Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.92 | 25.03 | 24.78 | 24.81 | 32,127 | -0.01(-0.04%) |
Apr 29, 2015 | 24.91 | 24.96 | 24.82 | 24.82 | 57,860 | -0.23(-0.93%) |
Apr 28, 2015 | 25.06 | 25.16 | 25.03 | 25.05 | 61,049 | +0.12(+0.49%) |
Apr 27, 2015 | 24.89 | 25.14 | 24.89 | 24.93 | 99,946 | +0.20(+0.83%) |
Apr 24, 2015 | 24.69 | 24.82 | 24.58 | 24.73 | 88,828 | +0.21(+0.87%) |
Apr 23, 2015 | 23.96 | 24.55 | 23.96 | 24.52 | 70,222 | +0.44(+1.83%) |
Apr 22, 2015 | 23.97 | 24.20 | 23.90 | 24.07 | 46,158 | +0.29(+1.24%) |
Apr 21, 2015 | 23.79 | 23.89 | 23.70 | 23.78 | 30,231 | +0.04(+0.16%) |
Apr 20, 2015 | 23.83 | 23.83 | 23.74 | 23.74 | 23,739 | -0.10(-0.41%) |
Apr 17, 2015 | 23.77 | 23.88 | 23.68 | 23.84 | 130,466 | -0.25(-1.04%) |
Apr 16, 2015 | 23.97 | 24.24 | 23.90 | 24.09 | 176,045 | +0.21(+0.87%) |
Apr 15, 2015 | 23.68 | 23.93 | 23.68 | 23.88 | 48,227 | +0.18(+0.76%) |
Apr 14, 2015 | 23.56 | 23.73 | 23.56 | 23.70 | 32,357 | +0.18(+0.77%) |
Apr 13, 2015 | 23.58 | 23.69 | 23.47 | 23.52 | 18,879 | +0.02(+0.09%) |
Apr 10, 2015 | 23.48 | 23.56 | 23.43 | 23.50 | 20,293 | -0.07(-0.28%) |
Apr 09, 2015 | 23.52 | 23.65 | 23.51 | 23.57 | 39,702 | +0.17(+0.75%) |
Apr 08, 2015 | 23.55 | 23.65 | 23.38 | 23.39 | 113,600 | +0.25(+1.06%) |
Apr 07, 2015 | 23.24 | 23.33 | 23.14 | 23.15 | 63,273 | -0.29(-1.23%) |
Apr 06, 2015 | 23.25 | 23.56 | 23.25 | 23.44 | 75,656 | +0.40(+1.75%) |
Apr 02, 2015 | 22.88 | 23.03 | 23.03 | 23.03 | 45,899 | +0.38(+1.68%) |
Apr 01, 2015 | 22.65 | 22.79 | 22.59 | 22.65 | 26,595 | +0.22(+1.00%) |
Mar 31, 2015 | 22.48 | 22.61 | 22.41 | 22.43 | 1,197,204 | -0.24(-1.07%) |
Mar 30, 2015 | 22.57 | 22.71 | 22.54 | 22.67 | 20,599 | +0.32(+1.43%) |
Mar 27, 2015 | 22.34 | 22.44 | 22.30 | 22.35 | 37,938 | -0.04(-0.19%) |
Mar 26, 2015 | 22.49 | 22.59 | 22.36 | 22.40 | 91,198 | -0.18(-0.80%) |
Mar 25, 2015 | 22.96 | 22.96 | 22.58 | 22.58 | 57,062 | -0.36(-1.59%) |
Mar 24, 2015 | 22.88 | 22.97 | 22.82 | 22.94 | 105,446 | +0.11(+0.47%) |
Mar 23, 2015 | 22.77 | 22.88 | 22.74 | 22.83 | 55,681 | +0.18(+0.79%) |
Mar 20, 2015 | 22.72 | 22.78 | 22.54 | 22.65 | 142,253 | +0.27(+1.21%) |
Mar 19, 2015 | 22.51 | 22.59 | 22.33 | 22.38 | 27,843 | -0.49(-2.15%) |
Mar 18, 2015 | 22.30 | 22.88 | 22.23 | 22.88 | 31,522 | +0.56(+2.52%) |
