Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.85 | 24.92 | 24.85 | 24.92 | 1,769 | +0.06(+0.24%) |
May 28, 2015 | 24.81 | 24.86 | 24.77 | 24.86 | 3,008 | +0.02(+0.08%) |
May 27, 2015 | 24.82 | 24.87 | 24.81 | 24.84 | 9,475 | +0.05(+0.20%) |
May 26, 2015 | 25.06 | 24.73 | 24.79 | 8,775 | -0.27(-1.08%) | |
May 25, 2015 | 25.11 | 25.11 | 25.04 | 25.06 | 3,231 | +0.00(+0.00%) |
May 22, 2015 | 25.08 | 25.10 | 25.04 | 25.06 | 3,786 | -0.05(-0.20%) |
May 21, 2015 | 25.10 | 25.15 | 25.06 | 25.11 | 5,692 | +0.03(+0.12%) |
May 20, 2015 | 25.10 | 25.11 | 25.03 | 25.08 | 7,902 | +0.03(+0.12%) |
May 19, 2015 | 25.13 | 25.13 | 25.00 | 25.05 | 3,700 | -0.07(-0.28%) |
May 15, 2015 | 25.12 | 25.12 | 25.12 | 0 | +0.18(+0.72%) | |
May 14, 2015 | 24.96 | 25.06 | 24.94 | 24.94 | 2,684 | +0.02(+0.08%) |
May 13, 2015 | 25.01 | 25.01 | 24.90 | 24.92 | 4,833 | +0.03(+0.12%) |
May 12, 2015 | 24.92 | 25.00 | 24.89 | 24.89 | 7,379 | -0.05(-0.20%) |
May 11, 2015 | 25.15 | 25.15 | 24.93 | 24.94 | 5,851 | -0.18(-0.72%) |
May 08, 2015 | 25.08 | 25.14 | 25.03 | 25.12 | 7,625 | +0.29(+1.17%) |
May 07, 2015 | 24.91 | 25.00 | 24.77 | 24.83 | 6,519 | -0.06(-0.24%) |
May 06, 2015 | 25.18 | 25.18 | 24.78 | 24.89 | 6,984 | -0.30(-1.19%) |
May 05, 2015 | 25.53 | 25.53 | 25.15 | 25.19 | 6,625 | -0.24(-0.94%) |
May 04, 2015 | 25.36 | 25.51 | 25.36 | 25.43 | 18,282 | +0.08(+0.32%) |
May 01, 2015 | 25.24 | 25.36 | 25.24 | 25.35 | 8,832 | +0.12(+0.48%) |
Apr 30, 2015 | 25.31 | 25.31 | 25.09 | 25.23 | 4,065 | -0.08(-0.32%) |
Apr 29, 2015 | 25.22 | 25.31 | 25.21 | 25.31 | 53,439 | +0.04(+0.16%) |
Apr 28, 2015 | 25.23 | 25.27 | 25.23 | 25.27 | 1,499 | +0.05(+0.20%) |
Apr 27, 2015 | 25.27 | 25.35 | 25.22 | 25.22 | 2,401 | -0.08(-0.32%) |
Apr 24, 2015 | 25.25 | 25.31 | 25.24 | 25.30 | 3,311 | +0.03(+0.12%) |
Apr 23, 2015 | 25.12 | 25.28 | 25.12 | 25.27 | 12,678 | +0.19(+0.76%) |
Apr 22, 2015 | 25.11 | 25.15 | 25.08 | 25.08 | 5,818 | -0.15(-0.59%) |
Apr 21, 2015 | 25.41 | 25.41 | 25.18 | 25.23 | 3,825 | -0.17(-0.67%) |
Apr 20, 2015 | 25.44 | 25.49 | 25.39 | 25.40 | 3,401 | +0.00(+0.00%) |
Apr 17, 2015 | 25.40 | 25.42 | 25.32 | 25.40 | 5,702 | -0.06(-0.24%) |
Apr 16, 2015 | 25.46 | 25.51 | 25.35 | 25.46 | 4,078 | -0.08(-0.31%) |
