77%) |
Apr 06, 2015 | 23.64 | 24.07 | 23.62 | 23.96 | 1,560,352 | +0.35(+1.47%) |
Apr 02, 2015 | 23.49 | 23.61 | 23.61 | 23.61 | 1,429,863 | +0.59(+2.56%) |
Apr 01, 2015 | 23.21 | 23.23 | 22.96 | 23.03 | 2,284,836 | +0.19(+0.81%) |
Mar 31, 2015 | 22.73 | 22.92 | 22.70 | 22.84 | 792,956 | -0.35(-1.49%) |
Mar 30, 2015 | 23.24 | 23.32 | 23.18 | 23.19 | 825,761 | +0.06(+0.24%) |
Mar 27, 2015 | 22.92 | 23.20 | 22.85 | 23.13 | 777,421 | +0.26(+1.13%) |
Mar 26, 2015 | 22.77 | 22.93 | 22.62 | 22.87 | 952,956 | -0.31(-1.36%) |
Mar 25, 2015 | 23.43 | 23.46 | 23.17 | 23.19 | 585,416 | -0.19(-0.83%) |
Mar 24, 2015 | 23.53 | 23.55 | 23.36 | 23.38 | 739,915 | -0.04(-0.17%) |
Mar 23, 2015 | 23.41 | 23.53 | 23.35 | 23.42 | 863,958 | +0.13(+0.55%) |
Mar 20, 2015 | 23.33 | 23.46 | 23.20 | 23.29 | 1,207,491 | -0.06(-0.24%) |
Mar 19, 2015 | 23.32 | 23.83 | 23.23 | 23.35 | 1,480,227 | -0.53(-2.23%) |
Mar 18, 2015 | 23.44 | 23.99 | 23.36 | 23.88 | 1,198,082 | +0.61(+2.63%) |
Mar 17, 2015 | 23.16 | 23.35 | 23.10 | 23.27 | 662,103 | +0.04(+0.17%) |
Mar 16, 2015 | 23.03 | 23.28 | 23.02 | 23.23 | 718,249 | +0.52(+2.31%) |
Mar 13, 2015 | 22.58 | 22.74 | 22.46 | 22.70 | 851,670 | -0.15(-0.64%) |
Mar 12, 2015 | 22.92 | 22.95 | 22.73 | 22.85 | 572,706 | +0.19(+0.85%) |
Mar 11, 2015 | 22.65 | 22.79 | 22.57 | 22.66 | 807,757 | +0.23(+1.01%) |
Mar 10, 2015 | 22.56 | 22.61 | 22.43 | 22.43 | 1,345,089 | -0.85(-3.67%) |
Mar 09, 2015 | 23.24 | 23.31 | 23.10 | 23.28 | 1,311,940 | -0.04(-0.17%) |
Mar 06, 2015 | 23.58 | 23.61 | 23.30 | 23.32 | 1,153,395 | -0.36(-1.53%) |
Mar 05, 2015 | 23.87 | 23.87 | 23.64 | 23.69 | 666,954 | -0.01(-0.03%) |
Mar 04, 2015 | 23.60 | 23.72 | 23.49 | 23.70 | 608,844 | -0.22(-0.91%) |
Mar 03, 2015 | 24.01 | 24.06 | 23.85 | 23.91 | 683,039 | -0.10(-0.44%) |
Mar 02, 2015 | 24.09 | 24.10 | 23.93 | 24.02 | 2,270,738 | -0.10(-0.43%) |
Feb 27, 2015 | 24.04 | 24.27 | 23.92 | 24.12 | 766,400 | +0.08(+0.34%) |
Feb 26, 2015 | 24.14 | 24.26 | 23.97 | 24.04 | 728,358 | -0.22(-0.90%) |
Feb 25, 2015 | 24.20 | 24.32 | 24.15 | 24.26 | 1,237,995 | +0.11(+0.47%) |
Feb 24, 2015 | 23.97 | 24.26 | 23.94 | 24.15 | 838,086 | +0.29(+1.22%) |
