Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.00 | 24.09 | 23.96 | 24.01 | 29,832 | +0.03(+0.13%) |
Jul 30, 2015 | 23.87 | 24.00 | 23.87 | 23.98 | 60,542 | +0.03(+0.13%) |
Jul 29, 2015 | 23.70 | 24.00 | 23.65 | 23.95 | 37,075 | +0.30(+1.27%) |
Jul 28, 2015 | 23.64 | 23.73 | 23.54 | 23.65 | 49,945 | +0.09(+0.38%) |
Jul 27, 2015 | 23.52 | 23.62 | 23.41 | 23.56 | 135,162 | -0.04(-0.17%) |
Jul 24, 2015 | 23.86 | 23.95 | 23.58 | 23.60 | 147,249 | -0.36(-1.50%) |
Jul 23, 2015 | 24.23 | 24.24 | 23.91 | 23.96 | 104,420 | -0.28(-1.16%) |
Jul 22, 2015 | 24.30 | 24.32 | 24.22 | 24.24 | 50,208 | -0.11(-0.45%) |
Jul 21, 2015 | 24.40 | 24.52 | 24.34 | 24.35 | 69,618 | -0.08(-0.34%) |
Jul 20, 2015 | 24.54 | 24.54 | 24.37 | 24.43 | 47,291 | -0.07(-0.27%) |
Jul 17, 2015 | 24.64 | 24.65 | 24.44 | 24.50 | 49,322 | -0.12(-0.49%) |
Jul 16, 2015 | 24.61 | 24.67 | 24.60 | 24.62 | 45,423 | +0.10(+0.41%) |
Jul 15, 2015 | 24.41 | 24.54 | 24.38 | 24.52 | 41,774 | -0.05(-0.20%) |
Jul 14, 2015 | 24.54 | 24.60 | 24.50 | 24.57 | 41,629 | +0.06(+0.24%) |
Jul 13, 2015 | 24.54 | 24.59 | 24.47 | 24.51 | 70,911 | +0.06(+0.25%) |
Jul 10, 2015 | 24.41 | 24.49 | 24.38 | 24.45 | 36,695 | +0.20(+0.82%) |
Jul 09, 2015 | 24.48 | 24.48 | 24.25 | 24.25 | 76,672 | -0.06(-0.26%) |
Jul 08, 2015 | 24.45 | 24.48 | 24.24 | 24.31 | 41,495 | -0.23(-0.93%) |
Jul 07, 2015 | 24.44 | 24.56 | 24.25 | 24.54 | 153,224 | +0.10(+0.41%) |
Jul 06, 2015 | 24.22 | 24.44 | 24.19 | 24.44 | 34,836 | +0.12(+0.50%) |
Jul 02, 2015 | 24.36 | 24.32 | 24.32 | 24.32 | 27,400 | -0.04(-0.17%) |
Jul 01, 2015 | 24.29 | 24.38 | 24.24 | 24.36 | 45,171 | +0.21(+0.87%) |
Jun 30, 2015 | 24.30 | 24.36 | 24.15 | 24.15 | 64,371 | -0.02(-0.08%) |
Jun 29, 2015 | 24.52 | 24.57 | 24.17 | 24.17 | 79,101 | -0.46(-1.87%) |
Jun 26, 2015 | 24.82 | 24.82 | 24.58 | 24.63 | 53,698 | -0.15(-0.61%) |
Jun 25, 2015 | 25.02 | 25.02 | 24.76 | 24.78 | 61,292 | -0.14(-0.56%) |
Jun 24, 2015 | 25.07 | 25.07 | 24.92 | 24.92 | 37,110 | -0.16(-0.64%) |
Jun 23, 2015 | 24.99 | 25.10 | 24.98 | 25.08 | 52,185 | +0.09(+0.36%) |
Jun 22, 2015 | 25.14 | 25.16 | 24.98 | 24.99 | 234,970 | -0.09(-0.36%) |
Jun 19, 2015 | 25.06 | 25.10 | 24.95 | 25.08 | 47,912 | +0.04(+0.16%) |
Jun 18, 2015 | 24.95 | 25.08 | 24.92 | 25.04 | 172,155 | +0.18(+0.72%) |