Apr 15, 2015 | 25.44 | 25.65 | 25.44 | 25.54 | 9,196 | +0.21(+0.83%) |
Apr 14, 2015 | 25.33 | 25.33 | 25.26 | 25.33 | 40,651 | +0.03(+0.12%) |
Apr 13, 2015 | 25.33 | 25.36 | 25.29 | 25.30 | 4,406 | -0.02(-0.08%) |
Apr 10, 2015 | 25.30 | 25.32 | 25.23 | 25.32 | 102,896 | +0.09(+0.36%) |
Apr 09, 2015 | 25.25 | 25.25 | 25.16 | 25.23 | 46,390 | +0.13(+0.52%) |
Apr 08, 2015 | 25.22 | 25.27 | 25.10 | 25.10 | 7,399 | -0.11(-0.44%) |
Apr 07, 2015 | 25.25 | 25.29 | 25.20 | 25.21 | 17,052 | +0.08(+0.32%) |
Apr 06, 2015 | 24.87 | 25.19 | 24.87 | 25.13 | 10,023 | +0.35(+1.41%) |
Apr 02, 2015 | 24.78 | 24.78 | 24.78 | 0 | +0.09(+0.34%) | |
Apr 01, 2015 | 24.60 | 24.70 | 24.59 | 24.70 | 9,251 | +0.11(+0.43%) |
Mar 31, 2015 | 24.54 | 24.62 | 24.54 | 24.59 | 8,237 | -0.04(-0.16%) |
Mar 30, 2015 | 24.68 | 24.71 | 24.58 | 24.63 | 4,283 | -0.02(-0.08%) |
Mar 27, 2015 | 24.60 | 24.65 | 24.53 | 24.65 | 14,744 | +0.02(+0.08%) |
Mar 26, 2015 | 24.75 | 24.79 | 24.58 | 24.63 | 11,896 | -0.09(-0.36%) |
Mar 25, 2015 | 24.93 | 24.94 | 24.70 | 24.72 | 8,917 | -0.06(-0.24%) |
Mar 24, 2015 | 24.65 | 24.78 | 24.60 | 24.78 | 7,722 | +0.15(+0.61%) |
Mar 23, 2015 | 24.49 | 24.71 | 24.49 | 24.63 | 7,507 | +0.12(+0.49%) |
Mar 20, 2015 | 24.36 | 24.53 | 24.36 | 24.51 | 6,749 | +0.19(+0.78%) |
Mar 19, 2015 | 24.42 | 24.43 | 24.32 | 24.32 | 3,409 | -0.13(-0.53%) |
Mar 18, 2015 | 24.20 | 24.49 | 24.20 | 24.45 | 4,341 | +0.05(+0.20%) |
Mar 17, 2015 | 24.06 | 24.42 | 24.06 | 24.40 | 6,527 | +0.16(+0.66%) |
Mar 16, 2015 | 24.12 | 24.24 | 24.07 | 24.24 | 6,569 | +0.15(+0.62%) |
Mar 13, 2015 | 24.07 | 24.09 | 24.00 | 24.09 | 10,580 | -0.16(-0.66%) |
Mar 12, 2015 | 24.25 | 24.32 | 24.24 | 24.25 | 19,353 | +0.04(+0.17%) |
Mar 11, 2015 | 24.09 | 24.25 | 24.03 | 24.21 | 15,470 | +0.15(+0.62%) |
Mar 10, 2015 | 24.18 | 24.23 | 24.04 | 24.06 | 8,645 | -0.33(-1.35%) |
Mar 09, 2015 | 24.57 | 24.57 | 24.35 | 24.39 | 10,389 | -0.18(-0.73%) |
Mar 06, 2015 | 24.72 | 24.80 | 24.48 | 24.57 | 27,718 | -0.29(-1.17%) |
Mar 05, 2015 | 24.93 | 24.98 | 24.85 | 24.86 | 5,548 | -0.08(-0.32%) |
Mar 04, 2015 | 24.98 | 24.80 | 24.94 | 35,676 | -0.04(-0.16%) | |
Mar 03, 2015 | 24.95 | 24.98 | 10,972 | -0.08(-0.32%) | ||