Mar 17, 2015 | 22.17 | 22.36 | 22.10 | 22.31 | 42,158 | +0.11(+0.49%) |
Mar 16, 2015 | 22.16 | 22.29 | 22.13 | 22.20 | 50,573 | +0.20(+0.91%) |
Mar 13, 2015 | 22.05 | 22.09 | 21.93 | 22.00 | 101,414 | -0.24(-1.07%) |
Mar 12, 2015 | 22.36 | 22.38 | 22.24 | 22.24 | 41,929 | +0.16(+0.71%) |
Mar 11, 2015 | 22.07 | 22.18 | 22.02 | 22.09 | 98,034 | +0.04(+0.17%) |
Mar 10, 2015 | 22.25 | 22.28 | 22.01 | 22.05 | 38,781 | -0.44(-1.95%) |
Mar 09, 2015 | 22.61 | 22.63 | 22.48 | 22.49 | 69,816 | -0.10(-0.43%) |
Mar 06, 2015 | 22.75 | 22.84 | 22.57 | 22.58 | 88,137 | -0.31(-1.37%) |
Mar 05, 2015 | 23.03 | 23.03 | 22.79 | 22.90 | 48,785 | -0.10(-0.45%) |
Mar 04, 2015 | 23.06 | 23.27 | 22.88 | 23.00 | 40,371 | -0.27(-1.16%) |
Mar 03, 2015 | 23.31 | 23.34 | 23.21 | 23.27 | 52,649 | -0.07(-0.28%) |
Mar 02, 2015 | 23.39 | 23.46 | 23.29 | 23.34 | 21,446 | -0.09(-0.37%) |
Feb 27, 2015 | 23.44 | 23.52 | 23.41 | 23.42 | 22,035 | -0.02(-0.09%) |
Feb 26, 2015 | 23.56 | 23.56 | 23.44 | 23.44 | 39,510 | -0.08(-0.32%) |
Feb 25, 2015 | 23.55 | 23.56 | 23.43 | 23.52 | 35,033 | -0.05(-0.21%) |
Feb 24, 2015 | 23.46 | 23.60 | 23.35 | 23.57 | 33,722 | +0.14(+0.58%) |
Feb 23, 2015 | 23.43 | 23.47 | 23.34 | 23.43 | 53,469 | -0.15(-0.65%) |
Feb 20, 2015 | 23.43 | 23.60 | 23.37 | 23.59 | 88,004 | +0.07(+0.28%) |
Feb 19, 2015 | 23.49 | 23.59 | 23.41 | 23.52 | 29,965 | -0.01(-0.05%) |
Feb 18, 2015 | 23.39 | 23.60 | 23.39 | 23.53 | 30,946 | +0.12(+0.51%) |
Feb 17, 2015 | 23.47 | 23.53 | 23.34 | 23.41 | 93,545 | -0.11(-0.48%) |
Feb 13, 2015 | 23.34 | 23.53 | 23.53 | 23.53 | 30,658 | +0.31(+1.33%) |
Feb 12, 2015 | 23.03 | 23.30 | 22.94 | 23.22 | 31,977 | +0.51(+2.27%) |
Feb 11, 2015 | 22.76 | 22.76 | 22.59 | 22.70 | 33,585 | -0.10(-0.45%) |
Feb 10, 2015 | 22.82 | 22.85 | 22.75 | 22.81 | 57,102 | -0.10(-0.45%) |
Feb 09, 2015 | 22.87 | 23.01 | 22.87 | 22.91 | 102,029 | +0.05(+0.21%) |
Feb 06, 2015 | 23.05 | 23.07 | 22.85 | 22.86 | 66,742 | -0.40(-1.70%) |
Feb 05, 2015 | 23.18 | 23.28 | 22.94 | 23.26 | 37,737 | +0.18(+0.77%) |
Feb 04, 2015 | 23.02 | 23.29 | 23.02 | 23.08 | 25,843 | -0.22(-0.93%) |
Feb 03, 2015 | 23.09 | 23.33 | 23.08 | 23.29 | 57,931 | +0.34(+1.49%) |
Feb 02, 2015 | 22.84 | 23.08 | 22.69 | 22.95 | 162,803 | +0.25(+1.12%) |
