Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 24.77 | 24.96 | 24.67 | 24.80 | 320,066 | +0.25(+1.02%) |
Apr 29, 2015 | 25.03 | 25.07 | 24.44 | 24.55 | 20,337 | -0.64(-2.54%) |
Apr 28, 2015 | 24.97 | 25.19 | 24.97 | 25.19 | 15,829 | -0.15(-0.59%) |
Apr 27, 2015 | 25.36 | 25.50 | 25.28 | 25.34 | 29,761 | -0.06(-0.24%) |
Apr 24, 2015 | 25.14 | 25.49 | 25.14 | 25.40 | 15,535 | +0.22(+0.89%) |
Apr 23, 2015 | 24.80 | 25.20 | 24.79 | 25.18 | 11,112 | +0.78(+3.20%) |
Apr 22, 2015 | 24.26 | 24.44 | 24.20 | 24.39 | 20,941 | +0.13(+0.56%) |
Apr 21, 2015 | 24.20 | 24.31 | 24.16 | 24.26 | 8,957 | +0.04(+0.14%) |
Apr 20, 2015 | 24.35 | 24.35 | 24.11 | 24.23 | 8,953 | +0.08(+0.31%) |
Apr 17, 2015 | 24.33 | 24.38 | 24.05 | 24.15 | 15,223 | -0.51(-2.07%) |
Apr 16, 2015 | 24.42 | 24.80 | 24.42 | 24.66 | 16,141 | +0.10(+0.41%) |
Apr 15, 2015 | 24.51 | 24.57 | 24.30 | 24.56 | 22,343 | +0.43(+1.80%) |
Apr 14, 2015 | 24.07 | 24.25 | 23.96 | 24.12 | 56,398 | +0.20(+0.86%) |
Apr 13, 2015 | 24.00 | 24.00 | 23.86 | 23.92 | 32,150 | -0.16(-0.66%) |
Apr 10, 2015 | 23.99 | 24.22 | 23.99 | 24.08 | 14,878 | -0.15(-0.62%) |
Apr 09, 2015 | 24.31 | 24.31 | 24.14 | 24.23 | 17,321 | -0.07(-0.29%) |
Apr 08, 2015 | 24.43 | 24.43 | 24.16 | 24.30 | 24,508 | -0.03(-0.12%) |
Apr 07, 2015 | 24.37 | 24.55 | 24.23 | 24.33 | 21,300 | -0.21(-0.86%) |
Apr 06, 2015 | 24.59 | 24.59 | 24.34 | 24.54 | 8,138 | +0.38(+1.57%) |
Apr 02, 2015 | 24.16 | 24.16 | 24.16 | 0 | +0.42(+1.77%) | |
Apr 01, 2015 | 23.75 | 23.75 | 23.53 | 23.74 | 16,659 | +0.16(+0.70%) |
Mar 31, 2015 | 23.51 | 23.67 | 23.50 | 23.57 | 25,118 | -0.46(-1.89%) |
Mar 30, 2015 | 23.94 | 24.07 | 23.91 | 24.03 | 22,151 | -0.03(-0.12%) |
Mar 27, 2015 | 23.86 | 24.14 | 23.83 | 24.06 | 51,587 | +0.52(+2.21%) |
Mar 26, 2015 | 23.36 | 23.57 | 23.21 | 23.54 | 25,644 | +0.33(+1.42%) |
Mar 25, 2015 | 23.43 | 23.58 | 23.20 | 23.21 | 25,584 | -0.22(-0.94%) |
Mar 24, 2015 | 23.49 | 23.55 | 23.39 | 23.43 | 12,898 | -0.22(-0.93%) |
Mar 23, 2015 | 23.54 | 23.75 | 23.54 | 23.65 | 19,236 | +0.05(+0.21%) |
Mar 20, 2015 | 23.43 | 23.68 | 23.43 | 23.60 | 34,689 | +0.45(+1.94%) |
Mar 19, 2015 | 22.95 | 23.16 | 22.93 | 23.15 | 39,543 | -0.29(-1.24%) |
Mar 18, 2015 | 23.10 | 23.64 | 23.05 | 23.44 | 50,211 | +0.37(+1.60%) |
Mar 17, 2015 | 23.01 | 23.10 | 22.86 | 23.07 | 23,654 | +0.05(+0.22%) |
Mar 16, 2015 | 22.87 | 23.09 | 22.87 | 23.02 | 30,406 | +0.57(+2.54%) |