Mar 02, 2015 | 25.10 | 25.10 | 24.99 | 25.06 | 7,676 | -0.03(-0.12%) |
Feb 27, 2015 | 25.08 | 25.10 | 25.02 | 25.09 | 5,072 | +0.07(+0.28%) |
Feb 26, 2015 | 25.10 | 25.12 | 25.02 | 25.02 | 9,984 | -0.05(-0.20%) |
Feb 25, 2015 | 24.99 | 25.13 | 24.95 | 25.07 | 7,789 | +0.13(+0.52%) |
Feb 24, 2015 | 25.01 | 25.09 | 24.92 | 24.94 | 34,318 | -0.06(-0.24%) |
Feb 23, 2015 | 24.98 | 25.02 | 24.88 | 25.00 | 5,421 | -0.05(-0.20%) |
Feb 20, 2015 | 25.18 | 25.18 | 25.03 | 25.05 | 10,837 | -0.11(-0.44%) |
Feb 19, 2015 | 25.00 | 25.18 | 25.00 | 25.16 | 4,028 | -0.09(-0.36%) |
Feb 18, 2015 | 25.23 | 25.29 | 25.16 | 25.25 | 10,268 | -0.01(-0.04%) |
Feb 17, 2015 | 25.19 | 25.33 | 25.12 | 25.26 | 12,334 | +0.00(+0.00%) |
Feb 13, 2015 | 25.26 | 25.26 | 25.26 | 0 | +0.18(+0.72%) | |
Feb 12, 2015 | 25.02 | 25.08 | 24.97 | 25.08 | 5,659 | +0.23(+0.93%) |
Feb 11, 2015 | 24.72 | 24.85 | 24.69 | 24.85 | 8,046 | +0.01(+0.04%) |
Feb 10, 2015 | 24.95 | 24.95 | 24.66 | 24.84 | 10,826 | -0.09(-0.36%) |
Feb 09, 2015 | 24.82 | 25.00 | 24.82 | 24.93 | 7,638 | +0.17(+0.69%) |
Feb 06, 2015 | 24.95 | 25.02 | 24.76 | 24.76 | 7,433 | -0.12(-0.48%) |
Feb 05, 2015 | 24.95 | 24.97 | 24.85 | 24.88 | 5,149 | +0.20(+0.81%) |
Feb 04, 2015 | 24.60 | 24.75 | 24.60 | 24.68 | 9,960 | -0.15(-0.60%) |
Feb 03, 2015 | 24.59 | 25.01 | 24.59 | 24.83 | 10,656 | +0.38(+1.55%) |
Feb 02, 2015 | 24.17 | 24.47 | 24.10 | 24.45 | 7,221 | +0.38(+1.58%) |
Jan 30, 2015 | 23.75 | 24.17 | 23.75 | 24.07 | 6,367 | +0.27(+1.13%) |
Jan 29, 2015 | 23.81 | 23.81 | 23.55 | 23.80 | 5,949 | -0.09(-0.38%) |
Jan 28, 2015 | 24.30 | 24.30 | 23.86 | 23.89 | 14,767 | -0.46(-1.89%) |
Jan 27, 2015 | 24.16 | 24.40 | 24.11 | 24.35 | 28,133 | +0.12(+0.50%) |
Jan 26, 2015 | 24.15 | 24.25 | 24.09 | 24.23 | 6,924 | +0.05(+0.21%) |
Jan 23, 2015 | 24.15 | 24.25 | 24.15 | 24.18 | 5,915 | +0.07(+0.29%) |
Jan 22, 2015 | 23.91 | 24.11 | 23.91 | 24.11 | 14,495 | +0.25(+1.05%) |
Jan 21, 2015 | 23.72 | 23.92 | 23.66 | 23.86 | 13,258 | +0.27(+1.14%) |
Jan 20, 2015 | 23.81 | 23.81 | 23.58 | 23.59 | 18,488 | -0.05(-0.21%) |
Jan 19, 2015 | 23.68 | 23.68 | 23.64 | 23.64 | 2,653 | +0.02(+0.08%) |
Jan 16, 2015 | 23.26 | 23.66 | 23.26 | 23.62 | 21,381 | +0.38(+1.64%) |
