Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.16 | 25.28 | 25.06 | 25.17 | 330,614 | -0.03(-0.13%) |
Feb 26, 2015 | 25.26 | 25.43 | 25.14 | 25.20 | 482,054 | -0.11(-0.45%) |
Feb 25, 2015 | 25.18 | 25.38 | 25.07 | 25.32 | 448,340 | +0.14(+0.55%) |
Feb 24, 2015 | 25.31 | 25.34 | 25.05 | 25.18 | 485,319 | -0.09(-0.35%) |
Feb 23, 2015 | 25.23 | 25.29 | 24.98 | 25.27 | 525,923 | -0.03(-0.13%) |
Feb 20, 2015 | 25.06 | 25.39 | 24.85 | 25.30 | 522,258 | +0.24(+0.97%) |
Feb 19, 2015 | 25.22 | 25.32 | 24.98 | 25.06 | 438,422 | -0.18(-0.70%) |
Feb 18, 2015 | 25.02 | 25.35 | 25.02 | 25.23 | 451,258 | +0.14(+0.55%) |
Feb 17, 2015 | 25.13 | 25.37 | 24.98 | 25.10 | 604,599 | -0.12(-0.48%) |
Feb 13, 2015 | 24.92 | 25.22 | 25.22 | 25.22 | 1,024,007 | +0.25(+1.00%) |
Feb 12, 2015 | 24.80 | 25.13 | 24.69 | 24.97 | 398,289 | +0.15(+0.59%) |
Feb 11, 2015 | 24.70 | 25.02 | 24.67 | 24.82 | 514,169 | +0.08(+0.32%) |
Feb 10, 2015 | 25.03 | 25.03 | 24.66 | 24.74 | 437,033 | -0.10(-0.39%) |
Feb 09, 2015 | 24.83 | 25.00 | 24.53 | 24.84 | 430,930 | -0.10(-0.42%) |
Feb 06, 2015 | 25.05 | 25.18 | 24.81 | 24.94 | 375,784 | -0.14(-0.58%) |
Feb 05, 2015 | 24.86 | 25.16 | 24.73 | 25.09 | 212,734 | +0.28(+1.13%) |
Feb 04, 2015 | 24.80 | 25.02 | 24.69 | 24.81 | 397,750 | -0.06(-0.23%) |
Feb 03, 2015 | 24.38 | 24.88 | 24.34 | 24.86 | 581,834 | +0.46(+1.88%) |
Feb 02, 2015 | 24.16 | 24.44 | 23.65 | 24.41 | 568,497 | +0.24(+1.00%) |
Jan 30, 2015 | 24.10 | 24.18 | 23.83 | 24.16 | 491,595 | -0.06(-0.23%) |
Jan 29, 2015 | 23.91 | 24.41 | 23.75 | 24.22 | 515,877 | +0.21(+0.87%) |
Jan 28, 2015 | 24.59 | 24.59 | 23.89 | 24.01 | 283,705 | -0.37(-1.52%) |
Jan 27, 2015 | 24.35 | 24.53 | 24.20 | 24.38 | 204,869 | -0.29(-1.17%) |
Jan 26, 2015 | 24.54 | 24.90 | 24.27 | 24.67 | 370,800 | +0.12(+0.49%) |
Jan 23, 2015 | 24.57 | 24.71 | 24.38 | 24.55 | 268,250 | -0.10(-0.39%) |
Jan 22, 2015 | 24.03 | 24.68 | 23.71 | 24.65 | 299,872 | +0.69(+2.88%) |
Jan 21, 2015 | 23.84 | 24.15 | 23.82 | 23.96 | 234,826 | +0.02(+0.10%) |
Jan 20, 2015 | 23.92 | 24.13 | 23.58 | 23.93 | 233,019 | +0.10(+0.44%) |
Jan 16, 2015 | 23.57 | 23.92 | 23.34 | 23.83 | 290,500 | +0.28(+1.19%) |
Jan 15, 2015 | 23.99 | 24.10 | 23.45 | 23.55 | 430,915 | -0.40(-1.68%) |
Jan 14, 2015 | 23.80 | 24.21 | 23.78 | 23.95 | 328,786 | -0.18(-0.73%) |