Feb 23, 2015 | 23.90 | 23.94 | 23.78 | 23.86 | 792,379 | +0.02(+0.10%) |
Feb 20, 2015 | 23.19 | 23.92 | 23.17 | 23.83 | 954,972 | +0.33(+1.41%) |
Feb 19, 2015 | 23.54 | 23.65 | 23.45 | 23.50 | 748,844 | +0.02(+0.10%) |
Feb 18, 2015 | 23.40 | 23.51 | 23.35 | 23.48 | 579,926 | +0.39(+1.71%) |
Feb 17, 2015 | 22.99 | 23.13 | 22.82 | 23.08 | 799,182 | -0.23(-1.00%) |
Feb 13, 2015 | 23.26 | 23.32 | 23.32 | 23.32 | 1,178,979 | -0.06(-0.24%) |
Feb 12, 2015 | 23.22 | 23.38 | 23.19 | 23.37 | 974,360 | +0.66(+2.91%) |
Feb 11, 2015 | 22.66 | 22.78 | 22.61 | 22.71 | 585,861 | +0.04(+0.18%) |
Feb 10, 2015 | 22.58 | 22.73 | 22.49 | 22.67 | 797,407 | +0.27(+1.19%) |
Feb 09, 2015 | 22.12 | 22.47 | 22.12 | 22.41 | 1,147,553 | -0.21(-0.93%) |
Feb 06, 2015 | 22.86 | 22.97 | 22.56 | 22.61 | 1,608,395 | -0.61(-2.64%) |
Feb 05, 2015 | 22.89 | 23.29 | 22.84 | 23.23 | 1,508,725 | +0.50(+2.20%) |
Feb 04, 2015 | 22.78 | 22.94 | 22.70 | 22.73 | 1,717,485 | -0.61(-2.62%) |
Feb 03, 2015 | 23.22 | 23.37 | 23.16 | 23.34 | 1,080,136 | +0.65(+2.88%) |
Feb 02, 2015 | 22.37 | 22.73 | 22.35 | 22.69 | 853,731 | +0.45(+2.03%) |
Jan 30, 2015 | 22.44 | 22.52 | 22.22 | 22.24 | 1,476,456 | -0.50(-2.20%) |
Jan 29, 2015 | 22.58 | 22.74 | 22.48 | 22.74 | 1,470,811 | +0.16(+0.71%) |
Jan 28, 2015 | 22.84 | 22.95 | 22.55 | 22.57 | 2,590,097 | -0.56(-2.40%) |
Jan 27, 2015 | 23.36 | 23.40 | 23.04 | 23.13 | 3,314,176 | -1.30(-5.31%) |
Jan 26, 2015 | 24.11 | 24.48 | 24.07 | 24.43 | 1,063,299 | +0.23(+0.93%) |
Jan 23, 2015 | 24.23 | 24.40 | 24.15 | 24.20 | 1,472,436 | -0.12(-0.50%) |
Jan 22, 2015 | 24.09 | 24.37 | 23.98 | 24.32 | 1,623,562 | +0.38(+1.58%) |
Jan 21, 2015 | 23.63 | 23.96 | 23.60 | 23.94 | 1,615,760 | +0.32(+1.36%) |
Jan 20, 2015 | 23.90 | 23.90 | 23.49 | 23.62 | 2,013,941 | +0.88(+3.86%) |
Jan 16, 2015 | 22.39 | 22.76 | 22.35 | 22.74 | 1,095,368 | +0.49(+2.21%) |
Jan 15, 2015 | 22.29 | 22.34 | 22.11 | 22.25 | 1,552,769 | -0.04(-0.18%) |
Jan 14, 2015 | 22.24 | 22.35 | 22.16 | 22.29 | 1,175,001 | +0.10(+0.44%) |
Jan 13, 2015 | 22.20 | 22.44 | 22.03 | 22.20 | 1,361,107 | -0.44(-1.92%) |
Jan 12, 2015 | 22.70 | 22.81 | 22.41 | 22.63 | 1,119,555 | +0.40(+1.81%) |