Jan 30, 2015 | 22.77 | 22.88 | 22.61 | 22.70 | 115,813 | -0.48(-2.08%) |
Jan 29, 2015 | 23.07 | 23.21 | 23.00 | 23.18 | 69,378 | +0.13(+0.56%) |
Jan 28, 2015 | 23.14 | 23.27 | 22.94 | 23.05 | 151,683 | -0.07(-0.28%) |
Jan 27, 2015 | 22.99 | 23.23 | 22.99 | 23.11 | 186,550 | +0.03(+0.12%) |
Jan 26, 2015 | 23.10 | 23.17 | 23.00 | 23.09 | 144,777 | +0.01(+0.02%) |
Jan 23, 2015 | 23.31 | 23.31 | 23.08 | 23.08 | 50,026 | -0.32(-1.37%) |
Jan 22, 2015 | 23.15 | 23.41 | 23.05 | 23.40 | 116,121 | +0.45(+1.96%) |
Jan 21, 2015 | 22.74 | 22.98 | 22.69 | 22.95 | 156,078 | +0.35(+1.56%) |
Jan 20, 2015 | 22.59 | 22.65 | 22.48 | 22.60 | 85,527 | -0.12(-0.52%) |
Jan 16, 2015 | 22.50 | 22.72 | 22.50 | 22.72 | 58,636 | +0.28(+1.26%) |
Jan 15, 2015 | 22.83 | 22.83 | 22.44 | 22.44 | 93,083 | -0.27(-1.17%) |
Jan 14, 2015 | 22.51 | 22.71 | 22.47 | 22.70 | 138,038 | +0.06(+0.29%) |
Jan 13, 2015 | 22.77 | 22.85 | 22.43 | 22.64 | 57,041 | +0.16(+0.70%) |
Jan 12, 2015 | 22.55 | 22.60 | 22.38 | 22.48 | 286,583 | -0.18(-0.79%) |
Jan 09, 2015 | 22.72 | 22.76 | 22.57 | 22.66 | 97,024 | -0.09(-0.40%) |
Jan 08, 2015 | 22.72 | 22.82 | 22.67 | 22.75 | 104,070 | +0.24(+1.08%) |
Jan 07, 2015 | 22.48 | 22.53 | 22.33 | 22.51 | 77,863 | +0.33(+1.49%) |
Jan 06, 2015 | 22.24 | 22.39 | 22.09 | 22.18 | 86,052 | +0.01(+0.02%) |
Jan 05, 2015 | 22.35 | 22.35 | 22.10 | 22.17 | 104,554 | -0.29(-1.30%) |
Jan 02, 2015 | 22.63 | 22.63 | 22.35 | 22.46 | 85,252 | -0.18(-0.79%) |
Dec 31, 2014 | 22.78 | 22.64 | 22.64 | 22.64 | 166,774 | -0.08(-0.33%) |
Dec 30, 2014 | 22.75 | 22.86 | 22.71 | 22.72 | 209,908 | +0.03(+0.12%) |
Dec 29, 2014 | 22.84 | 22.86 | 22.66 | 22.69 | 126,582 | -0.11(-0.50%) |
Dec 26, 2014 | 22.74 | 22.96 | 22.68 | 22.81 | 66,211 | +0.15(+0.67%) |
Dec 24, 2014 | 22.56 | 22.65 | 22.65 | 22.65 | 256,902 | +0.10(+0.43%) |
Dec 23, 2014 | 22.69 | 22.69 | 22.55 | 22.56 | 217,643 | -0.16(-0.69%) |
Dec 22, 2014 | 22.64 | 22.81 | 22.61 | 22.71 | 239,427 | +0.14(+0.62%) |
Dec 19, 2014 | 22.44 | 22.64 | 22.32 | 22.57 | 245,287 | +0.03(+0.13%) |
Dec 18, 2014 | 22.59 | 22.59 | 22.36 | 22.54 | 300,580 | +0.14(+0.60%) |
Dec 17, 2014 | 22.08 | 22.71 | 22.00 | 22.41 | 430,804 | +0.39(+1.77%) |
Dec 16, 2014 | 22.04 | 22.38 | 21.91 | 22.02 | 248,448 | -0.16(-0.73%) |
