Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 19.40 | 19.65 | 19.22 | 19.63 | 4,568 | +0.13(+0.67%) |
Mar 30, 2015 | 19.45 | 19.63 | 19.45 | 19.50 | 3,871 | +0.06(+0.31%) |
Mar 27, 2015 | 19.56 | 19.56 | 19.44 | 19.44 | 3,877 | -0.13(-0.67%) |
Mar 26, 2015 | 19.65 | 19.65 | 19.57 | 19.57 | 1,380 | -0.07(-0.35%) |
Mar 25, 2015 | 19.75 | 19.81 | 19.61 | 19.64 | 4,904 | -0.06(-0.30%) |
Mar 24, 2015 | 19.65 | 19.73 | 19.65 | 19.70 | 4,813 | -0.08(-0.40%) |
Mar 23, 2015 | 19.72 | 19.90 | 19.72 | 19.78 | 10,521 | +0.22(+1.12%) |
Mar 20, 2015 | 19.53 | 19.68 | 19.52 | 19.56 | 12,976 | +0.17(+0.88%) |
Mar 19, 2015 | 19.50 | 19.51 | 19.38 | 19.39 | 2,728 | -0.11(-0.57%) |
Mar 18, 2015 | 19.35 | 19.50 | 19.22 | 19.50 | 7,346 | +0.21(+1.09%) |
Mar 17, 2015 | 19.49 | 19.49 | 19.22 | 19.29 | 25,596 | -0.25(-1.26%) |
Mar 16, 2015 | 19.56 | 19.66 | 19.50 | 19.54 | 33,132 | -0.05(-0.28%) |
Mar 13, 2015 | 19.76 | 19.76 | 19.59 | 19.59 | 3,710 | -0.30(-1.51%) |
Mar 12, 2015 | 20.05 | 20.05 | 19.86 | 19.89 | 4,342 | -0.06(-0.30%) |
Mar 11, 2015 | 19.90 | 20.03 | 19.88 | 19.95 | 2,697 | +0.16(+0.81%) |
Mar 10, 2015 | 19.90 | 19.92 | 19.79 | 19.79 | 3,920 | -0.18(-0.90%) |
Mar 09, 2015 | 19.93 | 20.07 | 19.93 | 19.97 | 4,084 | +0.18(+0.91%) |
Mar 06, 2015 | 19.74 | 19.86 | 19.69 | 19.79 | 7,837 | -0.02(-0.10%) |
Mar 05, 2015 | 19.99 | 20.05 | 19.81 | 19.81 | 17,942 | -0.20(-1.00%) |
Mar 04, 2015 | 20.20 | 20.39 | 20.00 | 20.01 | 13,906 | -0.38(-1.84%) |
Mar 03, 2015 | 20.28 | 20.40 | 20.17 | 20.39 | 8,735 | +0.01(+0.02%) |
Mar 02, 2015 | 20.81 | 20.90 | 20.33 | 20.38 | 23,322 | -0.27(-1.28%) |
Feb 27, 2015 | 20.53 | 20.77 | 20.53 | 20.64 | 12,258 | +0.05(+0.27%) |
Feb 26, 2015 | 20.39 | 20.63 | 20.35 | 20.59 | 6,034 | +0.35(+1.73%) |
Feb 25, 2015 | 20.45 | 20.48 | 20.24 | 20.24 | 5,804 | -0.25(-1.22%) |
Feb 24, 2015 | 20.29 | 20.70 | 20.29 | 20.49 | 24,670 | +0.34(+1.69%) |
Feb 23, 2015 | 20.36 | 20.36 | 20.03 | 20.15 | 24,507 | +0.01(+0.05%) |
Feb 20, 2015 | 20.18 | 20.22 | 20.14 | 20.14 | 17,214 | -0.14(-0.69%) |
Feb 19, 2015 | 20.10 | 20.47 | 20.10 | 20.28 | 9,413 | +0.19(+0.95%) |
Feb 18, 2015 | 20.33 | 20.33 | 20.03 | 20.09 | 9,221 | -0.27(-1.33%) |
Feb 17, 2015 | 20.06 | 20.36 | 20.06 | 20.36 | 16,873 | +0.33(+1.65%) |