Jan 09, 2015 | 22.54 | 22.54 | 21.97 | 22.23 | 2,085,498 | -0.50(-2.20%) |
Jan 08, 2015 | 22.45 | 22.79 | 22.42 | 22.73 | 1,403,991 | +0.24(+1.08%) |
Jan 07, 2015 | 22.41 | 22.54 | 22.13 | 22.49 | 1,621,341 | +0.20(+0.90%) |
Jan 06, 2015 | 22.37 | 22.54 | 22.24 | 22.28 | 1,672,937 | -0.30(-1.32%) |
Jan 05, 2015 | 22.75 | 22.82 | 22.45 | 22.58 | 2,079,759 | -0.94(-4.01%) |
Jan 02, 2015 | 23.51 | 23.59 | 23.30 | 23.53 | 1,526,478 | +0.15(+0.66%) |
Dec 31, 2014 | 23.53 | 23.37 | 23.37 | 23.37 | 988,397 | -0.17(-0.72%) |
Dec 30, 2014 | 23.65 | 23.67 | 23.47 | 23.54 | 566,383 | -0.27(-1.15%) |
Dec 29, 2014 | 23.65 | 23.90 | 23.61 | 23.82 | 425,144 | +0.08(+0.34%) |
Dec 26, 2014 | 23.68 | 23.78 | 23.65 | 23.74 | 208,652 | +0.05(+0.20%) |
Dec 24, 2014 | 23.76 | 23.69 | 23.69 | 23.69 | 209,690 | -0.05(-0.20%) |
Dec 23, 2014 | 23.67 | 23.78 | 23.64 | 23.74 | 684,973 | +0.21(+0.89%) |
Dec 22, 2014 | 23.49 | 23.57 | 23.40 | 23.53 | 549,425 | +0.10(+0.45%) |
Dec 19, 2014 | 23.22 | 23.48 | 23.19 | 23.42 | 1,296,211 | -0.18(-0.75%) |
Dec 18, 2014 | 23.32 | 23.60 | 23.23 | 23.60 | 1,104,323 | +1.00(+4.42%) |
Dec 17, 2014 | 22.31 | 22.74 | 22.28 | 22.60 | 1,565,277 | -0.30(-1.30%) |
Dec 16, 2014 | 22.57 | 23.24 | 22.53 | 22.90 | 727,714 | +0.24(+1.07%) |
Dec 15, 2014 | 23.24 | 23.28 | 22.54 | 22.66 | 708,449 | -0.49(-2.12%) |
Dec 12, 2014 | 23.63 | 23.68 | 23.11 | 23.15 | 749,539 | -0.52(-2.18%) |
Dec 11, 2014 | 23.67 | 23.89 | 23.61 | 23.66 | 754,421 | +0.15(+0.65%) |
Dec 10, 2014 | 23.80 | 23.80 | 23.44 | 23.51 | 745,231 | -0.18(-0.75%) |
Dec 09, 2014 | 23.56 | 23.74 | 23.54 | 23.69 | 791,117 | +0.01(+0.03%) |
Dec 08, 2014 | 23.81 | 23.88 | 23.64 | 23.68 | 480,678 | -0.26(-1.08%) |
Dec 05, 2014 | 24.02 | 24.03 | 23.97 | 23.94 | 391,206 | +0.08(+0.34%) |
Dec 04, 2014 | 23.69 | 23.92 | 23.54 | 23.86 | 683,620 | -0.27(-1.10%) |
Dec 03, 2014 | 24.12 | 24.19 | 24.03 | 24.12 | 542,061 | +0.05(+0.20%) |
Dec 02, 2014 | 24.33 | 24.37 | 24.07 | 24.07 | 525,502 | -0.20(-0.83%) |
Dec 01, 2014 | 24.41 | 24.48 | 24.25 | 24.28 | 926,797 | +0.06(+0.23%) |
Nov 28, 2014 | 24.08 | 24.32 | 24.06 | 24.22 | 624,117 | +0.37(+1.55%) |