Jun 17, 2015 | 24.85 | 24.91 | 24.79 | 24.86 | 48,006 | +0.02(+0.08%) |
Jun 16, 2015 | 24.75 | 24.85 | 24.71 | 24.84 | 52,862 | +0.10(+0.40%) |
Jun 15, 2015 | 24.69 | 24.79 | 24.65 | 24.74 | 44,768 | -0.22(-0.90%) |
Jun 12, 2015 | 24.96 | 24.99 | 24.91 | 24.96 | 61,743 | -0.05(-0.18%) |
Jun 11, 2015 | 24.86 | 25.01 | 24.86 | 25.01 | 49,480 | +0.14(+0.56%) |
Jun 10, 2015 | 24.86 | 24.96 | 24.80 | 24.87 | 70,258 | +0.10(+0.40%) |
Jun 09, 2015 | 24.87 | 24.93 | 24.75 | 24.77 | 204,401 | -0.11(-0.44%) |
Jun 08, 2015 | 24.88 | 24.96 | 24.87 | 24.88 | 82,658 | -0.11(-0.44%) |
Jun 05, 2015 | 25.01 | 25.06 | 24.90 | 24.99 | 55,020 | -0.06(-0.24%) |
Jun 04, 2015 | 25.20 | 25.20 | 25.02 | 25.05 | 58,087 | -0.19(-0.75%) |
Jun 03, 2015 | 25.18 | 25.25 | 25.14 | 25.24 | 42,968 | +0.08(+0.32%) |
Jun 02, 2015 | 25.14 | 25.22 | 25.11 | 25.16 | 38,475 | -0.01(-0.04%) |
Jun 01, 2015 | 25.30 | 25.30 | 25.16 | 25.17 | 132,609 | -0.06(-0.24%) |
May 29, 2015 | 25.27 | 25.29 | 25.12 | 25.23 | 83,585 | -0.03(-0.12%) |
May 28, 2015 | 25.16 | 25.27 | 25.09 | 25.26 | 49,398 | +0.07(+0.28%) |
May 27, 2015 | 25.06 | 25.19 | 25.06 | 25.19 | 53,807 | +0.15(+0.60%) |
May 26, 2015 | 25.13 | 25.13 | 24.94 | 25.04 | 50,572 | -0.09(-0.36%) |
May 22, 2015 | 25.17 | 25.13 | 25.13 | 25.13 | 54,100 | -0.07(-0.27%) |
May 21, 2015 | 25.21 | 25.25 | 25.14 | 25.20 | 35,503 | -0.00(-0.01%) |
May 20, 2015 | 25.18 | 25.23 | 25.15 | 25.20 | 90,540 | +0.00(+0.00%) |
May 19, 2015 | 25.16 | 25.21 | 25.14 | 25.20 | 92,239 | +0.02(+0.08%) |
May 18, 2015 | 25.03 | 25.19 | 25.01 | 25.18 | 64,247 | +0.12(+0.48%) |
May 15, 2015 | 25.13 | 25.13 | 24.94 | 25.06 | 66,461 | -0.13(-0.52%) |
May 14, 2015 | 25.15 | 25.21 | 25.13 | 25.19 | 120,753 | +0.13(+0.52%) |
May 13, 2015 | 25.10 | 25.10 | 25.00 | 25.06 | 40,510 | +0.02(+0.08%) |
May 12, 2015 | 24.91 | 25.07 | 24.82 | 25.04 | 59,033 | +0.06(+0.24%) |
May 11, 2015 | 24.96 | 25.02 | 24.92 | 24.98 | 57,743 | +0.00(+0.00%) |
May 08, 2015 | 25.00 | 25.00 | 24.85 | 24.98 | 95,676 | +0.15(+0.60%) |
May 07, 2015 | 24.95 | 24.95 | 24.71 | 24.83 | 76,255 | -0.11(-0.44%) |
May 06, 2015 | 25.12 | 25.12 | 24.79 | 24.94 | 144,462 | -0.14(-0.56%) |
May 05, 2015 | 25.35 | 25.35 | 25.02 | 25.08 | 95,576 | -0.26(-1.03%) |