Feb 13, 2015 | 19.97 | 20.03 | 20.03 | 20.03 | 26,000 | +0.20(+0.99%) |
Feb 12, 2015 | 19.79 | 19.86 | 19.67 | 19.83 | 18,715 | +0.09(+0.46%) |
Feb 11, 2015 | 19.58 | 19.76 | 19.58 | 19.74 | 5,260 | +0.14(+0.72%) |
Feb 10, 2015 | 19.79 | 19.92 | 19.36 | 19.60 | 25,203 | -0.21(-1.06%) |
Feb 09, 2015 | 19.70 | 19.90 | 19.70 | 19.81 | 28,361 | +0.09(+0.46%) |
Feb 06, 2015 | 19.84 | 19.87 | 19.68 | 19.72 | 84,759 | -0.20(-1.00%) |
Feb 05, 2015 | 19.85 | 19.92 | 19.84 | 19.92 | 3,784 | +0.23(+1.17%) |
Feb 04, 2015 | 19.77 | 19.77 | 19.65 | 19.69 | 8,566 | -0.23(-1.16%) |
Feb 03, 2015 | 19.69 | 20.22 | 19.69 | 19.92 | 15,826 | +0.43(+2.23%) |
Feb 02, 2015 | 19.50 | 19.55 | 19.43 | 19.49 | 5,165 | -0.00(-0.01%) |
Jan 30, 2015 | 19.67 | 19.67 | 19.38 | 19.49 | 9,632 | -0.14(-0.71%) |
Jan 29, 2015 | 19.50 | 19.78 | 19.30 | 19.63 | 7,628 | -0.05(-0.25%) |
Jan 28, 2015 | 19.77 | 19.85 | 19.65 | 19.68 | 9,595 | -0.09(-0.46%) |
Jan 27, 2015 | 19.98 | 19.98 | 19.77 | 19.77 | 11,954 | -0.11(-0.55%) |
Jan 26, 2015 | 19.83 | 19.88 | 19.74 | 19.88 | 2,665 | +0.16(+0.81%) |
Jan 23, 2015 | 19.67 | 19.85 | 19.65 | 19.72 | 13,069 | -0.08(-0.40%) |
Jan 22, 2015 | 20.02 | 20.02 | 19.80 | 19.80 | 5,689 | -0.11(-0.55%) |
Jan 21, 2015 | 19.26 | 20.31 | 19.26 | 19.91 | 16,537 | +0.01(+0.05%) |
Jan 20, 2015 | 19.96 | 19.97 | 19.73 | 19.90 | 41,328 | -0.17(-0.85%) |
Jan 16, 2015 | 20.00 | 20.15 | 19.97 | 20.07 | 14,213 | -0.02(-0.10%) |
Jan 15, 2015 | 20.55 | 20.55 | 20.02 | 20.09 | 17,274 | -0.40(-1.95%) |
Jan 14, 2015 | 20.35 | 20.52 | 20.17 | 20.49 | 24,248 | +0.09(+0.44%) |
Jan 13, 2015 | 20.66 | 20.73 | 20.32 | 20.40 | 32,804 | -0.15(-0.73%) |
Jan 12, 2015 | 21.18 | 21.18 | 20.55 | 20.55 | 28,230 | -0.64(-3.02%) |
Jan 09, 2015 | 21.11 | 21.25 | 21.11 | 21.19 | 28,485 | +0.05(+0.24%) |
Jan 08, 2015 | 21.41 | 21.41 | 21.11 | 21.14 | 11,410 | -0.16(-0.75%) |
Jan 07, 2015 | 21.39 | 21.42 | 21.23 | 21.30 | 10,406 | -0.07(-0.33%) |
Jan 06, 2015 | 21.48 | 21.48 | 21.18 | 21.37 | 14,177 | +0.20(+0.94%) |
Jan 05, 2015 | 20.65 | 21.22 | 20.65 | 21.17 | 11,751 | +0.72(+3.52%) |
Jan 02, 2015 | 20.66 | 20.68 | 20.45 | 20.45 | 22,967 | -0.31(-1.49%) |
Dec 31, 2014 | 21.01 | 20.76 | 20.76 | 20.76 | 24,100 | -0.40(-1.90%) |