Dec 15, 2014 | 22.58 | 22.60 | 22.08 | 22.18 | 157,317 | -0.43(-1.91%) |
Dec 12, 2014 | 22.85 | 22.91 | 22.61 | 22.61 | 92,244 | -0.22(-0.95%) |
Dec 11, 2014 | 22.94 | 23.05 | 22.83 | 22.83 | 295,391 | -0.10(-0.45%) |
Dec 10, 2014 | 23.12 | 23.21 | 22.87 | 22.93 | 215,216 | -0.28(-1.19%) |
Dec 09, 2014 | 23.23 | 23.25 | 23.07 | 23.21 | 479,906 | -0.06(-0.26%) |
Dec 08, 2014 | 23.58 | 23.58 | 23.26 | 23.27 | 439,600 | -0.41(-1.71%) |
Dec 05, 2014 | 23.72 | 23.75 | 23.57 | 23.67 | 137,082 | -0.17(-0.73%) |
Dec 04, 2014 | 23.94 | 23.94 | 23.77 | 23.85 | 164,715 | -0.06(-0.27%) |
Dec 03, 2014 | 23.86 | 24.00 | 23.86 | 23.91 | 36,287 | +0.18(+0.78%) |
Dec 02, 2014 | 23.77 | 23.91 | 23.69 | 23.73 | 118,339 | -0.04(-0.16%) |
Dec 01, 2014 | 24.04 | 24.04 | 23.69 | 23.77 | 75,782 | -0.26(-1.10%) |
Nov 28, 2014 | 24.12 | 24.19 | 23.99 | 24.03 | 33,300 | -0.24(-0.98%) |
Nov 26, 2014 | 24.20 | 24.27 | 24.27 | 24.27 | 53,257 | +0.28(+1.17%) |
Nov 25, 2014 | 24.22 | 24.25 | 23.99 | 23.99 | 143,765 | -0.06(-0.27%) |
Nov 24, 2014 | 24.19 | 24.19 | 23.98 | 24.05 | 131,548 | -0.22(-0.89%) |
Nov 21, 2014 | 24.12 | 24.29 | 24.02 | 24.27 | 259,680 | +0.56(+2.35%) |
Nov 20, 2014 | 23.72 | 23.81 | 23.62 | 23.71 | 55,347 | -0.02(-0.07%) |
Nov 19, 2014 | 23.73 | 23.76 | 23.56 | 23.73 | 48,989 | +0.11(+0.46%) |
Nov 18, 2014 | 23.53 | 23.70 | 23.43 | 23.62 | 63,197 | +0.19(+0.83%) |
Nov 17, 2014 | 23.60 | 23.60 | 23.42 | 23.43 | 166,966 | -0.19(-0.80%) |
Nov 14, 2014 | 23.45 | 23.62 | 23.41 | 23.62 | 21,822 | +0.07(+0.30%) |
Nov 13, 2014 | 23.57 | 23.75 | 23.46 | 23.55 | 65,442 | +0.04(+0.18%) |
Nov 12, 2014 | 23.67 | 23.76 | 23.50 | 23.50 | 27,462 | -0.19(-0.80%) |
Nov 11, 2014 | 23.65 | 23.77 | 23.61 | 23.69 | 49,686 | +0.03(+0.11%) |
Nov 10, 2014 | 23.87 | 23.87 | 23.66 | 23.66 | 48,841 | -0.03(-0.11%) |
Nov 07, 2014 | 23.47 | 23.69 | 23.47 | 23.69 | 34,205 | +0.25(+1.08%) |
Nov 06, 2014 | 23.58 | 23.77 | 23.37 | 23.44 | 52,447 | -0.33(-1.39%) |
Nov 05, 2014 | 23.86 | 23.86 | 23.63 | 23.77 | 55,981 | -0.23(-0.95%) |
Nov 04, 2014 | 23.96 | 24.06 | 23.86 | 23.99 | 72,443 | +0.04(+0.18%) |
Nov 03, 2014 | 24.06 | 24.06 | 23.90 | 23.95 | 74,201 | -0.14(-0.58%) |
Oct 31, 2014 | 24.23 | 24.23 | 24.02 | 24.09 | 55,452 | -0.00(-0.02%) |
Oct 30, 2014 | 23.88 | 24.22 | 23.85 | 24.10 | 43,832 | +0.31(+1.29%) |
