Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.84 | 24.87 | 24.62 | 24.74 | 45,904 | -0.11(-0.44%) |
Apr 29, 2015 | 24.85 | 24.70 | 24.85 | 48,184 | +0.02(+0.08%) | |
Apr 28, 2015 | 24.82 | 24.86 | 24.76 | 24.83 | 38,916 | +0.00(+0.00%) |
Apr 27, 2015 | 24.85 | 24.85 | 24.75 | 24.83 | 48,559 | +0.05(+0.20%) |
Apr 24, 2015 | 24.69 | 24.83 | 24.69 | 24.78 | 47,756 | +0.06(+0.24%) |
Apr 23, 2015 | 24.53 | 24.75 | 24.53 | 24.72 | 32,409 | +0.04(+0.16%) |
Apr 22, 2015 | 24.70 | 24.70 | 24.52 | 24.68 | 115,157 | -0.02(-0.08%) |
Apr 21, 2015 | 24.85 | 24.88 | 24.67 | 24.70 | 37,171 | -0.11(-0.44%) |
Apr 20, 2015 | 24.79 | 24.89 | 24.75 | 24.81 | 47,646 | +0.11(+0.45%) |
Apr 17, 2015 | 24.70 | 24.74 | 24.64 | 24.70 | 117,294 | -0.11(-0.44%) |
Apr 16, 2015 | 24.70 | 24.83 | 24.60 | 24.81 | 32,770 | +0.09(+0.36%) |
Apr 15, 2015 | 24.53 | 24.81 | 24.53 | 24.72 | 88,283 | +0.30(+1.23%) |
Apr 14, 2015 | 24.33 | 24.44 | 24.33 | 24.42 | 38,659 | +0.08(+0.33%) |
Apr 13, 2015 | 24.38 | 24.41 | 24.33 | 24.34 | 50,358 | -0.02(-0.10%) |
Apr 10, 2015 | 24.30 | 24.37 | 24.29 | 24.36 | 28,118 | +0.08(+0.35%) |
Apr 09, 2015 | 24.15 | 24.29 | 24.15 | 24.28 | 81,662 | +0.14(+0.58%) |
Apr 08, 2015 | 24.18 | 24.30 | 24.09 | 24.14 | 43,250 | -0.09(-0.37%) |
Apr 07, 2015 | 24.13 | 24.30 | 24.13 | 24.23 | 42,982 | +0.15(+0.62%) |
Apr 06, 2015 | 23.89 | 24.14 | 23.86 | 24.08 | 50,531 | +0.20(+0.84%) |
Apr 02, 2015 | 23.88 | 23.88 | 23.88 | 0 | +0.14(+0.61%) | |
Apr 01, 2015 | 23.77 | 23.77 | 23.67 | 23.73 | 36,996 | -0.07(-0.27%) |
Mar 31, 2015 | 23.66 | 23.84 | 23.60 | 23.80 | 78,763 | +0.02(+0.08%) |
Mar 30, 2015 | 23.83 | 23.92 | 23.76 | 23.78 | 75,037 | -0.03(-0.13%) |
Mar 27, 2015 | 23.90 | 23.93 | 23.71 | 23.81 | 146,809 | -0.12(-0.50%) |
Mar 26, 2015 | 24.03 | 24.07 | 23.87 | 23.93 | 94,388 | -0.16(-0.66%) |
Mar 25, 2015 | 24.31 | 24.35 | 24.05 | 24.09 | 76,297 | -0.17(-0.70%) |
Mar 24, 2015 | 24.13 | 24.29 | 24.03 | 24.26 | 89,163 | +0.13(+0.54%) |
Mar 23, 2015 | 23.95 | 24.16 | 23.95 | 24.13 | 55,467 | +0.19(+0.79%) |
Mar 20, 2015 | 23.91 | 24.00 | 23.87 | 23.94 | 56,241 | +0.13(+0.55%) |
Mar 19, 2015 | 23.98 | 23.98 | 23.80 | 23.81 | 70,496 | -0.17(-0.71%) |
Mar 18, 2015 | 23.91 | 24.04 | 23.78 | 23.98 | 73,827 | -0.05(-0.21%) |