Jan 13, 2015 | 24.32 | 24.98 | 23.79 | 24.12 | 358,124 | +0.01(+0.03%) |
Jan 12, 2015 | 24.33 | 24.47 | 23.98 | 24.12 | 266,354 | -0.22(-0.89%) |
Jan 09, 2015 | 24.53 | 24.67 | 24.30 | 24.33 | 253,587 | -0.16(-0.66%) |
Jan 08, 2015 | 24.52 | 24.80 | 24.45 | 24.49 | 410,653 | +0.16(+0.66%) |
Jan 07, 2015 | 24.32 | 24.46 | 23.99 | 24.33 | 326,530 | +0.17(+0.70%) |
Jan 06, 2015 | 24.69 | 24.69 | 24.13 | 24.16 | 453,998 | -0.37(-1.51%) |
Jan 05, 2015 | 24.83 | 24.89 | 24.44 | 24.53 | 429,345 | -0.50(-1.99%) |
Jan 02, 2015 | 25.15 | 25.42 | 24.70 | 25.03 | 318,232 | +0.06(+0.23%) |
Dec 31, 2014 | 25.49 | 24.98 | 24.98 | 24.98 | 281,455 | -0.37(-1.46%) |
Dec 30, 2014 | 25.43 | 25.67 | 25.21 | 25.34 | 249,758 | -0.14(-0.57%) |
Dec 29, 2014 | 25.47 | 25.93 | 25.42 | 25.49 | 305,660 | +0.03(+0.13%) |
Dec 26, 2014 | 25.69 | 25.69 | 25.43 | 25.46 | 153,190 | -0.12(-0.47%) |
Dec 24, 2014 | 25.54 | 25.58 | 25.58 | 25.58 | 160,333 | +0.15(+0.60%) |
Dec 23, 2014 | 25.30 | 25.56 | 25.08 | 25.43 | 257,834 | +0.12(+0.48%) |
Dec 22, 2014 | 25.16 | 25.39 | 25.08 | 25.30 | 241,683 | +0.24(+0.96%) |
Dec 19, 2014 | 25.50 | 25.50 | 25.03 | 25.06 | 737,569 | -0.36(-1.42%) |
Dec 18, 2014 | 25.35 | 25.61 | 25.03 | 25.43 | 389,295 | +0.62(+2.49%) |
Dec 17, 2014 | 24.57 | 24.84 | 24.07 | 24.81 | 246,063 | +0.37(+1.51%) |
Dec 16, 2014 | 24.45 | 24.81 | 24.15 | 24.44 | 443,846 | -0.10(-0.39%) |
Dec 15, 2014 | 25.17 | 25.30 | 24.52 | 24.53 | 412,554 | -0.43(-1.71%) |
Dec 12, 2014 | 25.06 | 25.30 | 24.94 | 24.96 | 207,116 | -0.35(-1.36%) |
Dec 11, 2014 | 25.23 | 25.72 | 25.23 | 25.30 | 192,363 | +0.22(+0.90%) |
Dec 10, 2014 | 25.83 | 25.83 | 24.99 | 25.08 | 251,646 | -0.74(-2.86%) |
Dec 09, 2014 | 25.00 | 25.99 | 24.98 | 25.82 | 616,090 | +0.54(+2.13%) |
Dec 08, 2014 | 25.88 | 25.95 | 25.05 | 25.28 | 480,107 | -0.69(-2.66%) |
Dec 05, 2014 | 26.10 | 26.14 | 25.83 | 25.97 | 281,333 | -0.05(-0.19%) |
Dec 04, 2014 | 26.09 | 26.24 | 25.93 | 26.02 | 371,186 | -0.10(-0.40%) |
Dec 03, 2014 | 26.00 | 26.32 | 25.79 | 26.12 | 283,766 | +0.17(+0.65%) |
Dec 02, 2014 | 25.78 | 26.19 | 25.61 | 25.96 | 295,697 | +0.13(+0.50%) |
Dec 01, 2014 | 25.72 | 26.07 | 25.58 | 25.83 | 420,375 | -0.03(-0.12%) |
Nov 28, 2014 | 26.04 | 26.22 | 25.83 | 25.86 | 178,912 | -0.12(-0.46%) |