Jan 15, 2015 | 23.29 | 23.44 | 23.24 | 23.24 | 4,750 | +0.03(+0.13%) |
Jan 14, 2015 | 23.17 | 23.25 | 22.92 | 23.21 | 27,576 | -0.14(-0.60%) |
Jan 13, 2015 | 23.45 | 23.53 | 23.24 | 23.35 | 6,256 | -0.07(-0.30%) |
Jan 12, 2015 | 23.60 | 23.60 | 23.31 | 23.42 | 11,302 | -0.29(-1.22%) |
Jan 09, 2015 | 23.65 | 23.71 | 23.58 | 23.71 | 10,129 | +0.01(+0.04%) |
Jan 08, 2015 | 23.71 | 23.79 | 23.65 | 23.70 | 8,003 | +0.15(+0.64%) |
Jan 07, 2015 | 23.67 | 23.72 | 23.55 | 23.55 | 8,327 | +0.08(+0.34%) |
Jan 06, 2015 | 23.79 | 23.79 | 23.40 | 23.47 | 19,411 | -0.33(-1.39%) |
Jan 05, 2015 | 24.19 | 24.19 | 23.72 | 23.80 | 9,167 | -0.38(-1.57%) |
Jan 02, 2015 | 24.04 | 24.23 | 24.04 | 24.18 | 5,534 | +0.14(+0.58%) |
Dec 31, 2014 | 24.04 | 24.04 | 24.04 | 0 | +0.07(+0.29%) | |
Dec 30, 2014 | 23.94 | 24.05 | 23.93 | 23.97 | 1,578 | -0.02(-0.08%) |
Dec 29, 2014 | 24.03 | 24.09 | 23.96 | 23.99 | 6,082 | +0.00(+0.00%) |
Dec 24, 2014 | 23.99 | 23.99 | 23.99 | 0 | +0.09(+0.38%) | |
Dec 23, 2014 | 23.67 | 23.93 | 23.66 | 23.90 | 8,342 | +0.33(+1.40%) |
Dec 22, 2014 | 23.93 | 23.93 | 23.57 | 23.57 | 11,761 | -0.23(-0.97%) |
Dec 19, 2014 | 23.64 | 23.81 | 23.64 | 23.80 | 8,121 | +0.23(+0.98%) |
Dec 18, 2014 | 23.70 | 23.70 | 23.50 | 23.57 | 8,103 | +0.30(+1.29%) |
Dec 17, 2014 | 22.77 | 23.31 | 22.76 | 23.27 | 11,132 | +0.58(+2.56%) |
Dec 16, 2014 | 22.91 | 22.69 | 14,871 | +0.27(+1.20%) | ||
Dec 15, 2014 | 22.57 | 22.60 | 22.42 | 22.42 | 16,686 | -0.01(-0.04%) |
Dec 12, 2014 | 22.52 | 22.63 | 22.43 | 22.43 | 15,465 | -0.27(-1.19%) |
Dec 11, 2014 | 22.56 | 23.00 | 22.56 | 22.70 | 15,416 | +0.07(+0.31%) |
Dec 10, 2014 | 22.91 | 22.91 | 22.57 | 22.63 | 3,913 | -0.55(-2.37%) |
Dec 09, 2014 | 22.91 | 23.18 | 22.91 | 23.18 | 18,461 | +0.09(+0.39%) |
Dec 08, 2014 | 23.56 | 23.56 | 22.93 | 23.09 | 16,939 | -0.59(-2.49%) |
Dec 05, 2014 | 23.59 | 23.72 | 23.59 | 23.68 | 5,728 | +0.10(+0.42%) |
Dec 04, 2014 | 24.03 | 24.03 | 23.57 | 23.58 | 8,674 | -0.45(-1.87%) |
Dec 03, 2014 | 24.11 | 24.11 | 24.00 | 24.03 | 3,337 | +0.25(+1.05%) |
Dec 02, 2014 | 23.67 | 23.90 | 23.65 | 23.78 | 25,600 | +0.01(+0.04%) |
Dec 01, 2014 | 23.94 | 24.03 | 23.68 | 23.77 | 5,639 | -0.36(-1.49%) |