May 04, 2015 | 25.35 | 25.41 | 25.29 | 25.34 | 84,806 | +0.02(+0.08%) |
May 01, 2015 | 25.37 | 25.41 | 25.21 | 25.32 | 234,553 | -0.01(-0.04%) |
Apr 30, 2015 | 25.57 | 25.57 | 25.28 | 25.33 | 89,867 | -0.22(-0.86%) |
Apr 29, 2015 | 25.56 | 25.58 | 25.51 | 25.55 | 41,671 | -0.07(-0.27%) |
Apr 28, 2015 | 25.55 | 25.64 | 25.46 | 25.62 | 66,610 | +0.02(+0.08%) |
Apr 27, 2015 | 25.74 | 25.78 | 25.50 | 25.60 | 91,214 | -0.08(-0.31%) |
Apr 24, 2015 | 25.73 | 25.75 | 25.65 | 25.68 | 64,027 | -0.02(-0.08%) |
Apr 23, 2015 | 25.55 | 25.72 | 25.55 | 25.70 | 43,751 | +0.15(+0.59%) |
Apr 22, 2015 | 25.51 | 25.55 | 25.40 | 25.55 | 94,213 | +0.05(+0.19%) |
Apr 21, 2015 | 25.68 | 25.68 | 25.49 | 25.50 | 36,625 | -0.06(-0.23%) |
Apr 20, 2015 | 25.51 | 25.65 | 25.51 | 25.56 | 66,209 | +0.08(+0.31%) |
Apr 17, 2015 | 25.53 | 25.55 | 25.43 | 25.48 | 917,881 | -0.13(-0.51%) |
Apr 16, 2015 | 25.60 | 25.62 | 25.45 | 25.61 | 57,482 | +0.07(+0.29%) |
Apr 15, 2015 | 25.51 | 25.63 | 25.50 | 25.54 | 66,171 | -0.10(-0.40%) |
Apr 14, 2015 | 25.70 | 25.70 | 25.60 | 25.64 | 74,174 | +0.00(+0.00%) |
Apr 13, 2015 | 25.58 | 25.69 | 25.55 | 25.64 | 48,179 | +0.03(+0.12%) |
Apr 10, 2015 | 25.48 | 25.62 | 25.48 | 25.61 | 42,408 | +0.11(+0.43%) |
Apr 09, 2015 | 25.55 | 25.65 | 25.39 | 25.50 | 79,469 | -0.08(-0.31%) |
Apr 08, 2015 | 25.66 | 25.66 | 25.55 | 25.58 | 132,214 | -0.05(-0.20%) |
Apr 07, 2015 | 25.60 | 25.70 | 25.60 | 25.63 | 37,894 | -0.04(-0.16%) |
Apr 06, 2015 | 25.46 | 25.69 | 25.41 | 25.67 | 78,514 | +0.15(+0.59%) |
Apr 02, 2015 | 25.40 | 25.52 | 25.52 | 25.52 | 44,500 | +0.06(+0.24%) |
Apr 01, 2015 | 25.37 | 25.46 | 25.30 | 25.46 | 43,175 | +0.02(+0.08%) |
Mar 31, 2015 | 25.45 | 25.49 | 25.37 | 25.44 | 72,143 | -0.05(-0.20%) |
Mar 30, 2015 | 25.48 | 25.53 | 25.39 | 25.49 | 50,738 | +0.12(+0.47%) |
Mar 27, 2015 | 25.36 | 25.40 | 25.28 | 25.37 | 50,076 | +0.00(+0.00%) |
Mar 26, 2015 | 25.33 | 25.42 | 25.31 | 25.37 | 83,508 | -0.01(-0.04%) |
Mar 25, 2015 | 25.52 | 25.62 | 25.35 | 25.38 | 62,166 | -0.17(-0.67%) |
Mar 24, 2015 | 25.62 | 25.62 | 25.52 | 25.55 | 34,264 | -0.10(-0.39%) |
Mar 23, 2015 | 25.65 | 25.72 | 25.61 | 25.65 | 53,607 | -0.02(-0.08%) |
Mar 20, 2015 | 25.42 | 25.68 | 25.40 | 25.67 | 72,027 | +0.28(+1.10%) |
Mar 19, 2015 | 25.36 | 25.39 | 25.25 | 25.39 | 485,127 | +0.00(+0.00%) |