Dec 30, 2014 | 21.26 | 21.36 | 21.16 | 21.16 | 6,992 | -0.13(-0.60%) |
Dec 29, 2014 | 21.46 | 21.62 | 21.21 | 21.29 | 12,315 | -0.11(-0.51%) |
Dec 26, 2014 | 21.19 | 21.40 | 21.13 | 21.40 | 17,254 | +0.39(+1.86%) |
Dec 24, 2014 | 21.13 | 21.01 | 21.01 | 21.01 | 700 | -0.16(-0.76%) |
Dec 23, 2014 | 21.15 | 21.39 | 21.15 | 21.17 | 7,414 | -0.03(-0.14%) |
Dec 22, 2014 | 21.20 | 21.29 | 21.01 | 21.20 | 8,715 | +0.09(+0.43%) |
Dec 19, 2014 | 21.07 | 21.11 | 20.92 | 21.11 | 10,011 | -0.03(-0.14%) |
Dec 18, 2014 | 21.18 | 21.23 | 21.06 | 21.14 | 14,210 | +0.14(+0.65%) |
Dec 17, 2014 | 20.84 | 21.07 | 20.76 | 21.00 | 14,427 | +0.14(+0.66%) |
Dec 16, 2014 | 21.00 | 21.08 | 20.87 | 20.87 | 3,686 | -0.20(-0.96%) |
Dec 15, 2014 | 21.29 | 21.29 | 21.07 | 21.07 | 7,981 | -0.20(-0.94%) |
Dec 12, 2014 | 21.39 | 21.42 | 21.08 | 21.27 | 16,030 | +0.08(+0.38%) |
Dec 11, 2014 | 21.01 | 21.24 | 20.99 | 21.19 | 6,892 | +0.14(+0.68%) |
Dec 10, 2014 | 21.32 | 21.32 | 20.96 | 21.05 | 10,475 | -0.27(-1.28%) |
Dec 09, 2014 | 21.25 | 21.37 | 21.21 | 21.32 | 7,663 | +0.11(+0.52%) |
Dec 08, 2014 | 21.20 | 21.38 | 21.13 | 21.21 | 10,818 | +0.06(+0.26%) |
Dec 05, 2014 | 20.61 | 21.19 | 20.61 | 21.15 | 18,886 | +0.54(+2.64%) |
Dec 04, 2014 | 20.51 | 20.73 | 20.38 | 20.61 | 12,908 | +0.14(+0.68%) |
Dec 03, 2014 | 20.30 | 20.47 | 19.97 | 20.47 | 34,583 | +0.11(+0.54%) |
Dec 02, 2014 | 20.80 | 20.84 | 20.35 | 20.36 | 25,137 | -0.46(-2.21%) |
Dec 01, 2014 | 20.70 | 20.84 | 20.65 | 20.82 | 12,358 | +0.09(+0.43%) |
Nov 28, 2014 | 21.48 | 21.48 | 20.70 | 20.73 | 16,628 | -0.60(-2.81%) |
Nov 26, 2014 | 21.39 | 21.33 | 21.33 | 21.33 | 6,500 | -0.03(-0.14%) |
Nov 25, 2014 | 21.33 | 21.45 | 21.28 | 21.36 | 12,333 | +0.22(+1.04%) |
Nov 24, 2014 | 21.04 | 21.20 | 20.99 | 21.14 | 26,117 | -0.10(-0.47%) |
Nov 21, 2014 | 20.97 | 21.24 | 20.92 | 21.24 | 15,291 | +0.29(+1.38%) |
Nov 20, 2014 | 20.59 | 20.95 | 20.59 | 20.95 | 10,826 | +0.35(+1.70%) |
Nov 19, 2014 | 20.79 | 20.79 | 20.58 | 20.60 | 14,732 | -0.37(-1.76%) |
Nov 18, 2014 | 21.29 | 21.29 | 20.97 | 20.97 | 9,865 | -0.26(-1.24%) |
Nov 17, 2014 | 21.04 | 21.29 | 20.82 | 21.23 | 22,523 | +0.20(+0.97%) |
Nov 14, 2014 | 21.50 | 21.50 | 20.94 | 21.03 | 28,530 | -0.61(-2.82%) |