Nov 28, 2014 | 24.32 | 24.33 | 24.13 | 24.13 | 6,303 | -0.29(-1.19%) |
Nov 27, 2014 | 24.73 | 24.73 | 24.42 | 24.42 | 4,061 | -0.42(-1.69%) |
Nov 26, 2014 | 24.94 | 24.95 | 24.80 | 24.84 | 13,092 | -0.14(-0.56%) |
Nov 25, 2014 | 24.89 | 25.00 | 24.84 | 24.98 | 15,086 | +0.12(+0.48%) |
Nov 24, 2014 | 25.11 | 25.11 | 24.83 | 24.86 | 5,639 | -0.22(-0.88%) |
Nov 21, 2014 | 25.23 | 25.23 | 25.06 | 25.08 | 6,831 | +0.14(+0.56%) |
Nov 20, 2014 | 24.79 | 24.99 | 24.79 | 24.94 | 5,900 | +0.19(+0.77%) |
Nov 19, 2014 | 24.91 | 24.91 | 24.74 | 24.75 | 10,773 | -0.13(-0.52%) |
Nov 18, 2014 | 24.87 | 24.88 | 24.78 | 24.88 | 10,753 | +0.09(+0.36%) |
Nov 17, 2014 | 24.64 | 24.83 | 24.64 | 24.79 | 12,568 | +0.13(+0.53%) |
Nov 14, 2014 | 24.54 | 24.68 | 24.50 | 24.66 | 3,698 | +0.23(+0.94%) |
Nov 13, 2014 | 24.60 | 24.60 | 24.41 | 24.43 | 4,607 | -0.26(-1.05%) |
Nov 12, 2014 | 24.52 | 24.69 | 24.46 | 24.69 | 7,863 | +0.13(+0.53%) |
Nov 11, 2014 | 24.41 | 24.59 | 24.41 | 24.56 | 9,986 | +0.12(+0.49%) |
Nov 10, 2014 | 24.67 | 24.67 | 24.41 | 24.44 | 5,047 | -0.14(-0.57%) |
Nov 07, 2014 | 24.37 | 24.58 | 24.37 | 24.58 | 2,699 | +0.36(+1.49%) |
Nov 06, 2014 | 24.19 | 24.24 | 24.09 | 24.22 | 3,740 | +0.06(+0.25%) |
Nov 05, 2014 | 24.00 | 24.18 | 24.00 | 24.16 | 6,223 | +0.26(+1.09%) |
Nov 04, 2014 | 24.15 | 24.15 | 23.83 | 23.90 | 4,315 | -0.38(-1.57%) |
Nov 03, 2014 | 24.34 | 24.40 | 24.23 | 24.28 | 16,325 | +0.01(+0.04%) |
Oct 31, 2014 | 24.17 | 24.27 | 24.07 | 24.27 | 28,180 | +0.16(+0.66%) |
Oct 30, 2014 | 24.26 | 24.31 | 24.09 | 24.11 | 8,692 | -0.22(-0.90%) |
Oct 29, 2014 | 24.47 | 24.47 | 24.30 | 24.33 | 10,762 | -0.09(-0.37%) |
Oct 28, 2014 | 24.22 | 24.42 | 24.20 | 24.42 | 6,555 | +0.28(+1.16%) |
Oct 27, 2014 | 24.37 | 24.37 | 24.04 | 24.14 | 7,897 | -0.29(-1.19%) |
Oct 24, 2014 | 24.39 | 24.43 | 24.26 | 24.43 | 3,438 | +0.07(+0.29%) |
Oct 23, 2014 | 24.33 | 24.41 | 24.29 | 24.36 | 6,226 | +0.21(+0.87%) |
Oct 22, 2014 | 24.15 | 24.15 | 6,801 | -0.48(-1.95%) | ||
Oct 21, 2014 | 24.43 | 24.65 | 24.42 | 24.63 | 18,318 | +0.36(+1.48%) |
Oct 20, 2014 | 24.12 | 24.27 | 24.03 | 24.27 | 12,085 | +0.16(+0.66%) |
Oct 17, 2014 | 24.14 | 24.29 | 24.01 | 24.11 | 15,345 | +0.30(+1.26%) |