Mar 18, 2015 | 25.19 | 25.47 | 25.12 | 25.39 | 84,468 | +0.15(+0.59%) |
Mar 17, 2015 | 25.19 | 25.24 | 25.09 | 25.24 | 53,834 | +0.03(+0.12%) |
Mar 16, 2015 | 25.24 | 25.27 | 25.18 | 25.21 | 52,945 | +0.06(+0.24%) |
Mar 13, 2015 | 25.21 | 25.21 | 24.93 | 25.15 | 54,850 | -0.23(-0.91%) |
Mar 12, 2015 | 25.30 | 25.39 | 25.24 | 25.38 | 36,163 | +0.22(+0.87%) |
Mar 11, 2015 | 25.13 | 25.26 | 25.05 | 25.16 | 31,199 | +0.03(+0.12%) |
Mar 10, 2015 | 25.23 | 25.26 | 25.06 | 25.13 | 38,633 | -0.18(-0.71%) |
Mar 09, 2015 | 25.30 | 25.43 | 25.20 | 25.31 | 68,643 | +0.01(+0.04%) |
Mar 06, 2015 | 25.40 | 25.50 | 25.21 | 25.30 | 130,183 | -0.23(-0.90%) |
Mar 05, 2015 | 25.65 | 25.65 | 25.43 | 25.53 | 33,889 | +0.01(+0.04%) |
Mar 04, 2015 | 25.50 | 25.55 | 25.42 | 25.52 | 77,369 | -0.03(-0.12%) |
Mar 03, 2015 | 25.46 | 25.56 | 25.45 | 25.55 | 50,911 | +0.03(+0.12%) |
Mar 02, 2015 | 25.54 | 25.63 | 25.47 | 25.52 | 58,625 | +0.05(+0.20%) |
Feb 27, 2015 | 25.46 | 25.54 | 25.41 | 25.47 | 62,633 | +0.01(+0.04%) |
Feb 26, 2015 | 25.51 | 25.51 | 25.32 | 25.46 | 50,822 | +0.01(+0.04%) |
Feb 25, 2015 | 25.47 | 25.51 | 25.42 | 25.45 | 52,907 | +0.01(+0.04%) |
Feb 24, 2015 | 25.44 | 25.48 | 25.37 | 25.44 | 46,659 | +0.01(+0.04%) |
Feb 23, 2015 | 25.41 | 25.43 | 25.30 | 25.43 | 61,289 | +0.03(+0.12%) |
Feb 20, 2015 | 25.29 | 25.41 | 25.20 | 25.40 | 61,317 | +0.08(+0.32%) |
Feb 19, 2015 | 25.30 | 25.38 | 25.23 | 25.32 | 48,434 | +0.02(+0.08%) |
Feb 18, 2015 | 25.27 | 25.35 | 25.20 | 25.30 | 37,177 | -0.05(-0.20%) |
Feb 17, 2015 | 25.25 | 25.40 | 25.25 | 25.35 | 59,689 | +0.10(+0.38%) |
Feb 13, 2015 | 25.22 | 25.25 | 25.25 | 25.25 | 74,500 | -0.02(-0.09%) |
Feb 12, 2015 | 25.10 | 25.28 | 25.06 | 25.28 | 39,709 | +0.32(+1.27%) |
Feb 11, 2015 | 25.08 | 25.08 | 24.82 | 24.96 | 53,471 | -0.09(-0.36%) |
Feb 10, 2015 | 25.17 | 25.17 | 24.94 | 25.05 | 30,299 | -0.03(-0.12%) |
Feb 09, 2015 | 25.15 | 25.21 | 25.06 | 25.08 | 62,255 | -0.10(-0.40%) |
Feb 06, 2015 | 25.16 | 25.26 | 25.11 | 25.18 | 59,588 | +0.05(+0.20%) |
Feb 05, 2015 | 25.00 | 25.13 | 24.94 | 25.13 | 32,225 | +0.24(+0.96%) |
Feb 04, 2015 | 25.10 | 25.10 | 24.86 | 24.89 | 61,020 | -0.23(-0.92%) |
Feb 03, 2015 | 24.68 | 25.12 | 24.68 | 25.12 | 74,458 | +0.47(+1.91%) |