Mar 13, 2015 | 22.38 | 22.56 | 22.37 | 22.45 | 37,460 | -0.08(-0.36%) |
Mar 12, 2015 | 22.64 | 22.68 | 22.50 | 22.53 | 34,703 | -0.15(-0.66%) |
Mar 11, 2015 | 22.57 | 22.82 | 22.55 | 22.68 | 20,911 | +0.17(+0.76%) |
Mar 10, 2015 | 22.58 | 22.62 | 22.46 | 22.51 | 31,568 | -0.38(-1.66%) |
Mar 09, 2015 | 23.01 | 23.02 | 22.87 | 22.89 | 16,748 | -0.17(-0.74%) |
Mar 06, 2015 | 23.12 | 23.17 | 22.96 | 23.06 | 21,333 | -0.32(-1.35%) |
Mar 05, 2015 | 23.39 | 23.50 | 23.28 | 23.38 | 30,740 | -0.07(-0.28%) |
Mar 04, 2015 | 23.47 | 23.27 | 23.44 | 24,550 | -0.01(-0.04%) | |
Mar 03, 2015 | 23.57 | 23.60 | 23.43 | 23.45 | 15,360 | -0.02(-0.09%) |
Mar 02, 2015 | 23.51 | 23.51 | 23.41 | 23.47 | 14,478 | -0.13(-0.55%) |
Feb 27, 2015 | 23.57 | 23.73 | 23.51 | 23.60 | 59,781 | +0.00(+0.00%) |
Feb 26, 2015 | 23.34 | 23.70 | 23.34 | 23.60 | 46,480 | +0.11(+0.47%) |
Feb 25, 2015 | 23.52 | 23.57 | 23.37 | 23.49 | 46,133 | -0.12(-0.51%) |
Feb 24, 2015 | 23.55 | 23.65 | 23.43 | 23.61 | 22,997 | -0.05(-0.21%) |
Feb 23, 2015 | 23.63 | 23.70 | 23.59 | 23.66 | 24,259 | +0.12(+0.51%) |
Feb 20, 2015 | 23.27 | 23.63 | 23.25 | 23.54 | 21,001 | +0.08(+0.34%) |
Feb 19, 2015 | 23.55 | 23.67 | 23.46 | 23.46 | 24,759 | +0.25(+1.08%) |
Feb 18, 2015 | 23.25 | 23.26 | 23.12 | 23.21 | 32,680 | -0.37(-1.57%) |
Feb 17, 2015 | 23.51 | 23.73 | 23.43 | 23.58 | 21,530 | -0.11(-0.46%) |
Feb 13, 2015 | 23.69 | 23.69 | 23.69 | 0 | +0.24(+1.02%) | |
Feb 12, 2015 | 23.60 | 23.66 | 23.38 | 23.45 | 58,512 | -0.94(-3.85%) |
Feb 11, 2015 | 24.18 | 24.39 | 24.11 | 24.39 | 29,215 | +0.21(+0.87%) |
Feb 10, 2015 | 24.17 | 24.25 | 24.12 | 24.18 | 77,032 | +0.33(+1.38%) |
Feb 09, 2015 | 23.70 | 23.92 | 23.70 | 23.85 | 251,445 | +0.17(+0.72%) |
Feb 06, 2015 | 24.05 | 24.05 | 23.68 | 23.68 | 35,329 | -0.87(-3.54%) |
Feb 05, 2015 | 24.53 | 24.68 | 24.49 | 24.55 | 17,731 | +0.00(+0.00%) |
Feb 04, 2015 | 24.45 | 24.66 | 24.37 | 24.55 | 62,328 | +0.41(+1.70%) |
Feb 03, 2015 | 24.33 | 24.40 | 24.04 | 24.14 | 102,763 | -0.22(-0.90%) |
Feb 02, 2015 | 24.09 | 24.42 | 24.07 | 24.36 | 34,504 | +0.38(+1.58%) |
Jan 30, 2015 | 24.11 | 24.19 | 23.97 | 23.98 | 53,957 | -0.54(-2.20%) |
Jan 29, 2015 | 24.37 | 24.61 | 24.30 | 24.52 | 47,813 | +0.71(+2.98%) |
Jan 28, 2015 | 24.09 | 24.25 | 23.81 | 23.81 | 36,718 | -0.26(-1.08%) |
Jan 27, 2015 | 24.21 | 24.24 | 23.97 | 24.07 | 30,696 | -0.12(-0.49%) |