Oct 16, 2014 | 23.10 | 23.84 | 23.09 | 23.81 | 23,858 | +0.39(+1.67%) |
Oct 15, 2014 | 23.33 | 23.43 | 23.10 | 23.42 | 203,649 | -0.20(-0.85%) |
Oct 14, 2014 | 23.80 | 23.88 | 23.62 | 23.62 | 12,619 | -0.32(-1.34%) |
Oct 10, 2014 | 23.94 | 23.94 | 23.94 | 0 | -0.39(-1.60%) | |
Oct 09, 2014 | 24.76 | 24.76 | 24.31 | 24.33 | 15,137 | -0.43(-1.74%) |
Oct 08, 2014 | 24.64 | 24.76 | 24.38 | 24.76 | 10,273 | +0.08(+0.32%) |
Oct 07, 2014 | 24.80 | 24.89 | 24.64 | 24.68 | 18,835 | -0.20(-0.80%) |
Oct 06, 2014 | 24.97 | 25.03 | 24.84 | 24.88 | 6,654 | +0.00(+0.00%) |
Oct 03, 2014 | 24.92 | 25.02 | 24.86 | 24.88 | 10,201 | +0.05(+0.20%) |
Oct 02, 2014 | 24.82 | 24.87 | 24.51 | 24.83 | 60,345 | -0.14(-0.56%) |
Oct 01, 2014 | 25.25 | 25.25 | 24.94 | 24.97 | 6,952 | -0.33(-1.30%) |
Sep 30, 2014 | 25.33 | 25.40 | 25.23 | 25.30 | 6,972 | -0.07(-0.28%) |
Sep 29, 2014 | 25.22 | 25.39 | 25.13 | 25.37 | 8,563 | +0.09(+0.36%) |
Sep 26, 2014 | 25.08 | 25.31 | 25.08 | 25.28 | 21,464 | +0.16(+0.64%) |
Sep 25, 2014 | 25.43 | 25.43 | 25.08 | 25.12 | 10,740 | -0.29(-1.14%) |
Sep 24, 2014 | 25.32 | 25.51 | 25.16 | 25.41 | 15,832 | +0.12(+0.47%) |
Sep 23, 2014 | 25.25 | 25.33 | 25.25 | 25.29 | 5,297 | +0.02(+0.08%) |
Sep 22, 2014 | 25.62 | 25.69 | 25.27 | 25.27 | 7,600 | -0.38(-1.48%) |
Sep 19, 2014 | 25.95 | 25.95 | 25.65 | 25.65 | 9,930 | -0.30(-1.16%) |
Sep 18, 2014 | 25.91 | 25.95 | 25.87 | 25.95 | 9,200 | -0.01(-0.04%) |
Sep 17, 2014 | 25.95 | 25.96 | 25.94 | 25.96 | 1,791 | -0.27(-1.03%) |
Sep 16, 2014 | 26.24 | 26.28 | 26.13 | 26.23 | 10,595 | -0.03(-0.11%) |
Sep 15, 2014 | 26.40 | 26.40 | 26.23 | 26.26 | 9,238 | -0.13(-0.49%) |
Sep 12, 2014 | 26.37 | 26.44 | 26.35 | 26.39 | 5,952 | +0.01(+0.04%) |
Sep 11, 2014 | 26.24 | 26.38 | 26.22 | 26.38 | 15,072 | +0.04(+0.15%) |
Sep 10, 2014 | 26.39 | 26.29 | 26.34 | 9,387 | -0.07(-0.27%) | |
Sep 09, 2014 | 26.46 | 26.48 | 26.36 | 26.41 | 2,410 | -0.06(-0.23%) |
Sep 08, 2014 | 26.61 | 26.61 | 26.42 | 26.47 | 7,154 | -0.19(-0.71%) |
Sep 05, 2014 | 26.67 | 26.68 | 26.65 | 26.66 | 8,382 | +0.03(+0.11%) |
Sep 04, 2014 | 26.84 | 26.85 | 26.63 | 26.63 | 3,209 | -0.17(-0.63%) |
Sep 03, 2014 | 26.78 | 26.77 | 26.80 | 3,844 | +0.02(+0.07%) | |