Nov 26, 2014 | 25.79 | 25.98 | 25.98 | 25.98 | 173,653 | +0.27(+1.06%) |
Nov 25, 2014 | 26.09 | 26.09 | 25.69 | 25.71 | 500,351 | -0.38(-1.45%) |
Nov 24, 2014 | 25.92 | 26.11 | 25.65 | 26.08 | 349,374 | +0.15(+0.59%) |
Nov 21, 2014 | 25.69 | 26.00 | 25.45 | 25.93 | 638,842 | +0.57(+2.25%) |
Nov 20, 2014 | 24.87 | 25.47 | 24.87 | 25.36 | 379,530 | +0.27(+1.09%) |
Nov 19, 2014 | 25.58 | 25.59 | 25.08 | 25.09 | 345,327 | -0.47(-1.85%) |
Nov 18, 2014 | 25.54 | 25.91 | 25.54 | 25.56 | 699,703 | -0.10(-0.38%) |
Nov 17, 2014 | 25.75 | 26.07 | 25.59 | 25.66 | 685,050 | -0.07(-0.28%) |
Nov 14, 2014 | 25.34 | 25.76 | 25.21 | 25.73 | 1,599,843 | -0.49(-1.87%) |
Nov 13, 2014 | 26.64 | 26.88 | 26.14 | 26.22 | 427,024 | -0.36(-1.36%) |
Nov 12, 2014 | 26.37 | 26.65 | 26.37 | 26.58 | 276,144 | +0.05(+0.18%) |
Nov 11, 2014 | 26.25 | 26.59 | 26.17 | 26.53 | 340,585 | +0.16(+0.61%) |
Nov 10, 2014 | 25.99 | 26.39 | 25.94 | 26.37 | 312,918 | +0.32(+1.23%) |
Nov 07, 2014 | 25.95 | 26.07 | 25.76 | 26.05 | 316,867 | +0.05(+0.18%) |
Nov 06, 2014 | 25.77 | 26.01 | 25.77 | 26.01 | 265,915 | +0.18(+0.68%) |
Nov 05, 2014 | 25.80 | 25.98 | 25.53 | 25.83 | 207,183 | +0.14(+0.56%) |
Nov 04, 2014 | 25.54 | 25.93 | 25.46 | 25.69 | 352,570 | -0.15(-0.59%) |
Nov 03, 2014 | 25.36 | 25.90 | 25.14 | 25.84 | 599,199 | +0.50(+1.99%) |
Oct 31, 2014 | 25.27 | 25.59 | 24.48 | 25.33 | 718,543 | +0.70(+2.86%) |
Oct 30, 2014 | 24.58 | 24.69 | 24.38 | 24.63 | 383,355 | +0.00(+0.00%) |
Oct 29, 2014 | 24.79 | 24.79 | 24.33 | 24.63 | 416,196 | -0.07(-0.29%) |
Oct 28, 2014 | 24.31 | 24.72 | 24.19 | 24.70 | 293,491 | +0.58(+2.39%) |
Oct 27, 2014 | 24.08 | 24.23 | 24.25 | 24.13 | 196,353 | -0.13(-0.53%) |
Oct 24, 2014 | 24.14 | 24.41 | 24.09 | 24.25 | 367,345 | +0.10(+0.43%) |
Oct 23, 2014 | 23.62 | 24.29 | 23.56 | 24.15 | 393,836 | +0.84(+3.60%) |
Oct 22, 2014 | 23.78 | 23.86 | 23.30 | 23.31 | 303,964 | -0.42(-1.79%) |
Oct 21, 2014 | 23.10 | 23.76 | 22.88 | 23.74 | 383,455 | +0.82(+3.56%) |
Oct 20, 2014 | 22.79 | 23.01 | 22.62 | 22.92 | 323,271 | +0.11(+0.49%) |
Oct 17, 2014 | 22.34 | 23.05 | 22.26 | 22.81 | 525,683 | +0.79(+3.60%) |
Oct 16, 2014 | 21.30 | 22.06 | 21.30 | 22.02 | 697,988 | +0.38(+1.74%) |
Oct 15, 2014 | 21.35 | 21.88 | 21.20 | 21.64 | 520,048 | -0.10(-0.44%) |