Oct 29, 2014 | 24.00 | 24.15 | 23.73 | 23.79 | 80,182 | -0.13(-0.54%) |
Oct 28, 2014 | 23.63 | 23.99 | 23.63 | 23.92 | 57,185 | +0.54(+2.31%) |
Oct 27, 2014 | 23.25 | 23.44 | 23.25 | 23.38 | 52,597 | -0.18(-0.76%) |
Oct 24, 2014 | 23.39 | 23.71 | 23.39 | 23.56 | 107,968 | +0.12(+0.51%) |
Oct 23, 2014 | 23.44 | 23.54 | 23.39 | 23.44 | 70,767 | -0.02(-0.09%) |
Oct 22, 2014 | 23.65 | 23.69 | 23.40 | 23.46 | 84,400 | -0.18(-0.76%) |
Oct 21, 2014 | 23.63 | 23.78 | 23.57 | 23.64 | 71,973 | -0.01(-0.02%) |
Oct 20, 2014 | 23.59 | 23.67 | 23.50 | 23.64 | 78,159 | +0.10(+0.41%) |
Oct 17, 2014 | 23.50 | 23.73 | 23.44 | 23.55 | 62,202 | +0.16(+0.67%) |
Oct 16, 2014 | 23.27 | 23.65 | 23.26 | 23.39 | 281,300 | -0.28(-1.17%) |
Oct 15, 2014 | 23.82 | 23.84 | 23.28 | 23.66 | 1,985,277 | -0.42(-1.75%) |
Oct 14, 2014 | 24.18 | 24.29 | 23.98 | 24.09 | 42,042 | +0.03(+0.11%) |
Oct 13, 2014 | 24.10 | 24.32 | 23.96 | 24.06 | 186,584 | +0.16(+0.66%) |
Oct 10, 2014 | 24.05 | 24.10 | 23.86 | 23.90 | 117,388 | -0.35(-1.45%) |
Oct 09, 2014 | 24.60 | 24.60 | 24.16 | 24.25 | 67,454 | -0.46(-1.86%) |
Oct 08, 2014 | 24.25 | 24.74 | 24.12 | 24.71 | 85,054 | +0.39(+1.62%) |
Oct 07, 2014 | 24.33 | 24.43 | 24.29 | 24.32 | 33,949 | -0.11(-0.44%) |
Oct 06, 2014 | 24.46 | 24.55 | 24.34 | 24.43 | 66,692 | +0.16(+0.67%) |
Oct 03, 2014 | 24.22 | 24.26 | 23.99 | 24.26 | 54,430 | +0.10(+0.43%) |
Oct 02, 2014 | 24.04 | 24.26 | 23.90 | 24.16 | 165,636 | +0.18(+0.77%) |
Oct 01, 2014 | 24.31 | 24.34 | 23.96 | 23.98 | 87,205 | -0.42(-1.71%) |
Sep 30, 2014 | 24.20 | 24.44 | 24.20 | 24.39 | 50,276 | +0.17(+0.71%) |
Sep 29, 2014 | 24.28 | 24.36 | 24.10 | 24.22 | 154,674 | -0.42(-1.71%) |
Sep 26, 2014 | 24.48 | 24.71 | 24.48 | 24.64 | 70,017 | +0.13(+0.53%) |
Sep 25, 2014 | 24.72 | 24.74 | 24.48 | 24.51 | 107,774 | -0.52(-2.07%) |
Sep 24, 2014 | 24.85 | 25.05 | 24.80 | 25.03 | 144,927 | +0.18(+0.74%) |
Sep 23, 2014 | 24.86 | 25.07 | 24.72 | 24.85 | 62,469 | -0.03(-0.13%) |
Sep 22, 2014 | 25.06 | 25.06 | 24.81 | 24.88 | 111,041 | -0.41(-1.64%) |
Sep 19, 2014 | 25.36 | 25.46 | 25.21 | 25.29 | 136,676 | -0.07(-0.29%) |
Sep 18, 2014 | 25.36 | 25.51 | 25.34 | 25.37 | 62,118 | -0.02(-0.08%) |
Sep 17, 2014 | 25.77 | 25.77 | 25.38 | 25.39 | 89,755 | -0.45(-1.75%) |