Mar 17, 2015 | 23.95 | 24.10 | 23.78 | 24.03 | 54,844 | +0.01(+0.04%) |
Mar 16, 2015 | 23.80 | 24.11 | 23.75 | 24.02 | 115,602 | +0.22(+0.92%) |
Mar 13, 2015 | 23.92 | 23.92 | 23.67 | 23.80 | 97,957 | -0.22(-0.92%) |
Mar 12, 2015 | 23.95 | 24.11 | 23.95 | 24.02 | 59,962 | +0.13(+0.54%) |
Mar 11, 2015 | 23.80 | 23.99 | 23.74 | 23.89 | 97,474 | +0.13(+0.55%) |
Mar 10, 2015 | 24.06 | 24.06 | 23.71 | 23.76 | 111,776 | -0.39(-1.61%) |
Mar 09, 2015 | 24.33 | 24.35 | 24.15 | 24.15 | 101,503 | -0.14(-0.58%) |
Mar 06, 2015 | 24.36 | 24.48 | 24.20 | 24.29 | 125,851 | -0.12(-0.49%) |
Mar 05, 2015 | 24.47 | 24.55 | 24.41 | 24.41 | 66,078 | -0.02(-0.08%) |
Mar 04, 2015 | 24.48 | 24.33 | 24.43 | 74,385 | -0.05(-0.20%) | |
Mar 03, 2015 | 24.64 | 24.64 | 24.45 | 24.48 | 83,360 | -0.14(-0.57%) |
Mar 02, 2015 | 24.70 | 24.71 | 24.57 | 24.62 | 71,461 | -0.07(-0.28%) |
Feb 27, 2015 | 24.59 | 24.80 | 24.59 | 24.69 | 79,944 | +0.07(+0.28%) |
Feb 26, 2015 | 24.66 | 24.73 | 24.60 | 24.62 | 95,621 | +0.05(+0.20%) |
Feb 25, 2015 | 24.48 | 24.63 | 24.38 | 24.57 | 85,102 | +0.18(+0.74%) |
Feb 24, 2015 | 24.43 | 24.53 | 24.36 | 24.39 | 77,996 | -0.06(-0.25%) |
Feb 23, 2015 | 24.58 | 24.58 | 24.35 | 24.45 | 101,963 | -0.21(-0.85%) |
Feb 20, 2015 | 24.75 | 24.77 | 24.54 | 24.66 | 102,601 | -0.14(-0.56%) |
Feb 19, 2015 | 24.75 | 24.85 | 24.58 | 24.80 | 49,509 | -0.02(-0.08%) |
Feb 18, 2015 | 24.99 | 25.00 | 24.79 | 24.82 | 64,901 | -0.24(-0.96%) |
Feb 17, 2015 | 24.87 | 25.15 | 24.85 | 25.06 | 117,171 | +0.12(+0.48%) |
Feb 13, 2015 | 24.94 | 24.94 | 24.94 | 0 | +0.06(+0.24%) | |
Feb 12, 2015 | 24.90 | 24.90 | 24.73 | 24.88 | 59,011 | +0.07(+0.28%) |
Feb 11, 2015 | 24.67 | 24.85 | 24.67 | 24.81 | 48,874 | +0.11(+0.45%) |
Feb 10, 2015 | 24.89 | 24.89 | 24.55 | 24.70 | 48,666 | -0.08(-0.32%) |
Feb 09, 2015 | 24.66 | 24.81 | 24.62 | 24.78 | 75,398 | +0.17(+0.69%) |
Feb 06, 2015 | 24.72 | 24.79 | 24.56 | 24.61 | 73,062 | +0.04(+0.16%) |
Feb 05, 2015 | 24.51 | 24.72 | 24.51 | 24.57 | 61,604 | +0.17(+0.70%) |
Feb 04, 2015 | 24.50 | 24.54 | 24.34 | 24.40 | 76,338 | -0.17(-0.69%) |
Feb 03, 2015 | 24.25 | 24.69 | 24.24 | 24.57 | 96,382 | +0.53(+2.20%) |
Feb 02, 2015 | 23.86 | 24.08 | 23.79 | 24.04 | 75,453 | +0.36(+1.52%) |