Feb 02, 2015 | 24.62 | 24.66 | 24.40 | 24.65 | 64,957 | +0.10(+0.41%) |
Jan 30, 2015 | 24.64 | 24.71 | 24.55 | 24.55 | 54,399 | -0.18(-0.73%) |
Jan 29, 2015 | 24.68 | 24.73 | 24.47 | 24.73 | 40,090 | +0.06(+0.24%) |
Jan 28, 2015 | 24.99 | 25.01 | 24.66 | 24.67 | 82,487 | -0.20(-0.80%) |
Jan 27, 2015 | 24.79 | 24.90 | 24.74 | 24.87 | 69,108 | -0.07(-0.28%) |
Jan 26, 2015 | 24.79 | 24.94 | 24.63 | 24.94 | 52,831 | +0.17(+0.68%) |
Jan 23, 2015 | 24.88 | 24.88 | 24.69 | 24.77 | 42,688 | -0.13(-0.52%) |
Jan 22, 2015 | 24.55 | 24.93 | 24.52 | 24.90 | 41,848 | +0.44(+1.80%) |
Jan 21, 2015 | 24.33 | 24.48 | 24.33 | 24.46 | 205,785 | +0.08(+0.33%) |
Jan 20, 2015 | 24.63 | 24.70 | 24.30 | 24.38 | 89,418 | -0.23(-0.93%) |
Jan 16, 2015 | 24.43 | 24.61 | 24.42 | 24.61 | 63,175 | +0.19(+0.78%) |
Jan 15, 2015 | 24.62 | 24.62 | 24.42 | 24.42 | 74,925 | -0.37(-1.49%) |
Jan 14, 2015 | 24.92 | 24.92 | 24.58 | 24.79 | 81,442 | -0.18(-0.72%) |
Jan 13, 2015 | 25.25 | 25.30 | 24.86 | 24.97 | 60,216 | -0.17(-0.68%) |
Jan 12, 2015 | 25.12 | 25.17 | 25.00 | 25.14 | 50,293 | -0.03(-0.12%) |
Jan 09, 2015 | 25.38 | 25.50 | 25.06 | 25.17 | 71,962 | -0.15(-0.59%) |
Jan 08, 2015 | 25.21 | 25.35 | 25.21 | 25.32 | 55,994 | +0.19(+0.76%) |
Jan 07, 2015 | 25.07 | 25.17 | 24.99 | 25.13 | 59,516 | +0.14(+0.56%) |
Jan 06, 2015 | 25.33 | 25.33 | 24.96 | 24.99 | 58,010 | -0.29(-1.15%) |
Jan 05, 2015 | 25.39 | 25.39 | 25.23 | 25.28 | 57,656 | -0.19(-0.75%) |
Jan 02, 2015 | 25.32 | 25.49 | 25.16 | 25.47 | 64,040 | +0.18(+0.73%) |
Dec 31, 2014 | 25.57 | 25.29 | 25.29 | 25.29 | 45,100 | -0.20(-0.80%) |
Dec 30, 2014 | 25.47 | 25.52 | 25.40 | 25.49 | 28,030 | -0.05(-0.19%) |
Dec 29, 2014 | 25.46 | 25.59 | 25.46 | 25.54 | 37,030 | +0.08(+0.31%) |
Dec 26, 2014 | 25.35 | 25.49 | 25.35 | 25.46 | 40,697 | +0.17(+0.67%) |
Dec 24, 2014 | 25.41 | 25.29 | 25.29 | 25.29 | 79,100 | -0.12(-0.46%) |
Dec 23, 2014 | 25.36 | 25.45 | 25.33 | 25.41 | 77,465 | +0.11(+0.42%) |
Dec 22, 2014 | 25.48 | 25.48 | 25.25 | 25.30 | 41,643 | -0.12(-0.47%) |
Dec 19, 2014 | 25.26 | 25.44 | 25.17 | 25.42 | 34,114 | +0.19(+0.75%) |
Dec 18, 2014 | 25.11 | 25.23 | 25.05 | 25.23 | 125,954 | +0.35(+1.41%) |
Dec 17, 2014 | 24.43 | 24.88 | 24.40 | 24.88 | 106,573 | +0.44(+1.80%) |
Dec 16, 2014 | 24.52 | 24.75 | 24.43 | 24.44 | 89,978 | -0.11(-0.45%) |