Oct 14, 2014 | 21.87 | 21.92 | 21.54 | 21.74 | 817,895 | +0.05(+0.22%) |
Oct 13, 2014 | 22.26 | 22.43 | 21.65 | 21.69 | 834,064 | -0.47(-2.13%) |
Oct 10, 2014 | 23.43 | 23.57 | 22.15 | 22.16 | 964,511 | -1.30(-5.52%) |
Oct 09, 2014 | 24.01 | 24.16 | 23.44 | 23.46 | 184,669 | -0.61(-2.53%) |
Oct 08, 2014 | 23.73 | 24.11 | 23.50 | 24.06 | 197,028 | +0.36(+1.52%) |
Oct 07, 2014 | 24.19 | 24.19 | 23.67 | 23.70 | 272,187 | -0.58(-2.40%) |
Oct 06, 2014 | 24.44 | 24.61 | 24.22 | 24.29 | 203,423 | -0.04(-0.16%) |
Oct 03, 2014 | 24.45 | 24.57 | 24.29 | 24.33 | 172,654 | +0.07(+0.30%) |
Oct 02, 2014 | 24.28 | 24.42 | 23.94 | 24.25 | 218,188 | +0.00(+0.00%) |
Oct 01, 2014 | 24.75 | 24.75 | 24.25 | 24.25 | 596,476 | -0.48(-1.94%) |
Sep 30, 2014 | 24.97 | 24.97 | 24.69 | 24.73 | 311,733 | -0.18(-0.74%) |
Sep 29, 2014 | 24.65 | 25.00 | 24.50 | 24.92 | 306,618 | -0.02(-0.10%) |
Sep 26, 2014 | 24.98 | 25.16 | 24.75 | 24.94 | 235,104 | +0.07(+0.29%) |
Sep 25, 2014 | 25.27 | 25.45 | 24.86 | 24.87 | 308,990 | -0.45(-1.77%) |
Sep 24, 2014 | 24.97 | 25.33 | 24.87 | 25.32 | 218,420 | +0.37(+1.47%) |
Sep 23, 2014 | 25.14 | 25.29 | 24.91 | 24.95 | 342,175 | -0.31(-1.23%) |
Sep 22, 2014 | 25.23 | 25.37 | 25.06 | 25.26 | 244,650 | -0.11(-0.44%) |
Sep 19, 2014 | 25.68 | 25.73 | 25.09 | 25.37 | 1,102,464 | -0.37(-1.44%) |
Sep 18, 2014 | 25.92 | 25.92 | 25.71 | 25.75 | 342,973 | -0.01(-0.05%) |
Sep 17, 2014 | 25.95 | 26.07 | 25.67 | 25.76 | 266,292 | -0.15(-0.59%) |
Sep 16, 2014 | 25.69 | 25.99 | 25.55 | 25.91 | 453,793 | +0.14(+0.53%) |
Sep 15, 2014 | 25.69 | 26.22 | 24.21 | 25.77 | 332,504 | -0.45(-1.71%) |
Sep 12, 2014 | 26.37 | 26.41 | 26.05 | 26.22 | 211,679 | -0.10(-0.39%) |
Sep 11, 2014 | 26.19 | 26.43 | 26.09 | 26.33 | 224,829 | +0.01(+0.03%) |
Sep 10, 2014 | 26.14 | 26.37 | 26.13 | 26.32 | 191,606 | +0.24(+0.92%) |
Sep 09, 2014 | 26.24 | 26.28 | 26.05 | 26.08 | 167,211 | -0.24(-0.91%) |
Sep 08, 2014 | 26.16 | 26.46 | 26.10 | 26.32 | 251,051 | +0.10(+0.40%) |
Sep 05, 2014 | 26.09 | 26.37 | 25.97 | 26.21 | 167,556 | +0.07(+0.28%) |
Sep 04, 2014 | 26.47 | 26.47 | 26.03 | 26.14 | 330,591 | -0.23(-0.88%) |
Sep 03, 2014 | 26.69 | 26.69 | 26.33 | 26.37 | 244,906 | -0.17(-0.63%) |
Sep 02, 2014 | 26.60 | 26.85 | 26.46 | 26.54 | 457,652 | +0.03(+0.12%) |