Jan 30, 2015 | 23.74 | 23.91 | 23.53 | 23.68 | 142,766 | -0.19(-0.80%) |
Jan 29, 2015 | 23.85 | 23.96 | 23.51 | 23.87 | 73,816 | +0.04(+0.17%) |
Jan 28, 2015 | 24.15 | 24.15 | 23.83 | 23.83 | 69,971 | -0.24(-1.00%) |
Jan 27, 2015 | 23.98 | 24.11 | 23.87 | 24.07 | 102,825 | -0.05(-0.21%) |
Jan 26, 2015 | 24.22 | 24.22 | 24.06 | 24.12 | 92,769 | -0.11(-0.45%) |
Jan 23, 2015 | 24.10 | 24.33 | 24.10 | 24.23 | 102,609 | +0.10(+0.41%) |
Jan 22, 2015 | 24.01 | 24.22 | 23.96 | 24.13 | 148,857 | +0.25(+1.05%) |
Jan 21, 2015 | 23.63 | 24.03 | 23.56 | 23.88 | 107,488 | +0.24(+1.02%) |
Jan 20, 2015 | 23.83 | 23.84 | 23.64 | 23.64 | 149,177 | -0.13(-0.55%) |
Jan 19, 2015 | 23.80 | 23.82 | 23.69 | 23.77 | 72,191 | +0.03(+0.13%) |
Jan 16, 2015 | 23.44 | 23.83 | 23.44 | 23.74 | 79,818 | +0.29(+1.24%) |
Jan 15, 2015 | 23.69 | 23.45 | 67,999 | -0.11(-0.47%) | ||
Jan 14, 2015 | 23.58 | 23.62 | 23.35 | 23.56 | 159,703 | -0.23(-0.97%) |
Jan 13, 2015 | 23.79 | 24.04 | 23.60 | 23.79 | 133,173 | -0.01(-0.04%) |
Jan 12, 2015 | 24.07 | 24.07 | 23.62 | 23.80 | 118,177 | -0.34(-1.41%) |
Jan 09, 2015 | 24.45 | 24.45 | 24.10 | 24.14 | 61,592 | -0.25(-1.03%) |
Jan 08, 2015 | 24.41 | 24.56 | 24.30 | 24.39 | 82,290 | +0.12(+0.49%) |
Jan 07, 2015 | 24.35 | 24.50 | 24.20 | 24.27 | 68,905 | +0.11(+0.46%) |
Jan 06, 2015 | 24.50 | 24.50 | 24.02 | 24.16 | 142,939 | -0.40(-1.63%) |
Jan 05, 2015 | 25.03 | 25.03 | 24.45 | 24.56 | 167,191 | -0.60(-2.38%) |
Jan 02, 2015 | 25.00 | 25.16 | 25.00 | 25.16 | 45,004 | +0.20(+0.80%) |
Dec 31, 2014 | 24.96 | 24.96 | 24.96 | 0 | -0.05(-0.20%) | |
Dec 30, 2014 | 25.07 | 25.11 | 24.92 | 25.01 | 51,943 | -0.10(-0.40%) |
Dec 29, 2014 | 25.02 | 25.24 | 25.02 | 25.11 | 45,929 | +0.06(+0.24%) |
Dec 24, 2014 | 25.05 | 25.05 | 25.05 | 0 | +0.05(+0.20%) | |
Dec 23, 2014 | 24.77 | 25.04 | 24.77 | 25.00 | 127,080 | +0.31(+1.26%) |
Dec 22, 2014 | 24.79 | 24.81 | 24.66 | 24.69 | 122,592 | -0.05(-0.20%) |
Dec 19, 2014 | 24.51 | 24.77 | 24.51 | 24.74 | 70,118 | +0.23(+0.94%) |
Dec 18, 2014 | 24.77 | 24.77 | 24.37 | 24.51 | 159,630 | +0.10(+0.41%) |
Dec 17, 2014 | 24.02 | 24.45 | 23.96 | 24.41 | 87,647 | +0.42(+1.75%) |
Dec 16, 2014 | 24.21 | 23.99 | 81,068 | +0.33(+1.39%) | ||