Sep 02, 2014 | 26.81 | 26.87 | 26.73 | 26.78 | 6,137 | -0.08(-0.30%) |
Aug 29, 2014 | 26.86 | 26.86 | 26.86 | 0 | +0.12(+0.45%) | |
Aug 28, 2014 | 26.80 | 26.80 | 26.74 | 26.74 | 3,763 | -0.07(-0.26%) |
Aug 27, 2014 | 26.83 | 26.83 | 26.80 | 26.81 | 13,986 | +0.01(+0.04%) |
Aug 26, 2014 | 26.82 | 26.83 | 26.80 | 26.80 | 2,624 | +0.08(+0.30%) |
Aug 25, 2014 | 26.70 | 26.74 | 26.70 | 26.72 | 4,761 | +0.02(+0.07%) |
Aug 22, 2014 | 26.66 | 26.70 | 26.64 | 26.70 | 10,119 | +0.04(+0.15%) |
Aug 21, 2014 | 26.69 | 26.69 | 26.62 | 26.66 | 7,941 | -0.02(-0.07%) |
Aug 20, 2014 | 26.56 | 26.69 | 26.56 | 26.68 | 10,234 | +0.10(+0.38%) |
Aug 19, 2014 | 26.40 | 26.58 | 26.40 | 26.58 | 11,297 | +0.23(+0.87%) |
Aug 18, 2014 | 26.29 | 26.35 | 26.26 | 26.35 | 4,274 | +0.15(+0.57%) |
Aug 15, 2014 | 26.18 | 26.21 | 26.07 | 26.20 | 9,315 | +0.05(+0.19%) |
Aug 14, 2014 | 26.27 | 26.30 | 26.15 | 26.15 | 6,103 | -0.09(-0.34%) |
Aug 13, 2014 | 26.26 | 26.24 | 2,469 | +0.01(+0.04%) | ||
Aug 12, 2014 | 26.20 | 26.28 | 26.20 | 26.23 | 6,741 | +0.01(+0.04%) |
Aug 11, 2014 | 26.22 | 26.29 | 26.20 | 26.22 | 12,238 | +0.21(+0.81%) |
Aug 08, 2014 | 26.01 | 26.01 | 26.01 | 26.01 | 389 | +0.08(+0.31%) |
Aug 07, 2014 | 26.04 | 26.05 | 25.90 | 25.93 | 7,718 | -0.08(-0.31%) |
Aug 06, 2014 | 25.84 | 26.01 | 25.84 | 26.01 | 2,878 | +0.14(+0.54%) |
Aug 05, 2014 | 25.97 | 25.99 | 25.78 | 25.87 | 18,929 | -0.08(-0.31%) |
Aug 01, 2014 | 25.95 | 25.95 | 25.95 | 0 | -0.09(-0.35%) | |
Jul 31, 2014 | 26.04 | 26.13 | 25.97 | 26.04 | 5,409 | -0.26(-0.99%) |
Jul 30, 2014 | 26.31 | 26.31 | 26.19 | 26.30 | 5,272 | +0.04(+0.15%) |
Jul 29, 2014 | 26.33 | 26.34 | 26.26 | 26.26 | 3,590 | +0.03(+0.11%) |
Jul 28, 2014 | 26.31 | 26.33 | 26.22 | 26.23 | 12,469 | -0.06(-0.23%) |
Jul 25, 2014 | 26.21 | 26.32 | 26.21 | 26.29 | 1,435 | +0.07(+0.27%) |
Jul 24, 2014 | 26.24 | 26.31 | 26.22 | 26.22 | 10,163 | -0.03(-0.11%) |
Jul 23, 2014 | 26.20 | 26.27 | 26.20 | 26.25 | 5,335 | +0.10(+0.38%) |
Jul 22, 2014 | 26.00 | 26.18 | 26.00 | 26.15 | 7,677 | +0.18(+0.69%) |
Jul 21, 2014 | 26.03 | 26.03 | 25.94 | 25.97 | 7,165 | -0.05(-0.19%) |
Jul 18, 2014 | 26.01 | 26.07 | 26.01 | 26.02 | 2,690 | +0.03(+0.12%) |