Aug 29, 2014 | 26.25 | 26.51 | 26.51 | 26.51 | 286,607 | +0.25(+0.94%) |
Aug 28, 2014 | 26.36 | 26.53 | 26.07 | 26.26 | 206,479 | -0.21(-0.79%) |
Aug 27, 2014 | 26.59 | 26.69 | 26.44 | 26.47 | 211,753 | -0.12(-0.45%) |
Aug 26, 2014 | 26.42 | 26.62 | 26.42 | 26.59 | 238,210 | +0.18(+0.70%) |
Aug 25, 2014 | 26.65 | 26.65 | 26.30 | 26.41 | 214,025 | -0.18(-0.66%) |
Aug 22, 2014 | 26.58 | 26.58 | 26.49 | 26.58 | 164,325 | -0.06(-0.21%) |
Aug 21, 2014 | 26.65 | 26.67 | 26.49 | 26.64 | 228,464 | +0.03(+0.12%) |
Aug 20, 2014 | 26.59 | 26.69 | 26.37 | 26.61 | 256,752 | -0.07(-0.25%) |
Aug 19, 2014 | 26.39 | 26.69 | 26.34 | 26.67 | 414,918 | +0.30(+1.14%) |
Aug 18, 2014 | 26.12 | 26.38 | 26.00 | 26.37 | 372,419 | +0.38(+1.45%) |
Aug 15, 2014 | 26.13 | 26.19 | 25.62 | 26.00 | 493,900 | -0.08(-0.31%) |
Aug 14, 2014 | 26.09 | 26.17 | 25.89 | 26.08 | 287,541 | -0.04(-0.15%) |
Aug 13, 2014 | 26.08 | 26.22 | 25.92 | 26.12 | 271,109 | +0.10(+0.37%) |
Aug 12, 2014 | 26.03 | 26.14 | 25.82 | 26.02 | 291,488 | -0.09(-0.34%) |
Aug 11, 2014 | 26.10 | 26.20 | 25.99 | 26.11 | 333,600 | +0.01(+0.03%) |
Aug 08, 2014 | 25.81 | 26.07 | 25.81 | 26.10 | 401,949 | +0.37(+1.43%) |
Aug 07, 2014 | 25.78 | 25.83 | 25.51 | 25.73 | 439,408 | +0.07(+0.28%) |
Aug 06, 2014 | 25.22 | 25.82 | 25.20 | 25.66 | 549,515 | +0.30(+1.19%) |
Aug 05, 2014 | 25.44 | 25.62 | 25.16 | 25.36 | 470,781 | -0.29(-1.12%) |
Aug 04, 2014 | 25.41 | 25.76 | 25.09 | 25.65 | 539,092 | +0.33(+1.29%) |
Aug 01, 2014 | 25.24 | 25.38 | 24.94 | 25.32 | 596,651 | -0.02(-0.09%) |
Jul 31, 2014 | 25.57 | 25.86 | 25.34 | 25.34 | 520,919 | -0.55(-2.12%) |
Jul 30, 2014 | 25.87 | 25.91 | 25.47 | 25.89 | 473,498 | +0.41(+1.59%) |
Jul 29, 2014 | 25.33 | 25.64 | 25.23 | 25.49 | 535,651 | +0.25(+1.01%) |
Jul 28, 2014 | 25.30 | 25.44 | 24.93 | 25.23 | 331,056 | -0.07(-0.28%) |
Jul 25, 2014 | 25.73 | 25.73 | 25.24 | 25.30 | 349,320 | -0.54(-2.09%) |
Jul 24, 2014 | 25.78 | 26.01 | 25.78 | 25.85 | 237,827 | +0.02(+0.09%) |
Jul 23, 2014 | 25.84 | 26.04 | 25.81 | 25.82 | 653,078 | +0.02(+0.06%) |
Jul 22, 2014 | 25.65 | 25.84 | 25.32 | 25.81 | 215,344 | +0.33(+1.28%) |
Jul 21, 2014 | 25.35 | 25.54 | 25.28 | 25.48 | 270,105 | +0.01(+0.03%) |
Jul 18, 2014 | 25.11 | 25.50 | 24.79 | 25.47 | 302,094 | +0.45(+1.81%) |