Nov 13, 2014 | 21.50 | 21.84 | 21.46 | 21.64 | 23,539 | +0.18(+0.84%) |
Nov 12, 2014 | 21.95 | 22.12 | 21.39 | 21.46 | 33,926 | -0.28(-1.29%) |
Nov 11, 2014 | 21.00 | 21.83 | 20.98 | 21.74 | 16,730 | +0.77(+3.67%) |
Nov 10, 2014 | 21.45 | 21.51 | 20.92 | 20.97 | 30,175 | -0.32(-1.50%) |
Nov 07, 2014 | 21.03 | 21.29 | 20.91 | 21.29 | 51,196 | +0.24(+1.14%) |
Nov 06, 2014 | 20.82 | 21.21 | 20.82 | 21.05 | 18,291 | +0.13(+0.61%) |
Nov 05, 2014 | 20.94 | 20.94 | 20.45 | 20.92 | 23,454 | +0.21(+1.03%) |
Nov 04, 2014 | 20.86 | 20.88 | 20.62 | 20.71 | 34,391 | -0.41(-1.94%) |
Nov 03, 2014 | 21.30 | 21.30 | 21.06 | 21.12 | 41,519 | -0.25(-1.17%) |
Oct 31, 2014 | 21.03 | 21.49 | 20.86 | 21.37 | 30,108 | +0.26(+1.23%) |
Oct 30, 2014 | 21.30 | 21.30 | 21.07 | 21.11 | 19,045 | -0.40(-1.86%) |
Oct 29, 2014 | 20.89 | 21.51 | 20.89 | 21.51 | 27,179 | +0.73(+3.51%) |
Oct 28, 2014 | 21.01 | 21.01 | 20.75 | 20.78 | 30,331 | -0.03(-0.14%) |
Oct 27, 2014 | 20.25 | 20.82 | 20.28 | 20.81 | 24,083 | +0.53(+2.61%) |
Oct 24, 2014 | 20.67 | 20.68 | 20.25 | 20.28 | 67,681 | -0.37(-1.79%) |
Oct 23, 2014 | 22.22 | 22.47 | 20.13 | 20.65 | 196,600 | +0.57(+2.84%) |
Oct 22, 2014 | 20.35 | 20.37 | 20.02 | 20.08 | 14,178 | -0.08(-0.40%) |
Oct 21, 2014 | 19.95 | 20.16 | 19.90 | 20.16 | 5,348 | +0.39(+1.97%) |
Oct 20, 2014 | 19.76 | 19.77 | 19.76 | 19.77 | 7,037 | -0.11(-0.55%) |
Oct 17, 2014 | 20.05 | 20.22 | 19.88 | 19.88 | 6,782 | -0.34(-1.68%) |
Oct 16, 2014 | 20.00 | 20.22 | 19.91 | 20.22 | 16,664 | +0.34(+1.71%) |
Oct 15, 2014 | 20.20 | 20.44 | 19.87 | 19.88 | 13,028 | -0.32(-1.58%) |
Oct 14, 2014 | 20.03 | 20.27 | 19.80 | 20.20 | 29,806 | +0.44(+2.23%) |
Oct 13, 2014 | 19.40 | 19.85 | 19.39 | 19.76 | 9,816 | +0.39(+2.01%) |
Oct 10, 2014 | 19.58 | 19.93 | 19.34 | 19.37 | 11,767 | -0.42(-2.12%) |
Oct 09, 2014 | 20.00 | 20.00 | 19.72 | 19.79 | 5,187 | +0.14(+0.71%) |
Oct 08, 2014 | 19.75 | 19.75 | 19.49 | 19.65 | 10,806 | -0.12(-0.61%) |
Oct 07, 2014 | 21.25 | 21.25 | 19.66 | 19.77 | 12,472 | +0.03(+0.15%) |
Oct 06, 2014 | 19.34 | 19.74 | 19.33 | 19.74 | 4,500 | +0.66(+3.46%) |
Oct 03, 2014 | 19.37 | 19.37 | 19.07 | 19.08 | 8,543 | -0.40(-2.05%) |
Oct 02, 2014 | 19.45 | 19.49 | 19.22 | 19.48 | 3,882 | +0.25(+1.30%) |