Dec 15, 2014 | 23.71 | 23.80 | 23.46 | 23.66 | 86,191 | +0.01(+0.04%) |
Dec 12, 2014 | 23.85 | 23.88 | 23.57 | 23.65 | 80,196 | -0.34(-1.42%) |
Dec 11, 2014 | 23.73 | 24.16 | 23.73 | 23.99 | 76,203 | +0.19(+0.80%) |
Dec 10, 2014 | 24.24 | 24.24 | 23.68 | 23.80 | 116,639 | -0.53(-2.18%) |
Dec 09, 2014 | 24.13 | 24.33 | 24.08 | 24.33 | 51,168 | -0.07(-0.29%) |
Dec 08, 2014 | 24.74 | 24.75 | 24.12 | 24.40 | 84,414 | -0.51(-2.05%) |
Dec 05, 2014 | 24.98 | 24.98 | 24.76 | 24.91 | 59,778 | +0.02(+0.08%) |
Dec 04, 2014 | 25.26 | 25.31 | 24.85 | 24.89 | 107,189 | -0.49(-1.93%) |
Dec 03, 2014 | 25.25 | 25.40 | 25.25 | 25.38 | 38,227 | +0.13(+0.51%) |
Dec 02, 2014 | 25.24 | 25.32 | 25.20 | 25.25 | 100,093 | -0.08(-0.32%) |
Dec 01, 2014 | 25.61 | 25.62 | 25.25 | 25.33 | 59,818 | -0.32(-1.25%) |
Nov 28, 2014 | 25.65 | 25.76 | 25.65 | 25.65 | 19,379 | +0.02(+0.08%) |
Nov 27, 2014 | 25.80 | 25.82 | 25.63 | 25.63 | 48,925 | -0.15(-0.58%) |
Nov 26, 2014 | 25.79 | 25.81 | 25.75 | 25.78 | 35,448 | -0.02(-0.08%) |
Nov 25, 2014 | 25.76 | 25.83 | 25.75 | 25.80 | 50,613 | +0.07(+0.27%) |
Nov 24, 2014 | 25.94 | 25.94 | 25.70 | 25.73 | 38,359 | -0.18(-0.69%) |
Nov 21, 2014 | 25.97 | 26.01 | 25.88 | 25.91 | 38,793 | -0.04(-0.15%) |
Nov 20, 2014 | 25.92 | 26.03 | 25.92 | 25.95 | 40,483 | +0.01(+0.04%) |
Nov 19, 2014 | 25.94 | 25.96 | 25.85 | 25.94 | 32,303 | +0.03(+0.12%) |
Nov 18, 2014 | 25.85 | 25.91 | 25.85 | 25.91 | 34,851 | +0.11(+0.43%) |
Nov 17, 2014 | 25.70 | 25.91 | 25.70 | 25.80 | 47,033 | +0.10(+0.39%) |
Nov 14, 2014 | 25.71 | 25.71 | 25.66 | 25.70 | 20,950 | +0.00(+0.00%) |
Nov 13, 2014 | 25.80 | 25.80 | 25.62 | 25.70 | 32,366 | +0.00(+0.00%) |
Nov 12, 2014 | 25.54 | 25.70 | 25.51 | 25.70 | 52,698 | +0.15(+0.59%) |
Nov 11, 2014 | 25.48 | 25.59 | 25.42 | 25.55 | 54,828 | +0.12(+0.47%) |
Nov 10, 2014 | 25.45 | 25.47 | 25.37 | 25.43 | 39,542 | +0.13(+0.51%) |
Nov 07, 2014 | 25.26 | 25.39 | 25.25 | 25.30 | 29,085 | +0.05(+0.20%) |
Nov 06, 2014 | 25.44 | 25.50 | 25.21 | 25.25 | 33,810 | -0.14(-0.55%) |
Nov 05, 2014 | 25.13 | 25.40 | 25.10 | 25.39 | 56,894 | +0.39(+1.56%) |
Nov 04, 2014 | 25.16 | 25.19 | 24.93 | 25.00 | 36,440 | -0.20(-0.79%) |
Nov 03, 2014 | 25.32 | 25.32 | 25.17 | 25.20 | 51,346 | -0.04(-0.16%) |