Jul 17, 2014 | 25.22 | 25.37 | 24.91 | 25.02 | 441,764 | -0.33(-1.32%) |
Jul 16, 2014 | 25.61 | 25.61 | 25.20 | 25.35 | 543,400 | -0.15(-0.59%) |
Jul 15, 2014 | 25.57 | 25.74 | 25.35 | 25.50 | 295,696 | -0.06(-0.25%) |
Jul 14, 2014 | 25.70 | 25.70 | 25.46 | 25.57 | 224,426 | +0.07(+0.28%) |
Jul 11, 2014 | 25.47 | 25.64 | 25.38 | 25.50 | 236,425 | -0.04(-0.16%) |
Jul 10, 2014 | 25.37 | 25.69 | 25.03 | 25.54 | 231,174 | -0.19(-0.74%) |
Jul 09, 2014 | 26.03 | 26.03 | 25.61 | 25.73 | 524,420 | -0.18(-0.68%) |
Jul 08, 2014 | 26.04 | 26.10 | 25.76 | 25.90 | 484,903 | -0.16(-0.61%) |
Jul 07, 2014 | 26.08 | 26.08 | 25.88 | 26.06 | 471,840 | -0.10(-0.40%) |
Jul 03, 2014 | 26.04 | 26.16 | 26.16 | 26.16 | 226,639 | +0.12(+0.46%) |
Jul 02, 2014 | 26.13 | 26.19 | 25.91 | 26.04 | 426,673 | -0.20(-0.76%) |
Jul 01, 2014 | 25.78 | 26.27 | 25.68 | 26.24 | 682,647 | +0.46(+1.79%) |
Jun 30, 2014 | 25.48 | 25.81 | 25.46 | 25.78 | 455,529 | +0.23(+0.90%) |
Jun 27, 2014 | 25.28 | 25.59 | 25.28 | 25.55 | 462,532 | +0.21(+0.82%) |
Jun 26, 2014 | 25.21 | 25.36 | 25.03 | 25.34 | 394,099 | +0.16(+0.63%) |
Jun 25, 2014 | 25.03 | 25.31 | 24.85 | 25.18 | 315,963 | +0.05(+0.19%) |
Jun 24, 2014 | 25.20 | 25.41 | 24.99 | 25.14 | 383,345 | -0.11(-0.44%) |
Jun 23, 2014 | 25.51 | 25.58 | 25.21 | 25.25 | 432,701 | -0.34(-1.34%) |
Jun 20, 2014 | 25.40 | 25.61 | 25.30 | 25.59 | 1,921,819 | +0.21(+0.85%) |
Jun 19, 2014 | 25.40 | 25.42 | 25.22 | 25.38 | 354,137 | +0.00(+0.00%) |
Jun 18, 2014 | 24.95 | 25.40 | 24.72 | 25.38 | 650,553 | +0.42(+1.69%) |
Jun 17, 2014 | 24.13 | 25.13 | 24.07 | 24.95 | 727,318 | +0.76(+3.12%) |
Jun 16, 2014 | 24.16 | 24.25 | 24.08 | 24.20 | 298,864 | -0.09(-0.36%) |
Jun 13, 2014 | 24.41 | 24.41 | 24.17 | 24.29 | 409,390 | -0.06(-0.23%) |
Jun 12, 2014 | 24.35 | 24.35 | 24.14 | 24.34 | 501,327 | +0.01(+0.03%) |
Jun 11, 2014 | 23.96 | 24.42 | 23.90 | 24.33 | 621,074 | +0.23(+0.96%) |
Jun 10, 2014 | 23.70 | 24.12 | 23.64 | 24.10 | 744,634 | +0.64(+2.75%) |
Jun 06, 2014 | 23.35 | 23.51 | 23.24 | 23.46 | 217,920 | +0.17(+0.72%) |
Jun 05, 2014 | 22.98 | 23.39 | 22.93 | 23.29 | 325,871 | +0.37(+1.60%) |
Jun 04, 2014 | 22.85 | 22.95 | 22.70 | 22.92 | 231,503 | +0.02(+0.07%) |
Jun 03, 2014 | 22.78 | 22.96 | 22.74 | 22.91 | 301,731 | +0.04(+0.17%) |
Jun 02, 2014 | 22.77 | 22.88 | 22.45 | 22.87 | 310,426 | +0.07(+0.31%) |