Oct 01, 2014 | 19.15 | 19.32 | 19.08 | 19.23 | 11,678 | +0.09(+0.49%) |
Sep 30, 2014 | 19.07 | 19.23 | 19.07 | 19.14 | 3,942 | -0.29(-1.51%) |
Sep 29, 2014 | 19.15 | 19.44 | 19.07 | 19.43 | 4,094 | +0.26(+1.36%) |
Sep 26, 2014 | 19.26 | 19.26 | 19.15 | 19.17 | 1,916 | -0.25(-1.29%) |
Sep 25, 2014 | 19.52 | 19.52 | 19.39 | 19.42 | 3,838 | -0.20(-1.02%) |
Sep 24, 2014 | 19.67 | 19.71 | 19.59 | 19.62 | 3,931 | -0.05(-0.25%) |
Sep 23, 2014 | 19.39 | 19.67 | 19.39 | 19.67 | 4,640 | +0.08(+0.41%) |
Sep 22, 2014 | 20.14 | 20.14 | 19.54 | 19.59 | 6,619 | -0.46(-2.29%) |
Sep 19, 2014 | 20.30 | 20.30 | 20.04 | 20.05 | 5,019 | -0.34(-1.67%) |
Sep 18, 2014 | 21.49 | 21.87 | 20.31 | 20.39 | 4,085 | -0.17(-0.83%) |
Sep 17, 2014 | 20.49 | 20.56 | 20.49 | 20.56 | 1,904 | -0.00(-0.00%) |
Sep 16, 2014 | 20.60 | 20.66 | 20.46 | 20.56 | 5,709 | -0.01(-0.05%) |
Sep 15, 2014 | 20.60 | 20.72 | 20.51 | 20.57 | 6,770 | +0.07(+0.36%) |
Sep 12, 2014 | 20.52 | 20.56 | 20.46 | 20.50 | 1,241 | +0.01(+0.03%) |
Sep 11, 2014 | 20.66 | 20.71 | 20.30 | 20.49 | 5,505 | -0.29(-1.40%) |
Sep 10, 2014 | 20.65 | 20.88 | 20.65 | 20.78 | 3,234 | +0.03(+0.14%) |
Sep 09, 2014 | 20.89 | 20.94 | 20.72 | 20.75 | 4,702 | -0.34(-1.61%) |
Sep 08, 2014 | 21.36 | 21.36 | 21.09 | 21.09 | 1,841 | -0.20(-0.94%) |
Sep 05, 2014 | 21.11 | 21.34 | 21.03 | 21.29 | 4,803 | +0.28(+1.33%) |
Sep 04, 2014 | 21.34 | 21.34 | 20.98 | 21.01 | 5,102 | -0.33(-1.55%) |
Sep 03, 2014 | 21.52 | 21.52 | 21.14 | 21.34 | 7,600 | -0.25(-1.16%) |
Sep 02, 2014 | 21.47 | 21.62 | 21.47 | 21.59 | 3,272 | +0.16(+0.75%) |
Aug 29, 2014 | 21.50 | 21.43 | 21.43 | 21.43 | 2,600 | -0.09(-0.42%) |
Aug 28, 2014 | 21.43 | 21.59 | 21.39 | 21.52 | 12,179 | +0.11(+0.51%) |
Aug 27, 2014 | 21.59 | 21.54 | 21.41 | 21.41 | 3,032 | -0.13(-0.60%) |
Aug 26, 2014 | 21.50 | 21.54 | 21.40 | 21.54 | 4,749 | +0.04(+0.19%) |
Aug 25, 2014 | 21.69 | 21.69 | 21.42 | 21.50 | 13,884 | -0.27(-1.24%) |
Aug 22, 2014 | 22.00 | 22.00 | 21.73 | 21.77 | 2,455 | +0.04(+0.18%) |
Aug 21, 2014 | 21.69 | 21.84 | 21.70 | 21.73 | 6,079 | +0.03(+0.14%) |
Aug 20, 2014 | 21.95 | 21.95 | 21.65 | 21.70 | 6,008 | -0.17(-0.77%) |
Aug 19, 2014 | 21.87 | 21.89 | 21.83 | 21.87 | 2,782 | -0.12(-0.56%) |
Aug 18, 2014 | 21.92 | 22.09 | 21.92 | 21.99 | 5,275 | +0.04(+0.17%) |