Nov 26, 2014 | 23.88 | 23.85 | 23.85 | 23.85 | 568,396 | +0.06(+0.27%) |
Nov 25, 2014 | 23.74 | 23.90 | 23.68 | 23.78 | 692,699 | +0.02(+0.07%) |
Nov 24, 2014 | 23.82 | 23.87 | 23.65 | 23.77 | 932,533 | +0.41(+1.76%) |
Nov 21, 2014 | 23.51 | 23.53 | 23.31 | 23.36 | 807,039 | +0.30(+1.29%) |
Nov 20, 2014 | 22.94 | 23.07 | 22.89 | 23.06 | 812,772 | -0.24(-1.04%) |
Nov 19, 2014 | 23.39 | 23.42 | 23.21 | 23.30 | 547,935 | +0.12(+0.52%) |
Nov 18, 2014 | 23.16 | 23.23 | 23.10 | 23.18 | 649,225 | +0.38(+1.66%) |
Nov 17, 2014 | 22.78 | 22.89 | 22.74 | 22.80 | 496,183 | +0.05(+0.21%) |
Nov 14, 2014 | 22.58 | 22.81 | 22.57 | 22.75 | 509,471 | -0.08(-0.35%) |
Nov 13, 2014 | 22.80 | 22.95 | 22.74 | 22.83 | 1,226,176 | +0.20(+0.89%) |
Nov 12, 2014 | 22.32 | 22.79 | 22.29 | 22.63 | 1,803,203 | +0.10(+0.43%) |
Nov 11, 2014 | 22.54 | 22.57 | 22.49 | 22.53 | 765,718 | +0.07(+0.32%) |
Nov 10, 2014 | 22.57 | 22.57 | 22.45 | 22.46 | 619,440 | +0.21(+0.94%) |
Nov 07, 2014 | 22.22 | 22.29 | 22.07 | 22.25 | 602,486 | -0.31(-1.39%) |
Nov 06, 2014 | 22.64 | 22.81 | 22.54 | 22.57 | 682,300 | +0.27(+1.23%) |
Nov 05, 2014 | 22.45 | 22.45 | 22.26 | 22.29 | 774,401 | -0.06(-0.29%) |
Nov 04, 2014 | 22.43 | 22.45 | 22.28 | 22.36 | 518,350 | -0.04(-0.18%) |
Nov 03, 2014 | 22.49 | 22.53 | 22.36 | 22.40 | 417,068 | -0.12(-0.54%) |
Oct 31, 2014 | 22.50 | 22.55 | 22.38 | 22.52 | 794,082 | +0.37(+1.67%) |
Oct 30, 2014 | 21.87 | 22.20 | 21.87 | 22.15 | 548,422 | +0.04(+0.18%) |
Oct 29, 2014 | 22.26 | 22.39 | 22.03 | 22.11 | 650,843 | -0.10(-0.47%) |
Oct 28, 2014 | 22.14 | 22.21 | 22.03 | 22.21 | 703,254 | +0.39(+1.77%) |
Oct 27, 2014 | 21.59 | 21.76 | 21.76 | 21.83 | 683,714 | +0.06(+0.30%) |
Oct 24, 2014 | 21.75 | 21.81 | 21.64 | 21.76 | 1,173,694 | +0.23(+1.09%) |
Oct 23, 2014 | 21.48 | 21.62 | 21.41 | 21.53 | 1,128,951 | +0.28(+1.33%) |
Oct 22, 2014 | 21.40 | 21.55 | 21.23 | 21.24 | 2,125,954 | -0.85(-3.87%) |
Oct 21, 2014 | 21.81 | 22.12 | 21.81 | 22.10 | 1,719,389 | +0.03(+0.15%) |
Oct 20, 2014 | 21.80 | 22.07 | 21.76 | 22.07 | 1,131,072 | -0.56(-2.46%) |
Oct 17, 2014 | 22.66 | 22.89 | 22.49 | 22.62 | 845,171 | +0.35(+1.59%) |