May 30, 2014 | 22.65 | 22.87 | 22.57 | 22.80 | 352,572 | +0.00(+0.00%) |
May 29, 2014 | 22.92 | 22.98 | 22.66 | 22.80 | 234,798 | -0.06(-0.28%) |
May 28, 2014 | 22.70 | 22.96 | 22.48 | 22.86 | 465,978 | +0.09(+0.38%) |
May 27, 2014 | 22.51 | 22.80 | 22.30 | 22.77 | 348,291 | +0.39(+1.74%) |
May 23, 2014 | 22.22 | 22.38 | 22.38 | 22.38 | 289,706 | +0.11(+0.50%) |
May 22, 2014 | 22.22 | 22.33 | 22.11 | 22.27 | 193,826 | +0.14(+0.65%) |
May 21, 2014 | 22.06 | 22.21 | 22.06 | 22.13 | 357,951 | +0.15(+0.69%) |
May 20, 2014 | 22.18 | 22.23 | 21.87 | 21.98 | 336,687 | -0.25(-1.15%) |
May 19, 2014 | 22.08 | 22.34 | 22.02 | 22.23 | 402,143 | +0.09(+0.40%) |
May 16, 2014 | 21.95 | 22.15 | 21.86 | 22.14 | 503,924 | +0.22(+1.02%) |
May 15, 2014 | 21.76 | 22.08 | 21.48 | 21.92 | 636,849 | +0.13(+0.58%) |
May 14, 2014 | 21.97 | 22.08 | 21.74 | 21.79 | 394,304 | -0.18(-0.83%) |
May 13, 2014 | 22.22 | 22.22 | 21.85 | 21.98 | 604,458 | -0.26(-1.18%) |
May 12, 2014 | 21.87 | 22.30 | 21.74 | 22.24 | 528,723 | +0.49(+2.23%) |
May 09, 2014 | 21.96 | 21.96 | 21.59 | 21.75 | 643,406 | -0.24(-1.09%) |
May 08, 2014 | 21.74 | 22.25 | 21.64 | 21.99 | 492,535 | +0.18(+0.80%) |
May 07, 2014 | 21.76 | 21.83 | 21.43 | 21.82 | 417,735 | +0.13(+0.62%) |
May 06, 2014 | 21.67 | 21.90 | 21.62 | 21.68 | 277,095 | -0.11(-0.51%) |
May 05, 2014 | 21.76 | 21.87 | 21.44 | 21.79 | 309,371 | -0.13(-0.58%) |
May 02, 2014 | 21.42 | 22.16 | 21.36 | 21.92 | 553,534 | +0.40(+1.88%) |
May 01, 2014 | 21.69 | 21.84 | 21.09 | 21.52 | 850,484 | -0.10(-0.48%) |
Apr 30, 2014 | 21.14 | 21.87 | 20.78 | 21.62 | 1,207,236 | +0.48(+2.28%) |
Apr 29, 2014 | 21.37 | 21.52 | 21.13 | 21.14 | 384,931 | -0.09(-0.41%) |
Apr 28, 2014 | 21.37 | 21.56 | 20.85 | 21.22 | 349,802 | -0.06(-0.26%) |
Apr 25, 2014 | 21.68 | 21.68 | 21.13 | 21.28 | 311,428 | -0.43(-1.97%) |
Apr 24, 2014 | 21.98 | 22.16 | 21.47 | 21.71 | 268,445 | -0.12(-0.54%) |
Apr 23, 2014 | 21.87 | 21.98 | 21.70 | 21.83 | 332,442 | -0.06(-0.25%) |
Apr 22, 2014 | 21.67 | 22.02 | 21.56 | 21.88 | 405,384 | +0.23(+1.06%) |
Apr 21, 2014 | 21.85 | 21.89 | 21.56 | 21.65 | 256,417 | -0.18(-0.83%) |
Apr 17, 2014 | 21.68 | 21.83 | 21.83 | 21.83 | 282,196 | +0.19(+0.88%) |
Apr 16, 2014 | 21.79 | 21.79 | 21.43 | 21.64 | 235,802 | +0.02(+0.11%) |