Aug 15, 2014 | 22.10 | 22.00 | 21.91 | 21.95 | 2,094 | -0.05(-0.21%) |
Aug 14, 2014 | 21.86 | 22.10 | 21.86 | 22.00 | 1,578 | +0.09(+0.41%) |
Aug 13, 2014 | 22.07 | 22.07 | 21.87 | 21.91 | 2,012 | -0.19(-0.86%) |
Aug 12, 2014 | 22.25 | 22.25 | 21.89 | 22.10 | 4,840 | -0.25(-1.12%) |
Aug 11, 2014 | 22.29 | 22.67 | 22.29 | 22.35 | 3,651 | -0.19(-0.84%) |
Aug 08, 2014 | 22.50 | 22.54 | 22.50 | 22.54 | 902 | +0.07(+0.31%) |
Aug 07, 2014 | 22.47 | 22.49 | 22.41 | 22.47 | 4,800 | +0.04(+0.18%) |
Aug 06, 2014 | 22.33 | 22.46 | 22.33 | 22.43 | 4,886 | +0.22(+0.99%) |
Aug 05, 2014 | 23.03 | 23.03 | 22.18 | 22.21 | 10,421 | -0.39(-1.73%) |
Aug 04, 2014 | 22.53 | 22.62 | 22.45 | 22.60 | 3,963 | +0.42(+1.89%) |
Aug 01, 2014 | 22.72 | 22.72 | 22.14 | 22.18 | 9,191 | -0.49(-2.16%) |
Jul 31, 2014 | 22.61 | 22.68 | 22.58 | 22.67 | 4,590 | +0.10(+0.42%) |
Jul 30, 2014 | 22.63 | 22.72 | 22.55 | 22.57 | 3,968 | -0.21(-0.90%) |
Jul 29, 2014 | 22.80 | 22.83 | 22.75 | 22.78 | 7,242 | -0.30(-1.29%) |
Jul 28, 2014 | 23.24 | 23.55 | 22.82 | 23.08 | 7,274 | +0.06(+0.25%) |
Jul 25, 2014 | 22.50 | 23.02 | 22.35 | 23.02 | 8,867 | +0.35(+1.54%) |
Jul 24, 2014 | 22.83 | 22.83 | 22.59 | 22.67 | 9,693 | +0.14(+0.62%) |
Jul 23, 2014 | 22.31 | 22.56 | 22.31 | 22.53 | 4,850 | +0.33(+1.50%) |
Jul 22, 2014 | 22.31 | 22.67 | 22.20 | 22.20 | 9,927 | -0.34(-1.52%) |
Jul 21, 2014 | 22.42 | 22.95 | 22.34 | 22.54 | 7,313 | -0.21(-0.92%) |
Jul 18, 2014 | 22.84 | 23.01 | 22.75 | 22.75 | 1,870 | -0.13(-0.57%) |
Jul 17, 2014 | 23.34 | 23.34 | 22.87 | 22.88 | 6,200 | -0.18(-0.77%) |
Jul 16, 2014 | 23.13 | 23.13 | 22.93 | 23.06 | 15,068 | +0.32(+1.42%) |
Jul 15, 2014 | 22.52 | 22.74 | 22.46 | 22.73 | 11,660 | -0.01(-0.04%) |
Jul 14, 2014 | 22.65 | 22.81 | 22.65 | 22.75 | 17,246 | +0.23(+1.00%) |
Jul 11, 2014 | 22.77 | 22.78 | 22.44 | 22.52 | 7,479 | -0.34(-1.49%) |
Jul 10, 2014 | 23.00 | 23.00 | 22.52 | 22.86 | 18,929 | -0.20(-0.87%) |
Jul 09, 2014 | 23.30 | 23.30 | 23.03 | 23.06 | 6,996 | -0.31(-1.33%) |
Jul 08, 2014 | 23.85 | 23.85 | 23.37 | 23.37 | 6,850 | -0.24(-1.02%) |
Jul 07, 2014 | 23.50 | 23.64 | 23.35 | 23.61 | 14,662 | -0.10(-0.42%) |
Jul 03, 2014 | 23.90 | 23.71 | 23.71 | 23.71 | 20,600 | -0.19(-0.79%) |