Oct 31, 2014 | 25.21 | 25.29 | 25.18 | 25.24 | 57,318 | +0.21(+0.84%) |
Oct 30, 2014 | 25.03 | 25.10 | 24.90 | 25.03 | 47,838 | +0.06(+0.24%) |
Oct 29, 2014 | 25.15 | 25.19 | 24.97 | 24.97 | 27,173 | -0.11(-0.44%) |
Oct 28, 2014 | 24.97 | 25.12 | 24.94 | 25.08 | 57,857 | +0.21(+0.84%) |
Oct 27, 2014 | 24.89 | 24.89 | 24.74 | 24.87 | 46,801 | -0.06(-0.24%) |
Oct 24, 2014 | 24.92 | 24.97 | 24.83 | 24.93 | 61,689 | -0.03(-0.12%) |
Oct 23, 2014 | 24.90 | 25.06 | 24.83 | 24.96 | 86,554 | +0.24(+0.97%) |
Oct 22, 2014 | 25.12 | 25.14 | 24.71 | 24.72 | 568,394 | -0.34(-1.36%) |
Oct 21, 2014 | 24.97 | 25.11 | 24.81 | 25.06 | 123,344 | +0.26(+1.05%) |
Oct 20, 2014 | 24.75 | 24.81 | 24.58 | 24.80 | 152,665 | +0.14(+0.57%) |
Oct 17, 2014 | 24.61 | 24.75 | 24.47 | 24.66 | 147,242 | +0.39(+1.61%) |
Oct 16, 2014 | 23.66 | 24.46 | 23.61 | 24.27 | 119,803 | +0.25(+1.04%) |
Oct 15, 2014 | 24.18 | 24.22 | 23.66 | 24.02 | 257,273 | -0.39(-1.60%) |
Oct 14, 2014 | 24.57 | 24.65 | 24.38 | 24.41 | 138,760 | -0.35(-1.41%) |
Oct 10, 2014 | 24.76 | 24.76 | 24.76 | 0 | -0.32(-1.28%) | |
Oct 09, 2014 | 25.23 | 25.23 | 24.95 | 25.08 | 207,947 | -0.16(-0.63%) |
Oct 08, 2014 | 25.20 | 25.25 | 25.02 | 25.24 | 73,991 | +0.04(+0.16%) |
Oct 07, 2014 | 25.30 | 25.38 | 25.19 | 25.20 | 54,900 | -0.15(-0.59%) |
Oct 06, 2014 | 25.46 | 25.60 | 25.35 | 25.35 | 90,629 | -0.07(-0.28%) |
Oct 03, 2014 | 25.33 | 25.55 | 25.33 | 25.42 | 87,334 | +0.12(+0.47%) |
Oct 02, 2014 | 25.27 | 25.30 | 25.00 | 25.30 | 103,144 | -0.08(-0.32%) |
Oct 01, 2014 | 25.62 | 25.62 | 25.30 | 25.38 | 54,756 | -0.19(-0.74%) |
Sep 30, 2014 | 25.57 | 25.67 | 25.43 | 25.57 | 34,753 | -0.03(-0.12%) |
Sep 29, 2014 | 25.59 | 25.60 | 25.41 | 25.60 | 64,797 | -0.04(-0.16%) |
Sep 26, 2014 | 25.42 | 25.72 | 25.32 | 25.64 | 56,219 | +0.20(+0.79%) |
Sep 25, 2014 | 25.93 | 25.93 | 25.39 | 25.44 | 163,044 | -0.49(-1.89%) |
Sep 24, 2014 | 25.93 | 25.97 | 25.74 | 25.93 | 61,123 | +0.00(+0.00%) |
Sep 23, 2014 | 25.97 | 25.99 | 25.90 | 25.93 | 36,521 | -0.07(-0.27%) |
Sep 22, 2014 | 26.13 | 26.18 | 25.96 | 26.00 | 47,933 | -0.20(-0.76%) |
Sep 19, 2014 | 26.44 | 26.46 | 26.15 | 26.20 | 61,357 | -0.25(-0.95%) |
Sep 18, 2014 | 26.40 | 26.47 | 26.36 | 26.45 | 34,575 | +0.08(+0.30%) |
Sep 17, 2014 | 26.46 | 26.47 | 26.33 | 26.37 | 44,348 | -0.19(-0.72%) |