Apr 15, 2014 | 21.51 | 21.72 | 21.12 | 21.62 | 209,445 | +0.22(+1.04%) |
Apr 14, 2014 | 21.61 | 21.64 | 21.26 | 21.40 | 258,840 | +0.02(+0.11%) |
Apr 11, 2014 | 21.45 | 21.62 | 21.26 | 21.37 | 244,676 | -0.20(-0.92%) |
Apr 10, 2014 | 22.24 | 22.31 | 21.49 | 21.57 | 298,842 | -0.63(-2.85%) |
Apr 09, 2014 | 22.02 | 22.23 | 21.83 | 22.21 | 193,729 | +0.32(+1.48%) |
Apr 08, 2014 | 21.91 | 22.09 | 21.65 | 21.88 | 318,220 | +0.00(+0.00%) |
Apr 07, 2014 | 22.35 | 22.55 | 21.75 | 21.88 | 279,005 | -0.48(-2.16%) |
Apr 04, 2014 | 23.33 | 23.33 | 22.36 | 22.36 | 408,317 | -0.77(-3.32%) |
Apr 03, 2014 | 23.25 | 23.31 | 22.92 | 23.13 | 208,537 | -0.05(-0.20%) |
Apr 02, 2014 | 23.20 | 23.35 | 23.00 | 23.18 | 266,505 | +0.06(+0.24%) |
Apr 01, 2014 | 22.84 | 23.15 | 22.62 | 23.12 | 365,823 | +0.41(+1.81%) |
Mar 31, 2014 | 22.57 | 22.91 | 22.44 | 22.71 | 593,224 | +0.36(+1.63%) |
Mar 28, 2014 | 22.85 | 22.96 | 22.25 | 22.35 | 503,958 | -0.38(-1.67%) |
Mar 27, 2014 | 23.01 | 23.19 | 22.65 | 22.73 | 414,060 | -0.21(-0.93%) |
Mar 26, 2014 | 23.64 | 23.68 | 22.94 | 22.94 | 314,160 | -0.51(-2.16%) |
Mar 25, 2014 | 23.61 | 23.78 | 23.35 | 23.45 | 270,599 | -0.11(-0.47%) |
Mar 24, 2014 | 23.90 | 23.98 | 23.35 | 23.56 | 356,885 | -0.20(-0.83%) |
Mar 21, 2014 | 23.84 | 24.14 | 23.69 | 23.76 | 1,333,515 | -0.02(-0.10%) |
Mar 20, 2014 | 23.80 | 23.99 | 23.67 | 23.78 | 444,650 | -0.13(-0.53%) |
Mar 19, 2014 | 23.74 | 24.07 | 23.72 | 23.91 | 334,994 | +0.08(+0.33%) |
Mar 18, 2014 | 23.48 | 23.84 | 23.48 | 23.83 | 416,592 | +0.42(+1.79%) |
Mar 17, 2014 | 23.11 | 23.47 | 22.99 | 23.41 | 458,450 | +0.44(+1.93%) |
Mar 14, 2014 | 22.89 | 23.06 | 22.78 | 22.97 | 384,782 | +0.06(+0.28%) |
Mar 13, 2014 | 23.20 | 23.24 | 22.84 | 22.90 | 587,711 | -0.25(-1.06%) |
Mar 12, 2014 | 22.85 | 23.36 | 22.85 | 23.15 | 515,049 | +0.17(+0.76%) |
Mar 11, 2014 | 23.22 | 23.27 | 22.90 | 22.97 | 565,293 | -0.27(-1.16%) |
Mar 10, 2014 | 23.35 | 23.43 | 23.16 | 23.24 | 744,528 | -0.18(-0.78%) |
Mar 07, 2014 | 23.39 | 23.52 | 23.30 | 23.42 | 464,333 | +0.08(+0.34%) |
Mar 06, 2014 | 23.30 | 23.42 | 23.17 | 23.35 | 394,624 | +0.19(+0.82%) |
Mar 05, 2014 | 23.20 | 23.26 | 23.05 | 23.16 | 482,175 | +0.02(+0.07%) |
Mar 04, 2014 | 22.98 | 23.27 | 22.96 | 23.14 | 347,353 | +0.50(+2.20%) |