Oct 16, 2014 | 21.88 | 22.49 | 21.85 | 22.27 | 1,285,034 | -0.51(-2.23%) |
Oct 15, 2014 | 22.77 | 22.82 | 22.37 | 22.78 | 1,395,700 | -0.19(-0.84%) |
Oct 14, 2014 | 23.07 | 23.11 | 22.91 | 22.97 | 1,229,752 | -0.12(-0.52%) |
Oct 13, 2014 | 23.37 | 23.44 | 23.09 | 23.09 | 716,366 | -0.35(-1.48%) |
Oct 10, 2014 | 23.65 | 23.74 | 23.42 | 23.44 | 967,133 | -0.39(-1.66%) |
Oct 09, 2014 | 24.31 | 24.41 | 23.83 | 23.83 | 1,010,820 | -0.84(-3.40%) |
Oct 08, 2014 | 24.36 | 24.69 | 24.20 | 24.67 | 700,937 | +0.38(+1.56%) |
Oct 07, 2014 | 24.51 | 24.57 | 24.29 | 24.29 | 499,931 | -0.65(-2.62%) |
Oct 06, 2014 | 24.85 | 24.98 | 24.79 | 24.94 | 485,234 | +0.31(+1.24%) |
Oct 03, 2014 | 24.69 | 24.76 | 24.55 | 24.64 | 581,890 | -0.01(-0.03%) |
Oct 02, 2014 | 24.88 | 24.89 | 24.51 | 24.65 | 1,209,406 | -0.35(-1.42%) |
Oct 01, 2014 | 25.40 | 25.40 | 24.91 | 25.00 | 751,911 | -0.56(-2.18%) |
Sep 30, 2014 | 25.58 | 25.75 | 25.47 | 25.56 | 702,829 | +0.16(+0.63%) |
Sep 29, 2014 | 25.41 | 25.55 | 25.36 | 25.40 | 804,056 | -0.39(-1.53%) |
Sep 26, 2014 | 25.80 | 25.85 | 25.67 | 25.79 | 1,156,904 | +0.39(+1.52%) |
Sep 25, 2014 | 25.61 | 25.61 | 25.33 | 25.40 | 1,892,860 | -0.45(-1.75%) |
Sep 24, 2014 | 25.77 | 25.90 | 25.64 | 25.85 | 3,338,241 | +0.66(+2.62%) |
Sep 23, 2014 | 24.83 | 25.27 | 24.82 | 25.19 | 1,158,386 | +0.90(+3.72%) |
Sep 22, 2014 | 24.41 | 24.44 | 24.23 | 24.29 | 646,077 | -0.32(-1.31%) |
Sep 19, 2014 | 24.57 | 24.65 | 24.47 | 24.61 | 1,120,436 | +0.10(+0.39%) |
Sep 18, 2014 | 24.62 | 24.68 | 24.47 | 24.52 | 966,726 | -0.02(-0.10%) |
Sep 17, 2014 | 24.75 | 24.82 | 24.48 | 24.54 | 1,009,418 | -0.02(-0.07%) |
Sep 16, 2014 | 24.40 | 24.65 | 24.37 | 24.56 | 935,221 | +0.15(+0.63%) |
Sep 15, 2014 | 24.61 | 24.63 | 24.40 | 24.40 | 932,757 | +0.09(+0.36%) |
Sep 12, 2014 | 24.25 | 24.39 | 24.16 | 24.32 | 737,660 | -0.05(-0.20%) |
Sep 11, 2014 | 24.29 | 24.41 | 24.25 | 24.36 | 440,339 | -0.32(-1.31%) |
Sep 10, 2014 | 24.61 | 24.71 | 24.56 | 24.69 | 666,178 | +0.13(+0.53%) |
Sep 09, 2014 | 24.56 | 24.66 | 24.48 | 24.56 | 464,352 | -0.02(-0.07%) |
Sep 08, 2014 | 24.73 | 24.80 | 24.56 | 24.57 | 610,209 | -0.16(-0.65%) |