Sep 16, 2014 | 26.52 | 26.59 | 26.51 | 26.56 | 37,935 | +0.01(+0.04%) |
Sep 15, 2014 | 26.56 | 26.57 | 26.49 | 26.55 | 32,616 | -0.06(-0.23%) |
Sep 12, 2014 | 26.55 | 26.64 | 26.50 | 26.61 | 48,341 | +0.07(+0.26%) |
Sep 11, 2014 | 26.47 | 26.57 | 26.44 | 26.54 | 27,071 | +0.05(+0.19%) |
Sep 10, 2014 | 26.50 | 26.50 | 26.44 | 26.49 | 34,611 | -0.02(-0.08%) |
Sep 09, 2014 | 26.46 | 26.57 | 26.38 | 26.51 | 35,096 | +0.04(+0.15%) |
Sep 08, 2014 | 26.53 | 26.53 | 26.43 | 26.47 | 43,639 | -0.10(-0.38%) |
Sep 05, 2014 | 26.61 | 26.63 | 26.53 | 26.57 | 36,362 | -0.04(-0.15%) |
Sep 04, 2014 | 26.63 | 26.66 | 26.56 | 26.61 | 44,817 | -0.05(-0.19%) |
Sep 03, 2014 | 26.61 | 26.70 | 26.61 | 26.66 | 56,081 | +0.09(+0.34%) |
Sep 02, 2014 | 26.52 | 26.58 | 26.45 | 26.57 | 46,770 | +0.04(+0.15%) |
Aug 29, 2014 | 26.53 | 26.53 | 26.53 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 26.52 | 26.53 | 26.45 | 26.53 | 45,274 | -0.04(-0.15%) |
Aug 27, 2014 | 26.51 | 26.57 | 26.51 | 26.57 | 36,907 | +0.09(+0.34%) |
Aug 26, 2014 | 26.49 | 26.50 | 26.43 | 26.48 | 26,467 | +0.00(+0.00%) |
Aug 25, 2014 | 26.41 | 26.51 | 26.40 | 26.48 | 22,064 | +0.10(+0.38%) |
Aug 22, 2014 | 26.50 | 26.50 | 26.35 | 26.38 | 36,040 | -0.17(-0.64%) |
Aug 21, 2014 | 26.45 | 26.55 | 26.43 | 26.55 | 43,508 | +0.12(+0.45%) |
Aug 20, 2014 | 26.33 | 26.44 | 26.30 | 26.43 | 45,622 | +0.10(+0.38%) |
Aug 19, 2014 | 26.22 | 26.36 | 26.22 | 26.33 | 35,831 | +0.17(+0.65%) |
Aug 18, 2014 | 26.16 | 26.21 | 26.12 | 26.16 | 31,271 | +0.06(+0.23%) |
Aug 15, 2014 | 26.13 | 26.13 | 25.92 | 26.10 | 36,124 | +0.01(+0.04%) |
Aug 14, 2014 | 26.01 | 26.10 | 26.01 | 26.09 | 59,922 | +0.12(+0.46%) |
Aug 13, 2014 | 26.00 | 26.00 | 25.93 | 25.97 | 29,673 | +0.03(+0.12%) |
Aug 12, 2014 | 25.94 | 26.00 | 25.92 | 25.94 | 30,602 | +0.02(+0.08%) |
Aug 11, 2014 | 25.84 | 26.00 | 25.83 | 25.92 | 48,192 | +0.10(+0.39%) |
Aug 08, 2014 | 25.75 | 25.78 | 25.65 | 25.82 | 28,461 | +0.06(+0.23%) |
Aug 07, 2014 | 25.99 | 25.99 | 25.66 | 25.76 | 92,578 | -0.11(-0.43%) |
Aug 06, 2014 | 25.81 | 25.91 | 25.80 | 25.87 | 39,646 | -0.04(-0.15%) |
Aug 05, 2014 | 25.94 | 25.99 | 25.83 | 25.91 | 152,726 | +0.04(+0.15%) |
Aug 01, 2014 | 25.87 | 25.87 | 25.87 | 0 | -0.23(-0.88%) | |