Dec 15, 2014 | 24.94 | 24.99 | 24.55 | 24.55 | 89,082 | -0.48(-1.92%) |
Dec 12, 2014 | 25.33 | 25.42 | 25.00 | 25.03 | 50,132 | -0.37(-1.46%) |
Dec 11, 2014 | 25.41 | 25.53 | 25.38 | 25.40 | 60,966 | +0.02(+0.08%) |
Dec 10, 2014 | 25.85 | 25.85 | 25.37 | 25.38 | 56,474 | -0.48(-1.86%) |
Dec 09, 2014 | 25.40 | 25.86 | 25.36 | 25.86 | 115,193 | +0.29(+1.14%) |
Dec 08, 2014 | 25.81 | 25.89 | 25.46 | 25.57 | 118,809 | -0.24(-0.94%) |
Dec 05, 2014 | 25.83 | 25.94 | 25.76 | 25.81 | 46,916 | -0.05(-0.19%) |
Dec 04, 2014 | 25.85 | 25.94 | 25.77 | 25.86 | 50,953 | -0.02(-0.08%) |
Dec 03, 2014 | 25.81 | 25.92 | 25.79 | 25.88 | 37,734 | +0.09(+0.35%) |
Dec 02, 2014 | 25.63 | 25.86 | 25.63 | 25.79 | 43,888 | +0.16(+0.62%) |
Dec 01, 2014 | 25.91 | 25.92 | 25.63 | 25.63 | 41,370 | -0.29(-1.12%) |
Nov 28, 2014 | 26.04 | 26.09 | 25.92 | 25.92 | 37,736 | -0.13(-0.50%) |
Nov 26, 2014 | 26.02 | 26.05 | 26.05 | 26.05 | 34,200 | +0.09(+0.35%) |
Nov 25, 2014 | 26.02 | 26.02 | 25.88 | 25.96 | 62,634 | +0.04(+0.15%) |
Nov 24, 2014 | 25.83 | 25.92 | 25.81 | 25.92 | 57,934 | +0.17(+0.66%) |
Nov 21, 2014 | 26.06 | 26.06 | 25.71 | 25.75 | 35,048 | -0.11(-0.43%) |
Nov 20, 2014 | 25.65 | 25.86 | 25.65 | 25.86 | 24,147 | +0.15(+0.58%) |
Nov 19, 2014 | 25.88 | 25.88 | 25.64 | 25.71 | 50,203 | -0.14(-0.54%) |
Nov 18, 2014 | 25.70 | 25.88 | 25.70 | 25.85 | 66,803 | +0.11(+0.43%) |
Nov 17, 2014 | 25.65 | 25.77 | 25.65 | 25.74 | 43,608 | +0.01(+0.05%) |
Nov 14, 2014 | 25.80 | 25.84 | 25.72 | 25.73 | 47,428 | -0.24(-0.93%) |
Nov 13, 2014 | 26.10 | 26.11 | 25.93 | 25.97 | 43,078 | -0.04(-0.15%) |
Nov 12, 2014 | 25.86 | 26.01 | 25.86 | 26.01 | 57,407 | +0.09(+0.35%) |
Nov 11, 2014 | 26.00 | 26.00 | 25.90 | 25.92 | 61,817 | -0.01(-0.04%) |
Nov 10, 2014 | 25.84 | 25.93 | 25.84 | 25.93 | 57,617 | +0.09(+0.35%) |
Nov 07, 2014 | 25.78 | 25.88 | 25.72 | 25.84 | 75,222 | +0.13(+0.51%) |
Nov 06, 2014 | 25.74 | 25.78 | 25.67 | 25.71 | 50,334 | -0.04(-0.16%) |
Nov 05, 2014 | 25.90 | 25.90 | 25.66 | 25.75 | 31,552 | +0.00(+0.01%) |
Nov 04, 2014 | 25.76 | 25.79 | 25.62 | 25.75 | 52,864 | -0.06(-0.23%) |
Nov 03, 2014 | 25.85 | 25.92 | 25.73 | 25.81 | 66,474 | -0.03(-0.12%) |
Oct 31, 2014 | 25.82 | 25.84 | 25.63 | 25.84 | 92,658 | +0.23(+0.90%) |