Sep 05, 2014 | 24.81 | 24.83 | 24.57 | 24.73 | 919,169 | +0.02(+0.10%) |
Sep 04, 2014 | 24.60 | 24.80 | 24.72 | 24.71 | 629,025 | -0.01(-0.03%) |
Sep 03, 2014 | 24.52 | 24.82 | 24.69 | 24.72 | 320,025 | +0.20(+0.82%) |
Sep 02, 2014 | 24.47 | 24.53 | 24.46 | 24.52 | 658,706 | -0.09(-0.36%) |
Aug 29, 2014 | 24.52 | 24.61 | 24.61 | 24.61 | 457,223 | -0.14(-0.55%) |
Aug 28, 2014 | 24.61 | 24.81 | 24.59 | 24.74 | 490,232 | -0.16(-0.65%) |
Aug 27, 2014 | 24.85 | 24.93 | 24.82 | 24.90 | 461,942 | +0.09(+0.36%) |
Aug 26, 2014 | 24.85 | 25.04 | 24.82 | 24.82 | 384,783 | +0.10(+0.39%) |
Aug 25, 2014 | 24.54 | 24.83 | 24.51 | 24.72 | 385,555 | +0.28(+1.15%) |
Aug 22, 2014 | 24.50 | 24.51 | 24.35 | 24.44 | 646,396 | -0.26(-1.04%) |
Aug 21, 2014 | 24.62 | 24.75 | 24.58 | 24.69 | 660,725 | +0.28(+1.16%) |
Aug 20, 2014 | 24.34 | 24.47 | 24.32 | 24.41 | 308,936 | -0.06(-0.26%) |
Aug 19, 2014 | 24.47 | 24.54 | 24.44 | 24.48 | 362,359 | +0.06(+0.26%) |
Aug 18, 2014 | 24.33 | 24.47 | 24.32 | 24.41 | 335,741 | +0.19(+0.80%) |
Aug 15, 2014 | 24.45 | 24.45 | 24.03 | 24.22 | 1,468,956 | +0.20(+0.84%) |
Aug 14, 2014 | 24.13 | 24.15 | 23.95 | 24.02 | 1,597,453 | -0.14(-0.57%) |
Aug 13, 2014 | 24.22 | 24.25 | 24.07 | 24.15 | 376,766 | +0.07(+0.30%) |
Aug 12, 2014 | 24.08 | 24.13 | 24.03 | 24.08 | 365,801 | -0.11(-0.47%) |
Aug 11, 2014 | 24.35 | 24.37 | 24.19 | 24.19 | 357,737 | +0.06(+0.27%) |
Aug 08, 2014 | 23.96 | 24.09 | 23.84 | 24.13 | 795,622 | +0.00(+0.00%) |
Aug 07, 2014 | 24.51 | 24.56 | 24.08 | 24.13 | 1,140,137 | -0.35(-1.45%) |
Aug 06, 2014 | 24.30 | 24.57 | 24.30 | 24.48 | 1,123,648 | -0.19(-0.78%) |
Aug 05, 2014 | 24.80 | 24.89 | 24.61 | 24.68 | 468,795 | -0.23(-0.91%) |
Aug 04, 2014 | 24.98 | 24.99 | 24.78 | 24.90 | 600,414 | -0.11(-0.45%) |
Aug 01, 2014 | 24.98 | 25.13 | 24.89 | 25.02 | 1,577,012 | +0.19(+0.78%) |
Jul 31, 2014 | 25.03 | 25.12 | 24.82 | 24.82 | 1,451,029 | -0.60(-2.35%) |
Jul 30, 2014 | 25.44 | 25.53 | 25.27 | 25.42 | 425,432 | -0.10(-0.41%) |
Jul 29, 2014 | 25.73 | 25.80 | 25.52 | 25.52 | 462,052 | +0.02(+0.09%) |
Jul 28, 2014 | 25.48 | 25.56 | 25.31 | 25.50 | 634,322 | -0.06(-0.25%) |