Sep 16, 2014 | 25.52 | 25.92 | 25.49 | 25.84 | 293,349 | +0.35(+1.38%) |
Sep 15, 2014 | 25.42 | 25.57 | 25.36 | 25.49 | 130,014 | -0.08(-0.31%) |
Sep 12, 2014 | 25.81 | 25.81 | 25.49 | 25.57 | 145,865 | -0.36(-1.37%) |
Sep 11, 2014 | 26.01 | 26.01 | 25.87 | 25.93 | 75,722 | -0.16(-0.61%) |
Sep 10, 2014 | 25.97 | 26.09 | 25.92 | 26.09 | 65,877 | -0.03(-0.12%) |
Sep 09, 2014 | 26.33 | 26.33 | 25.99 | 26.12 | 108,529 | -0.34(-1.29%) |
Sep 08, 2014 | 26.60 | 26.67 | 26.40 | 26.46 | 95,126 | -0.32(-1.21%) |
Sep 05, 2014 | 26.71 | 26.78 | 26.71 | 26.78 | 68,092 | +0.18(+0.68%) |
Sep 04, 2014 | 26.81 | 26.75 | 26.60 | 26.60 | 111,180 | -0.14(-0.54%) |
Sep 03, 2014 | 26.76 | 26.80 | 26.68 | 26.75 | 76,267 | +0.24(+0.92%) |
Sep 02, 2014 | 26.44 | 26.51 | 26.40 | 26.50 | 40,471 | -0.09(-0.34%) |
Aug 29, 2014 | 26.53 | 26.59 | 26.59 | 26.59 | 42,860 | +0.13(+0.48%) |
Aug 28, 2014 | 26.51 | 26.53 | 26.43 | 26.46 | 66,530 | -0.23(-0.86%) |
Aug 27, 2014 | 26.60 | 26.74 | 26.60 | 26.69 | 65,706 | +0.11(+0.40%) |
Aug 26, 2014 | 26.46 | 26.59 | 26.46 | 26.59 | 45,154 | +0.11(+0.40%) |
Aug 25, 2014 | 26.33 | 26.50 | 26.33 | 26.48 | 54,301 | +0.15(+0.58%) |
Aug 22, 2014 | 26.53 | 26.53 | 26.42 | 26.33 | 116,850 | -0.04(-0.16%) |
Aug 21, 2014 | 26.35 | 26.41 | 26.35 | 26.37 | 106,815 | +0.02(+0.08%) |
Aug 20, 2014 | 26.27 | 26.42 | 26.27 | 26.35 | 80,783 | +0.00(+0.00%) |
Aug 19, 2014 | 26.29 | 26.39 | 26.29 | 26.35 | 74,109 | +0.09(+0.32%) |
Aug 18, 2014 | 26.00 | 26.27 | 26.00 | 26.26 | 1,622,322 | +0.16(+0.63%) |
Aug 15, 2014 | 26.20 | 26.21 | 25.91 | 26.10 | 73,201 | +0.03(+0.12%) |
Aug 14, 2014 | 26.12 | 26.12 | 26.01 | 26.07 | 37,668 | +0.01(+0.04%) |
Aug 13, 2014 | 26.29 | 26.29 | 26.04 | 26.06 | 113,832 | +0.05(+0.18%) |
Aug 12, 2014 | 26.00 | 26.02 | 25.99 | 26.01 | 60,803 | -0.06(-0.24%) |
Aug 11, 2014 | 25.95 | 26.07 | 25.86 | 26.07 | 46,795 | +0.19(+0.74%) |
Aug 08, 2014 | 25.70 | 25.84 | 25.66 | 25.88 | 44,240 | +0.31(+1.21%) |
Aug 07, 2014 | 25.77 | 25.77 | 25.54 | 25.57 | 110,669 | -0.20(-0.78%) |
Aug 06, 2014 | 25.86 | 25.93 | 25.77 | 25.77 | 151,563 | -0.24(-0.92%) |
Aug 05, 2014 | 26.11 | 26.21 | 25.92 | 26.01 | 64,420 | -0.45(-1.71%) |
Aug 04, 2014 | 26.29 | 26.51 | 26.28 | 26.46 | 50,398 | +0.26(+0.97%) |