Jul 31, 2014 | 26.35 | 26.36 | 26.05 | 26.10 | 69,087 | -0.26(-0.99%) |
Jul 30, 2014 | 26.32 | 26.38 | 26.28 | 26.36 | 54,326 | +0.09(+0.34%) |
Jul 29, 2014 | 26.25 | 26.35 | 26.23 | 26.27 | 36,575 | +0.05(+0.19%) |
Jul 28, 2014 | 26.15 | 26.24 | 26.15 | 26.22 | 62,191 | +0.04(+0.15%) |
Jul 25, 2014 | 26.12 | 26.30 | 26.12 | 26.18 | 41,502 | +0.03(+0.11%) |
Jul 24, 2014 | 26.10 | 26.18 | 26.10 | 26.15 | 32,483 | -0.02(-0.08%) |
Jul 23, 2014 | 26.12 | 26.17 | 26.09 | 26.17 | 34,107 | +0.08(+0.31%) |
Jul 22, 2014 | 25.96 | 26.09 | 25.96 | 26.09 | 27,754 | +0.13(+0.50%) |
Jul 21, 2014 | 25.98 | 25.98 | 25.91 | 25.96 | 20,508 | -0.02(-0.08%) |
Jul 18, 2014 | 25.88 | 26.04 | 25.88 | 25.98 | 37,066 | +0.07(+0.27%) |
Jul 17, 2014 | 25.93 | 25.96 | 25.88 | 25.91 | 41,828 | -0.05(-0.19%) |
Jul 16, 2014 | 25.80 | 25.97 | 25.80 | 25.96 | 36,441 | +0.20(+0.78%) |
Jul 15, 2014 | 25.78 | 25.80 | 25.73 | 25.76 | 43,630 | -0.04(-0.16%) |
Jul 14, 2014 | 25.73 | 25.82 | 25.73 | 25.80 | 70,716 | +0.08(+0.31%) |
Jul 11, 2014 | 25.80 | 25.80 | 25.68 | 25.72 | 42,060 | -0.05(-0.19%) |
Jul 10, 2014 | 25.67 | 25.78 | 25.66 | 25.77 | 135,200 | -0.06(-0.23%) |
Jul 09, 2014 | 25.72 | 25.84 | 25.70 | 25.83 | 41,163 | +0.13(+0.51%) |
Jul 08, 2014 | 25.73 | 25.73 | 25.56 | 25.70 | 55,613 | -0.08(-0.31%) |
Jul 07, 2014 | 25.82 | 25.82 | 25.67 | 25.78 | 99,152 | -0.04(-0.15%) |
Jul 04, 2014 | 25.78 | 25.86 | 25.78 | 25.82 | 61,394 | +0.02(+0.08%) |
Jul 03, 2014 | 25.80 | 25.89 | 25.78 | 25.80 | 41,354 | +0.03(+0.12%) |
Jul 02, 2014 | 25.73 | 25.77 | 25.68 | 25.77 | 109,317 | +0.10(+0.39%) |
Jun 30, 2014 | 25.67 | 25.67 | 25.67 | 0 | +0.10(+0.39%) | |
Jun 27, 2014 | 25.41 | 25.57 | 25.41 | 25.57 | 26,946 | +0.18(+0.71%) |
Jun 26, 2014 | 25.34 | 25.42 | 25.31 | 25.39 | 46,039 | +0.07(+0.28%) |
Jun 25, 2014 | 25.34 | 25.39 | 25.30 | 25.32 | 55,216 | -0.02(-0.08%) |
Jun 24, 2014 | 25.45 | 25.48 | 25.31 | 25.34 | 49,881 | -0.14(-0.55%) |
Jun 23, 2014 | 25.50 | 25.50 | 25.38 | 25.48 | 43,684 | -0.02(-0.08%) |
Jun 20, 2014 | 25.57 | 25.57 | 25.45 | 25.50 | 33,784 | -0.04(-0.16%) |
Jun 19, 2014 | 25.59 | 25.59 | 25.50 | 25.54 | 43,935 | -0.05(-0.20%) |
Jun 18, 2014 | 25.52 | 25.61 | 25.52 | 25.59 | 63,340 | -0.03(-0.12%) |