Jul 25, 2014 | 25.54 | 25.65 | 25.50 | 25.56 | 524,591 | -0.23(-0.91%) |
Jul 24, 2014 | 25.79 | 25.93 | 25.77 | 25.80 | 749,252 | +0.10(+0.38%) |
Jul 23, 2014 | 25.70 | 25.75 | 25.63 | 25.70 | 775,245 | +0.19(+0.73%) |
Jul 22, 2014 | 25.37 | 25.64 | 25.36 | 25.52 | 667,078 | +0.17(+0.67%) |
Jul 21, 2014 | 25.03 | 25.38 | 24.97 | 25.35 | 1,716,898 | -0.19(-0.73%) |
Jul 18, 2014 | 25.25 | 25.58 | 25.23 | 25.53 | 2,679,250 | +0.16(+0.64%) |
Jul 17, 2014 | 25.34 | 25.48 | 25.30 | 25.37 | 1,883,118 | -0.16(-0.63%) |
Jul 16, 2014 | 25.45 | 25.57 | 25.40 | 25.53 | 443,823 | +0.08(+0.32%) |
Jul 15, 2014 | 25.44 | 25.48 | 25.33 | 25.45 | 3,348,452 | -0.26(-1.00%) |
Jul 14, 2014 | 25.82 | 25.82 | 25.69 | 25.71 | 387,560 | +0.25(+0.98%) |
Jul 11, 2014 | 25.41 | 25.49 | 25.36 | 25.46 | 1,637,008 | -0.05(-0.19%) |
Jul 10, 2014 | 25.39 | 25.56 | 25.31 | 25.51 | 1,786,462 | -0.60(-2.28%) |
Jul 09, 2014 | 25.91 | 26.15 | 25.90 | 26.10 | 751,587 | +0.32(+1.25%) |
Jul 08, 2014 | 26.06 | 26.10 | 25.68 | 25.78 | 1,949,006 | +0.44(+1.75%) |
Jul 07, 2014 | 25.41 | 25.44 | 25.31 | 25.34 | 929,834 | -0.27(-1.07%) |
Jul 03, 2014 | 25.63 | 25.61 | 25.61 | 25.61 | 260,065 | +0.09(+0.35%) |
Jul 02, 2014 | 25.61 | 25.61 | 25.44 | 25.52 | 1,339,372 | -0.03(-0.13%) |
Jul 01, 2014 | 25.57 | 25.69 | 25.55 | 25.56 | 612,111 | -0.04(-0.16%) |
Jun 30, 2014 | 25.44 | 25.65 | 25.39 | 25.60 | 2,264,920 | +1.04(+4.23%) |
Jun 27, 2014 | 24.40 | 24.58 | 24.34 | 24.56 | 568,206 | +0.10(+0.40%) |
Jun 26, 2014 | 24.48 | 24.50 | 24.12 | 24.46 | 830,308 | -0.27(-1.08%) |
Jun 25, 2014 | 24.63 | 24.77 | 24.60 | 24.73 | 564,917 | +0.05(+0.20%) |
Jun 24, 2014 | 24.88 | 24.91 | 24.67 | 24.68 | 906,171 | -0.36(-1.45%) |
Jun 23, 2014 | 25.10 | 25.11 | 24.98 | 25.04 | 938,504 | -0.27(-1.05%) |
Jun 20, 2014 | 25.23 | 25.34 | 25.21 | 25.31 | 1,528,822 | -0.05(-0.19%) |
Jun 19, 2014 | 25.35 | 25.44 | 25.32 | 25.36 | 526,817 | +0.18(+0.70%) |
Jun 18, 2014 | 25.02 | 25.19 | 24.91 | 25.18 | 514,660 | +0.22(+0.87%) |
Jun 17, 2014 | 24.95 | 25.02 | 24.89 | 24.96 | 968,650 | -0.15(-0.61%) |
Jun 16, 2014 | 25.02 | 25.15 | 24.98 | 25.11 | 617,909 | +0.00(+0.00%) |