Oct 30, 2014 | 25.50 | 25.65 | 25.44 | 25.61 | 43,841 | +0.10(+0.40%) |
Oct 29, 2014 | 25.57 | 25.58 | 25.36 | 25.51 | 44,228 | -0.03(-0.13%) |
Oct 28, 2014 | 25.42 | 25.55 | 25.35 | 25.54 | 53,788 | +0.20(+0.79%) |
Oct 27, 2014 | 25.26 | 25.34 | 25.27 | 25.34 | 49,488 | +0.07(+0.28%) |
Oct 24, 2014 | 25.19 | 25.30 | 25.17 | 25.27 | 22,746 | +0.09(+0.36%) |
Oct 23, 2014 | 25.26 | 25.36 | 25.16 | 25.18 | 46,848 | +0.02(+0.08%) |
Oct 22, 2014 | 25.25 | 25.37 | 25.13 | 25.16 | 56,108 | -0.06(-0.24%) |
Oct 21, 2014 | 25.05 | 25.23 | 24.97 | 25.22 | 79,206 | +0.30(+1.20%) |
Oct 20, 2014 | 24.88 | 24.92 | 24.75 | 24.92 | 57,517 | +0.11(+0.44%) |
Oct 17, 2014 | 24.90 | 24.93 | 24.71 | 24.81 | 43,391 | +0.11(+0.45%) |
Oct 16, 2014 | 24.19 | 24.72 | 24.14 | 24.70 | 72,967 | +0.29(+1.17%) |
Oct 15, 2014 | 24.61 | 24.61 | 22.60 | 24.41 | 308,452 | -0.44(-1.76%) |
Oct 14, 2014 | 24.79 | 24.94 | 24.77 | 24.85 | 52,725 | +0.13(+0.51%) |
Oct 13, 2014 | 24.70 | 24.93 | 24.66 | 24.72 | 65,786 | +0.06(+0.26%) |
Oct 10, 2014 | 24.75 | 24.97 | 24.66 | 24.66 | 60,541 | -0.18(-0.72%) |
Oct 09, 2014 | 25.02 | 25.04 | 24.81 | 24.84 | 42,675 | -0.21(-0.82%) |
Oct 08, 2014 | 24.75 | 25.06 | 24.67 | 25.05 | 60,311 | +0.28(+1.12%) |
Oct 07, 2014 | 24.80 | 24.92 | 24.75 | 24.77 | 36,228 | -0.11(-0.46%) |
Oct 06, 2014 | 25.00 | 25.00 | 24.86 | 24.88 | 40,817 | -0.04(-0.15%) |
Oct 03, 2014 | 24.97 | 25.00 | 24.85 | 24.92 | 43,610 | +0.11(+0.44%) |
Oct 02, 2014 | 24.81 | 24.87 | 24.61 | 24.81 | 90,980 | -0.01(-0.04%) |
Oct 01, 2014 | 24.78 | 24.98 | 24.71 | 24.82 | 76,380 | +0.00(+0.00%) |
Sep 30, 2014 | 25.07 | 25.08 | 24.82 | 24.82 | 44,297 | -0.20(-0.80%) |
Sep 29, 2014 | 25.11 | 25.13 | 24.96 | 25.02 | 54,235 | -0.17(-0.67%) |
Sep 26, 2014 | 25.18 | 25.19 | 25.00 | 25.19 | 44,641 | +0.08(+0.33%) |
Sep 25, 2014 | 25.19 | 25.21 | 25.00 | 25.11 | 64,756 | -0.06(-0.25%) |
Sep 24, 2014 | 25.15 | 25.20 | 25.11 | 25.17 | 35,083 | +0.03(+0.12%) |
Sep 23, 2014 | 25.25 | 25.33 | 25.13 | 25.14 | 62,127 | -0.16(-0.63%) |
Sep 22, 2014 | 25.55 | 25.55 | 25.28 | 25.30 | 82,084 | -0.29(-1.13%) |
Sep 19, 2014 | 25.75 | 25.77 | 25.54 | 25.59 | 51,747 | -0.10(-0.39%) |
Sep 18, 2014 | 25.73 | 25.79 | 25.66 | 25.69 | 51,056 | -0.03(-0.12%) |
Sep 17, 2014 | 25.81 | 25.82 | 25.69 | 25.72 | 67,833 | +0.00(+0.00%) |