Aug 01, 2014 | 26.10 | 26.30 | 25.89 | 26.21 | 67,810 | +0.20(+0.78%) |
Jul 31, 2014 | 26.19 | 26.19 | 25.83 | 26.01 | 154,223 | -0.37(-1.41%) |
Jul 30, 2014 | 26.53 | 26.53 | 26.27 | 26.38 | 50,750 | -0.14(-0.53%) |
Jul 29, 2014 | 26.72 | 26.79 | 26.52 | 26.52 | 104,427 | -0.34(-1.27%) |
Jul 28, 2014 | 26.64 | 26.87 | 26.64 | 26.86 | 48,460 | +0.14(+0.51%) |
Jul 25, 2014 | 26.78 | 26.79 | 26.65 | 26.72 | 46,473 | -0.12(-0.45%) |
Jul 24, 2014 | 26.79 | 26.89 | 26.78 | 26.84 | 40,588 | +0.16(+0.61%) |
Jul 23, 2014 | 26.79 | 26.79 | 26.65 | 26.68 | 51,936 | +0.02(+0.07%) |
Jul 22, 2014 | 26.48 | 26.67 | 26.48 | 26.66 | 183,607 | +0.27(+1.03%) |
Jul 21, 2014 | 26.20 | 26.46 | 26.20 | 26.39 | 67,774 | +0.23(+0.87%) |
Jul 18, 2014 | 26.10 | 26.35 | 25.95 | 26.16 | 184,897 | +0.35(+1.34%) |
Jul 17, 2014 | 26.09 | 26.18 | 25.81 | 25.82 | 265,413 | -0.57(-2.18%) |
Jul 16, 2014 | 26.30 | 26.44 | 26.30 | 26.39 | 494,391 | +0.16(+0.61%) |
Jul 15, 2014 | 26.21 | 26.29 | 26.13 | 26.23 | 57,290 | -0.08(-0.29%) |
Jul 14, 2014 | 26.30 | 26.32 | 26.23 | 26.31 | 58,378 | +0.21(+0.81%) |
Jul 11, 2014 | 26.13 | 26.16 | 26.01 | 26.10 | 66,439 | +0.06(+0.25%) |
Jul 10, 2014 | 25.83 | 26.10 | 25.83 | 26.03 | 87,862 | -0.05(-0.20%) |
Jul 09, 2014 | 25.96 | 26.24 | 25.96 | 26.09 | 183,650 | +0.15(+0.57%) |
Jul 08, 2014 | 26.14 | 26.14 | 25.94 | 25.94 | 62,640 | -0.12(-0.47%) |
Jul 07, 2014 | 25.95 | 26.10 | 25.95 | 26.06 | 73,743 | +0.03(+0.12%) |
Jul 03, 2014 | 25.77 | 26.03 | 26.03 | 26.03 | 12,407 | +0.19(+0.72%) |
Jul 02, 2014 | 25.86 | 26.07 | 25.78 | 25.84 | 90,045 | -0.11(-0.41%) |
Jul 01, 2014 | 26.07 | 26.07 | 25.89 | 25.95 | 347,976 | +0.06(+0.23%) |
Jun 30, 2014 | 25.83 | 25.91 | 25.80 | 25.89 | 66,249 | +0.05(+0.21%) |
Jun 27, 2014 | 25.95 | 25.96 | 25.80 | 25.84 | 71,500 | -0.02(-0.06%) |
Jun 26, 2014 | 25.92 | 25.92 | 25.76 | 25.85 | 105,241 | +0.04(+0.14%) |
Jun 25, 2014 | 25.91 | 25.93 | 25.80 | 25.82 | 75,372 | -0.01(-0.02%) |
Jun 24, 2014 | 26.08 | 26.14 | 25.78 | 25.82 | 683,578 | -0.21(-0.83%) |
Jun 23, 2014 | 26.10 | 26.10 | 25.93 | 26.04 | 81,859 | -0.09(-0.34%) |
Jun 20, 2014 | 26.17 | 26.17 | 26.04 | 26.12 | 67,515 | -0.07(-0.26%) |
Jun 19, 2014 | 26.35 | 26.37 | 26.12 | 26.19 | 69,740 | -0.19(-0.71%) |
Jun 18, 2014 | 25.89 | 26.38 | 25.89 | 26.38 | 54,673 | +0.47(+1.82%) |