Jul 02, 2014 | 24.00 | 24.00 | 23.80 | 23.90 | 10,196 | -0.19(-0.79%) |
Jul 01, 2014 | 23.65 | 24.09 | 23.54 | 24.09 | 9,497 | +0.18(+0.75%) |
Jun 30, 2014 | 25.10 | 25.37 | 23.52 | 23.91 | 20,353 | -1.42(-5.61%) |
Jun 27, 2014 | 25.72 | 25.72 | 25.31 | 25.33 | 2,690 | -0.33(-1.29%) |
Jun 26, 2014 | 25.63 | 25.66 | 25.63 | 25.66 | 1,211 | +0.24(+0.94%) |
Jun 25, 2014 | 25.42 | 25.42 | 25.42 | 25.42 | 690 | +0.05(+0.20%) |
Jun 24, 2014 | 25.46 | 25.46 | 25.29 | 25.37 | 3,520 | -0.33(-1.28%) |
Jun 23, 2014 | 25.63 | 25.70 | 25.45 | 25.70 | 2,522 | +0.19(+0.74%) |
Jun 20, 2014 | 25.26 | 25.51 | 25.26 | 25.51 | 773 | +0.06(+0.24%) |
Jun 19, 2014 | 25.00 | 25.53 | 25.00 | 25.45 | 4,018 | +0.25(+0.99%) |
Jun 18, 2014 | 25.07 | 25.29 | 25.07 | 25.20 | 1,717 | +0.12(+0.48%) |
Jun 17, 2014 | 25.25 | 25.26 | 25.04 | 25.08 | 7,941 | -0.18(-0.71%) |
Jun 16, 2014 | 25.66 | 25.79 | 25.26 | 25.26 | 2,732 | -0.13(-0.51%) |
Jun 13, 2014 | 24.62 | 25.42 | 24.62 | 25.39 | 6,246 | +0.37(+1.48%) |
Jun 12, 2014 | 25.68 | 25.68 | 25.02 | 25.02 | 4,182 | -0.40(-1.57%) |
Jun 11, 2014 | 25.49 | 25.49 | 25.34 | 25.42 | 3,449 | -0.11(-0.43%) |
Jun 10, 2014 | 25.31 | 25.54 | 25.31 | 25.53 | 5,371 | +0.12(+0.47%) |
Jun 06, 2014 | 25.26 | 25.41 | 25.22 | 25.41 | 16,063 | +0.18(+0.71%) |
Jun 05, 2014 | 25.32 | 25.32 | 24.82 | 25.23 | 29,501 | -0.08(-0.32%) |
Jun 04, 2014 | 25.38 | 25.42 | 25.31 | 25.31 | 974 | -0.05(-0.20%) |
Jun 03, 2014 | 25.18 | 25.45 | 25.18 | 25.36 | 5,410 | -0.14(-0.55%) |
Jun 02, 2014 | 25.45 | 25.61 | 25.42 | 25.50 | 5,065 | -0.05(-0.20%) |
May 30, 2014 | 25.73 | 25.75 | 25.55 | 25.55 | 5,683 | -0.19(-0.74%) |
May 29, 2014 | 25.74 | 25.74 | 25.74 | 25.74 | 612 | -0.08(-0.31%) |
May 28, 2014 | 25.52 | 25.82 | 25.52 | 25.82 | 832 | +0.11(+0.43%) |
May 27, 2014 | 26.32 | 26.60 | 25.11 | 25.71 | 18,684 | -0.61(-2.32%) |
May 23, 2014 | 27.00 | 26.32 | 26.32 | 26.32 | 5,700 | +0.07(+0.27%) |
May 22, 2014 | 26.39 | 26.50 | 26.25 | 26.25 | 8,644 | +0.55(+2.14%) |
May 21, 2014 | 26.40 | 26.40 | 25.70 | 25.70 | 2,337 | +0.04(+0.16%) |
May 20, 2014 | 25.60 | 26.00 | 25.60 | 25.66 | 2,314 | -0.11(-0.43%) |
May 19, 2014 | 25.57 | 25.82 | 25.49 | 25.77 | 5,600 | +0.31(+1.22%) |
May 16, 2014 | 25.20 | 25.99 | 25.10 | 25.46 | 4,569 | +0.04(+0.16%) |