Sep 16, 2014 | 25.69 | 25.77 | 25.62 | 25.72 | 54,525 | -0.04(-0.16%) |
Sep 15, 2014 | 25.83 | 25.87 | 25.71 | 25.76 | 76,560 | -0.27(-1.04%) |
Sep 12, 2014 | 26.28 | 26.30 | 26.03 | 26.03 | 40,691 | -0.24(-0.91%) |
Sep 11, 2014 | 26.12 | 26.30 | 26.12 | 26.27 | 42,978 | +0.15(+0.57%) |
Sep 10, 2014 | 26.17 | 26.17 | 26.07 | 26.12 | 54,814 | -0.07(-0.27%) |
Sep 09, 2014 | 26.21 | 26.28 | 26.12 | 26.19 | 40,242 | +0.01(+0.04%) |
Sep 08, 2014 | 26.10 | 26.18 | 26.05 | 26.18 | 24,977 | +0.09(+0.34%) |
Sep 05, 2014 | 25.97 | 26.11 | 25.90 | 26.09 | 86,389 | +0.08(+0.32%) |
Sep 04, 2014 | 26.13 | 26.13 | 25.87 | 26.01 | 96,066 | -0.09(-0.35%) |
Sep 03, 2014 | 26.21 | 26.21 | 26.03 | 26.10 | 37,760 | -0.01(-0.04%) |
Sep 02, 2014 | 26.29 | 26.29 | 26.08 | 26.11 | 81,407 | -0.05(-0.19%) |
Aug 29, 2014 | 26.15 | 26.16 | 26.16 | 26.16 | 43,800 | +0.09(+0.35%) |
Aug 28, 2014 | 26.15 | 26.15 | 25.98 | 26.07 | 176,885 | +0.03(+0.12%) |
Aug 27, 2014 | 26.16 | 26.16 | 26.00 | 26.04 | 87,077 | -0.04(-0.14%) |
Aug 26, 2014 | 26.04 | 26.08 | 26.04 | 26.08 | 71,205 | +0.09(+0.33%) |
Aug 25, 2014 | 25.97 | 26.14 | 25.95 | 25.99 | 56,968 | +0.08(+0.30%) |
Aug 22, 2014 | 26.03 | 26.03 | 25.91 | 25.91 | 28,853 | -0.09(-0.33%) |
Aug 21, 2014 | 25.93 | 26.03 | 25.91 | 26.00 | 24,084 | +0.04(+0.15%) |
Aug 20, 2014 | 25.89 | 25.97 | 25.85 | 25.96 | 31,217 | +0.05(+0.19%) |
Aug 19, 2014 | 25.93 | 26.01 | 25.91 | 25.91 | 50,517 | -0.02(-0.08%) |
Aug 18, 2014 | 26.02 | 26.02 | 25.90 | 25.93 | 36,653 | +0.08(+0.31%) |
Aug 15, 2014 | 25.89 | 25.94 | 25.73 | 25.85 | 125,862 | -0.15(-0.58%) |
Aug 14, 2014 | 25.97 | 26.01 | 25.97 | 26.00 | 58,856 | +0.08(+0.31%) |
Aug 13, 2014 | 25.87 | 25.94 | 25.87 | 25.92 | 46,311 | +0.07(+0.27%) |
Aug 12, 2014 | 26.00 | 26.00 | 25.81 | 25.85 | 37,760 | -0.08(-0.31%) |
Aug 11, 2014 | 25.90 | 26.00 | 25.85 | 25.93 | 53,020 | +0.12(+0.46%) |
Aug 08, 2014 | 25.75 | 25.79 | 25.67 | 25.81 | 34,900 | +0.12(+0.47%) |
Aug 07, 2014 | 25.74 | 25.86 | 25.63 | 25.69 | 33,981 | +0.04(+0.15%) |
Aug 06, 2014 | 25.53 | 25.71 | 25.50 | 25.65 | 39,356 | +0.12(+0.47%) |
Aug 05, 2014 | 25.58 | 25.64 | 25.48 | 25.53 | 38,014 | -0.10(-0.39%) |
Aug 04, 2014 | 25.63 | 25.66 | 25.52 | 25.63 | 45,826 | +0.06(+0.23%) |