Jun 17, 2014 | 25.99 | 26.00 | 25.91 | 25.91 | 63,038 | -0.08(-0.31%) |
Jun 16, 2014 | 26.11 | 26.11 | 25.91 | 25.99 | 83,117 | +0.03(+0.10%) |
Jun 13, 2014 | 26.05 | 26.10 | 25.92 | 25.96 | 112,307 | -0.03(-0.10%) |
Jun 12, 2014 | 26.00 | 26.16 | 25.91 | 25.99 | 83,366 | -0.12(-0.44%) |
Jun 11, 2014 | 26.11 | 26.17 | 25.99 | 26.10 | 87,332 | -0.12(-0.46%) |
Jun 10, 2014 | 26.15 | 26.23 | 26.03 | 26.22 | 77,524 | +0.12(+0.45%) |
Jun 06, 2014 | 26.10 | 26.12 | 26.03 | 26.11 | 87,541 | +0.21(+0.82%) |
Jun 05, 2014 | 25.76 | 25.91 | 25.65 | 25.89 | 118,438 | +0.26(+1.02%) |
Jun 04, 2014 | 25.66 | 25.68 | 25.55 | 25.63 | 163,113 | -0.10(-0.41%) |
Jun 03, 2014 | 25.72 | 25.76 | 25.65 | 25.74 | 78,724 | +0.06(+0.24%) |
Jun 02, 2014 | 25.74 | 25.74 | 25.62 | 25.68 | 45,516 | +0.01(+0.04%) |
May 30, 2014 | 25.90 | 25.90 | 25.58 | 25.66 | 167,036 | -0.22(-0.85%) |
May 29, 2014 | 25.84 | 25.92 | 25.75 | 25.88 | 66,039 | +0.17(+0.67%) |
May 28, 2014 | 25.46 | 25.74 | 25.46 | 25.71 | 59,379 | +0.06(+0.22%) |
May 27, 2014 | 25.78 | 25.78 | 25.53 | 25.65 | 88,674 | -0.23(-0.89%) |
May 23, 2014 | 25.82 | 25.88 | 25.88 | 25.88 | 94,814 | +0.01(+0.04%) |
May 22, 2014 | 25.68 | 25.89 | 25.68 | 25.87 | 143,913 | +0.13(+0.51%) |
May 21, 2014 | 25.55 | 25.74 | 25.55 | 25.74 | 54,055 | +0.19(+0.74%) |
May 20, 2014 | 25.59 | 25.76 | 25.49 | 25.55 | 85,484 | -0.27(-1.03%) |
May 19, 2014 | 25.79 | 25.86 | 25.73 | 25.82 | 76,472 | +0.10(+0.39%) |
May 16, 2014 | 25.77 | 25.83 | 25.65 | 25.72 | 51,603 | +0.15(+0.59%) |
May 15, 2014 | 25.79 | 25.81 | 25.43 | 25.57 | 69,128 | -0.29(-1.13%) |
May 14, 2014 | 25.74 | 25.95 | 25.74 | 25.86 | 173,493 | +0.18(+0.69%) |
May 13, 2014 | 25.78 | 25.85 | 25.69 | 25.69 | 51,228 | +0.04(+0.16%) |
May 12, 2014 | 25.48 | 25.72 | 25.46 | 25.64 | 64,514 | +0.19(+0.74%) |
May 09, 2014 | 25.51 | 25.59 | 25.45 | 25.46 | 49,890 | -0.19(-0.73%) |
May 08, 2014 | 25.69 | 25.83 | 25.64 | 25.64 | 78,082 | -0.17(-0.67%) |
May 07, 2014 | 25.53 | 25.83 | 25.53 | 25.82 | 67,939 | +0.16(+0.61%) |
May 06, 2014 | 25.61 | 25.73 | 25.57 | 25.66 | 62,986 | +0.08(+0.31%) |
May 05, 2014 | 25.58 | 25.59 | 25.48 | 25.58 | 121,098 | -0.05(-0.20%) |
May 02, 2014 | 25.58 | 25.68 | 25.50 | 25.63 | 62,283 | +0.12(+0.45%) |