Jun 17, 2014 | 25.61 | 25.67 | 25.60 | 25.62 | 45,385 | -0.02(-0.08%) |
Jun 16, 2014 | 25.55 | 25.68 | 25.55 | 25.64 | 38,076 | +0.08(+0.31%) |
Jun 13, 2014 | 25.47 | 25.60 | 25.47 | 25.56 | 51,629 | +0.11(+0.43%) |
Jun 12, 2014 | 25.50 | 25.50 | 25.40 | 25.45 | 30,144 | -0.02(-0.08%) |
Jun 11, 2014 | 25.53 | 25.53 | 25.44 | 25.47 | 46,813 | -0.11(-0.43%) |
Jun 10, 2014 | 25.49 | 25.58 | 25.49 | 25.58 | 61,837 | +0.13(+0.51%) |
Jun 06, 2014 | 25.43 | 25.45 | 25.38 | 25.45 | 33,836 | +0.02(+0.08%) |
Jun 05, 2014 | 25.46 | 25.46 | 25.37 | 25.43 | 66,506 | -0.03(-0.12%) |
Jun 04, 2014 | 25.36 | 25.46 | 25.29 | 25.46 | 66,248 | +0.11(+0.43%) |
Jun 03, 2014 | 25.26 | 25.37 | 25.23 | 25.35 | 66,974 | +0.08(+0.32%) |
Jun 02, 2014 | 25.19 | 25.27 | 25.17 | 25.27 | 69,307 | +0.10(+0.40%) |
May 30, 2014 | 25.14 | 25.20 | 25.10 | 25.17 | 54,253 | -0.02(-0.08%) |
May 29, 2014 | 25.30 | 25.35 | 25.11 | 25.19 | 67,922 | -0.15(-0.59%) |
May 28, 2014 | 25.40 | 25.40 | 25.28 | 25.34 | 61,867 | -0.06(-0.24%) |
May 27, 2014 | 25.46 | 25.46 | 25.37 | 25.40 | 62,028 | -0.01(-0.04%) |
May 26, 2014 | 25.40 | 25.43 | 25.38 | 25.41 | 40,067 | +0.05(+0.20%) |
May 23, 2014 | 25.35 | 25.39 | 25.34 | 25.36 | 61,691 | -0.09(-0.35%) |
May 22, 2014 | 25.34 | 25.48 | 25.32 | 25.45 | 46,031 | +0.16(+0.63%) |
May 21, 2014 | 25.11 | 25.29 | 25.11 | 25.29 | 53,050 | +0.20(+0.80%) |
May 20, 2014 | 25.17 | 25.17 | 25.04 | 25.09 | 59,129 | -0.05(-0.20%) |
May 16, 2014 | 25.14 | 25.14 | 25.14 | 0 | -0.11(-0.44%) | |
May 15, 2014 | 25.31 | 25.33 | 25.13 | 25.25 | 64,296 | -0.08(-0.32%) |
May 14, 2014 | 25.28 | 25.35 | 25.25 | 25.33 | 50,908 | +0.07(+0.28%) |
May 13, 2014 | 25.23 | 25.28 | 25.21 | 25.26 | 54,955 | +0.04(+0.16%) |
May 12, 2014 | 25.12 | 25.22 | 25.12 | 25.22 | 46,266 | +0.13(+0.52%) |
May 09, 2014 | 25.17 | 25.18 | 25.06 | 25.09 | 71,826 | -0.07(-0.28%) |
May 08, 2014 | 25.20 | 25.27 | 25.10 | 25.16 | 54,876 | -0.05(-0.20%) |
May 07, 2014 | 25.12 | 25.21 | 25.12 | 25.21 | 27,159 | +0.10(+0.40%) |
May 06, 2014 | 25.15 | 25.15 | 25.09 | 25.11 | 164,470 | -0.04(-0.16%) |
May 05, 2014 | 25.15 | 25.17 | 25.08 | 25.15 | 80,440 | -0.04(-0.16%) |
May 02, 2014 | 25.10 | 25.21 | 25.10 | 25.19 | 48,043 | +0.11(+0.44%) |