Jul 17, 2014 | 26.05 | 26.05 | 25.95 | 25.99 | 3,069 | -0.01(-0.04%) |
Jul 16, 2014 | 25.85 | 26.03 | 25.85 | 26.00 | 8,352 | +0.19(+0.74%) |
Jul 15, 2014 | 25.99 | 26.00 | 25.81 | 25.81 | 15,891 | -0.21(-0.81%) |
Jul 14, 2014 | 25.98 | 26.08 | 25.98 | 26.02 | 10,325 | -0.05(-0.19%) |
Jul 11, 2014 | 26.09 | 26.09 | 26.00 | 26.07 | 7,882 | -0.06(-0.23%) |
Jul 10, 2014 | 26.17 | 26.18 | 26.08 | 26.13 | 4,882 | -0.14(-0.53%) |
Jul 09, 2014 | 26.16 | 26.28 | 26.15 | 26.27 | 5,654 | +0.14(+0.54%) |
Jul 08, 2014 | 26.26 | 26.26 | 25.96 | 26.13 | 10,160 | -0.12(-0.46%) |
Jul 07, 2014 | 26.45 | 26.45 | 26.23 | 26.25 | 10,195 | -0.25(-0.94%) |
Jul 04, 2014 | 26.47 | 26.50 | 26.47 | 26.50 | 7,055 | +0.01(+0.04%) |
Jul 03, 2014 | 26.46 | 26.54 | 26.46 | 26.49 | 15,258 | +0.01(+0.04%) |
Jul 02, 2014 | 26.36 | 26.48 | 26.36 | 26.48 | 6,357 | +0.16(+0.61%) |
Jun 30, 2014 | 26.32 | 26.32 | 26.32 | 0 | +0.18(+0.69%) | |
Jun 27, 2014 | 26.09 | 26.17 | 26.07 | 26.14 | 6,364 | +0.06(+0.23%) |
Jun 26, 2014 | 26.02 | 26.12 | 25.94 | 26.08 | 77,366 | +0.05(+0.19%) |
Jun 25, 2014 | 25.99 | 26.04 | 25.96 | 26.03 | 26,619 | -0.05(-0.19%) |
Jun 24, 2014 | 26.23 | 26.32 | 26.08 | 26.08 | 15,108 | -0.14(-0.53%) |
Jun 23, 2014 | 26.28 | 26.28 | 26.22 | 26.22 | 3,198 | -0.04(-0.15%) |
Jun 20, 2014 | 26.36 | 26.37 | 26.26 | 26.26 | 45,077 | -0.11(-0.42%) |
Jun 19, 2014 | 26.37 | 26.40 | 26.35 | 26.37 | 5,558 | +0.05(+0.19%) |
Jun 18, 2014 | 26.25 | 26.32 | 26.25 | 26.32 | 1,125 | -0.04(-0.15%) |
Jun 17, 2014 | 26.28 | 26.36 | 26.28 | 26.36 | 4,683 | +0.00(+0.00%) |
Jun 16, 2014 | 26.31 | 26.36 | 26.31 | 26.36 | 6,634 | +0.10(+0.38%) |
Jun 13, 2014 | 26.12 | 26.26 | 26.12 | 26.26 | 3,466 | +0.11(+0.42%) |
Jun 12, 2014 | 26.07 | 26.15 | 26.07 | 26.15 | 4,345 | +0.10(+0.38%) |
Jun 11, 2014 | 25.99 | 26.05 | 25.95 | 26.05 | 6,829 | +0.05(+0.19%) |
Jun 10, 2014 | 25.95 | 26.00 | 25.93 | 26.00 | 13,985 | +0.07(+0.27%) |
Jun 06, 2014 | 25.86 | 25.95 | 25.86 | 25.93 | 10,905 | +0.07(+0.27%) |
Jun 05, 2014 | 25.78 | 25.86 | 25.78 | 25.86 | 8,168 | +0.12(+0.47%) |
Jun 04, 2014 | 25.60 | 25.74 | 25.55 | 25.74 | 18,183 | +0.15(+0.59%) |
Jun 03, 2014 | 25.50 | 25.59 | 25.46 | 25.59 | 41,388 | +0.14(+0.55%) |