May 15, 2014 | 25.60 | 25.60 | 25.36 | 25.42 | 7,226 | -0.09(-0.35%) |
May 14, 2014 | 25.47 | 25.51 | 25.27 | 25.51 | 5,596 | +0.06(+0.24%) |
May 13, 2014 | 25.75 | 25.75 | 25.30 | 25.45 | 3,772 | +0.20(+0.79%) |
May 12, 2014 | 25.70 | 25.70 | 24.38 | 25.25 | 6,240 | -0.28(-1.10%) |
May 09, 2014 | 25.16 | 25.59 | 25.16 | 25.53 | 4,568 | +0.12(+0.47%) |
May 08, 2014 | 25.36 | 25.45 | 25.36 | 25.41 | 1,910 | +0.22(+0.87%) |
May 07, 2014 | 25.33 | 25.33 | 25.19 | 25.19 | 1,559 | -0.18(-0.71%) |
May 06, 2014 | 25.26 | 25.44 | 25.20 | 25.37 | 5,169 | -0.12(-0.47%) |
May 05, 2014 | 25.41 | 25.52 | 25.41 | 25.49 | 3,307 | +0.01(+0.04%) |
May 02, 2014 | 25.21 | 25.54 | 25.21 | 25.48 | 3,450 | +0.08(+0.31%) |
May 01, 2014 | 25.68 | 25.76 | 25.00 | 25.40 | 9,852 | -0.67(-2.57%) |
Apr 30, 2014 | 26.79 | 26.79 | 25.91 | 26.07 | 5,557 | +0.09(+0.35%) |
Apr 29, 2014 | 25.60 | 26.00 | 25.60 | 25.98 | 10,700 | +0.19(+0.74%) |
Apr 28, 2014 | 25.96 | 26.49 | 25.77 | 25.79 | 5,124 | +0.02(+0.08%) |
Apr 25, 2014 | 25.86 | 25.86 | 25.66 | 25.77 | 15,525 | +0.24(+0.94%) |
Apr 24, 2014 | 25.86 | 25.86 | 25.47 | 25.53 | 3,117 | -0.06(-0.23%) |
Apr 23, 2014 | 25.44 | 25.59 | 25.38 | 25.59 | 5,519 | +0.26(+1.03%) |
Apr 22, 2014 | 25.17 | 25.75 | 25.17 | 25.33 | 11,958 | +0.24(+0.97%) |
Apr 21, 2014 | 25.42 | 25.60 | 25.09 | 25.09 | 4,280 | -0.77(-2.99%) |
Apr 17, 2014 | 26.15 | 25.86 | 25.86 | 25.86 | 30,600 | -0.01(-0.04%) |
Apr 16, 2014 | 25.41 | 25.95 | 25.41 | 25.87 | 16,123 | +0.30(+1.17%) |
Apr 15, 2014 | 25.52 | 25.75 | 25.28 | 25.57 | 27,023 | +0.29(+1.15%) |
Apr 14, 2014 | 25.27 | 25.35 | 25.27 | 25.28 | 1,683 | +0.10(+0.41%) |
Apr 11, 2014 | 25.60 | 25.60 | 25.01 | 25.18 | 5,890 | -0.23(-0.89%) |
Apr 10, 2014 | 25.85 | 25.85 | 25.37 | 25.40 | 4,949 | -0.17(-0.65%) |
Apr 09, 2014 | 25.58 | 25.60 | 24.95 | 25.57 | 9,199 | +0.23(+0.91%) |
Apr 08, 2014 | 24.97 | 25.41 | 24.97 | 25.34 | 6,810 | +0.28(+1.11%) |
Apr 07, 2014 | 25.32 | 25.32 | 25.05 | 25.06 | 13,779 | -0.03(-0.12%) |
Apr 04, 2014 | 25.11 | 25.16 | 25.08 | 25.09 | 1,297 | +0.11(+0.44%) |
Apr 03, 2014 | 24.91 | 25.12 | 24.85 | 24.98 | 6,770 | +0.00(+0.00%) |
Apr 02, 2014 | 25.54 | 25.54 | 24.98 | 24.98 | 11,744 | -0.56(-2.19%) |