Jun 13, 2014 | 25.12 | 25.18 | 25.04 | 25.11 | 2,505,222 | -0.20(-0.80%) |
Jun 12, 2014 | 25.34 | 25.47 | 25.27 | 25.31 | 688,592 | -0.61(-2.36%) |
Jun 11, 2014 | 26.01 | 26.06 | 25.85 | 25.93 | 414,927 | -0.47(-1.77%) |
Jun 10, 2014 | 26.31 | 26.42 | 26.26 | 26.39 | 325,636 | +0.37(+1.42%) |
Jun 06, 2014 | 25.93 | 26.04 | 25.85 | 26.02 | 338,666 | +0.24(+0.94%) |
Jun 05, 2014 | 25.67 | 25.82 | 25.55 | 25.78 | 347,770 | +0.37(+1.46%) |
Jun 04, 2014 | 25.41 | 25.45 | 25.33 | 25.41 | 491,313 | -0.16(-0.63%) |
Jun 03, 2014 | 25.57 | 25.68 | 25.49 | 25.57 | 608,791 | +0.14(+0.57%) |
Jun 02, 2014 | 25.64 | 25.65 | 25.41 | 25.43 | 1,325,063 | +0.01(+0.03%) |
May 30, 2014 | 25.41 | 25.55 | 25.39 | 25.42 | 508,378 | -0.24(-0.94%) |
May 29, 2014 | 25.46 | 25.67 | 25.42 | 25.66 | 983,928 | +0.27(+1.08%) |
May 28, 2014 | 25.30 | 25.53 | 25.30 | 25.39 | 709,868 | -0.46(-1.78%) |
May 27, 2014 | 26.01 | 26.02 | 25.73 | 25.85 | 567,880 | +0.14(+0.53%) |
May 23, 2014 | 25.61 | 25.71 | 25.71 | 25.71 | 309,075 | +0.17(+0.66%) |
May 22, 2014 | 25.63 | 25.65 | 25.52 | 25.54 | 330,008 | -0.19(-0.75%) |
May 21, 2014 | 25.52 | 25.76 | 25.49 | 25.73 | 491,433 | +0.28(+1.11%) |
May 20, 2014 | 25.60 | 25.65 | 25.39 | 25.45 | 384,087 | -0.13(-0.50%) |
May 19, 2014 | 25.43 | 25.60 | 25.38 | 25.58 | 354,308 | +0.13(+0.51%) |
May 16, 2014 | 25.24 | 25.45 | 25.21 | 25.45 | 614,917 | -0.27(-1.03%) |
May 15, 2014 | 25.79 | 25.79 | 25.46 | 25.72 | 669,611 | -0.12(-0.47%) |
May 14, 2014 | 25.85 | 26.00 | 25.81 | 25.84 | 481,325 | -0.21(-0.80%) |
May 13, 2014 | 26.08 | 26.09 | 25.92 | 26.05 | 386,824 | +0.06(+0.22%) |
May 12, 2014 | 25.91 | 26.04 | 25.89 | 25.99 | 681,597 | +0.42(+1.64%) |
May 09, 2014 | 25.75 | 25.79 | 25.52 | 25.57 | 856,311 | -0.13(-0.50%) |
May 08, 2014 | 25.77 | 25.93 | 25.68 | 25.70 | 889,903 | +0.06(+0.22%) |
May 07, 2014 | 25.69 | 25.73 | 25.58 | 25.65 | 937,223 | +0.60(+2.38%) |
May 06, 2014 | 25.20 | 25.24 | 25.03 | 25.05 | 471,096 | -0.14(-0.58%) |
May 05, 2014 | 24.90 | 25.20 | 24.82 | 25.19 | 479,045 | +0.41(+1.65%) |
May 02, 2014 | 24.71 | 24.93 | 24.67 | 24.78 | 745,781 | -0.10(-0.41%) |