Jan 26, 2015 | 24.25 | 24.28 | 24.10 | 24.19 | 33,323 | +0.38(+1.59%) |
Jan 23, 2015 | 23.58 | 24.11 | 23.58 | 23.81 | 70,270 | +0.54(+2.33%) |
Jan 22, 2015 | 23.32 | 23.44 | 23.19 | 23.27 | 31,454 | -0.55(-2.30%) |
Jan 21, 2015 | 23.67 | 23.94 | 23.65 | 23.82 | 104,287 | -0.12(-0.50%) |
Jan 20, 2015 | 23.95 | 24.02 | 23.79 | 23.93 | 147,990 | +0.33(+1.42%) |
Jan 16, 2015 | 23.60 | 23.60 | 23.60 | 0 | +0.56(+2.43%) | |
Jan 15, 2015 | 22.96 | 23.17 | 22.90 | 23.04 | 30,825 | +0.12(+0.52%) |
Jan 14, 2015 | 22.86 | 23.05 | 22.84 | 22.92 | 23,437 | +0.07(+0.31%) |
Jan 13, 2015 | 22.85 | 191,339 | +0.08(+0.35%) | |||
Jan 12, 2015 | 22.74 | 22.88 | 22.66 | 22.77 | 28,562 | +0.38(+1.70%) |
Jan 09, 2015 | 22.50 | 22.52 | 22.12 | 22.39 | 18,910 | +0.06(+0.27%) |
Jan 08, 2015 | 22.03 | 22.46 | 22.00 | 22.33 | 21,127 | +0.99(+4.64%) |
Jan 07, 2015 | 21.28 | 21.48 | 21.13 | 21.34 | 54,729 | +0.43(+2.06%) |
Jan 06, 2015 | 21.06 | 21.19 | 20.91 | 20.91 | 24,647 | -0.25(-1.18%) |
Jan 05, 2015 | 21.37 | 21.38 | 21.16 | 21.16 | 32,148 | -0.68(-3.09%) |
Jan 02, 2015 | 21.97 | 22.00 | 21.81 | 21.84 | 10,344 | -0.12(-0.57%) |
Dec 31, 2014 | 21.96 | 21.96 | 21.96 | 0 | -0.14(-0.63%) | |
Dec 30, 2014 | 22.38 | 22.38 | 22.07 | 22.10 | 35,334 | -0.48(-2.15%) |
Dec 29, 2014 | 22.67 | 22.68 | 22.55 | 22.59 | 41,103 | -0.09(-0.37%) |
Dec 26, 2014 | 22.71 | 22.71 | 22.50 | 22.67 | 28,199 | +0.02(+0.07%) |
Dec 24, 2014 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.38%) | |
Dec 23, 2014 | 22.53 | 22.70 | 22.52 | 22.57 | 41,759 | +0.12(+0.53%) |
Dec 22, 2014 | 22.48 | 22.58 | 22.44 | 22.45 | 26,843 | +0.03(+0.13%) |
Dec 19, 2014 | 22.34 | 22.49 | 22.28 | 22.42 | 34,103 | +0.04(+0.18%) |
Dec 18, 2014 | 22.15 | 22.45 | 22.13 | 22.38 | 60,035 | +0.24(+1.11%) |
Dec 17, 2014 | 21.91 | 22.28 | 21.91 | 22.14 | 28,780 | -0.05(-0.25%) |
Dec 16, 2014 | 22.46 | 22.19 | 35,929 | +0.02(+0.09%) | ||
Dec 15, 2014 | 22.53 | 22.61 | 22.13 | 22.17 | 29,319 | -0.23(-1.03%) |
Dec 12, 2014 | 22.83 | 22.85 | 22.40 | 22.40 | 32,853 | -0.48(-2.10%) |
Dec 11, 2014 | 22.97 | 23.05 | 22.88 | 22.88 | 17,437 | -0.19(-0.82%) |
Dec 10, 2014 | 23.01 | 23.17 | 22.98 | 23.07 | 27,650 | +0.07(+0.30%) |
Dec 09, 2014 | 23.05 | 23.14 | 22.85 | 23.00 | 24,522 | -0.14(-0.58%) |
Dec 08, 2014 | 23.21 | 23.23 | 22.85 | 23.14 | 22,317 | -0.17(-0.75%) |
Dec 05, 2014 | 23.35 | 23.50 | 23.30 | 23.31 | 49,437 | -0.09(-0.38%) |
Dec 04, 2014 | 23.56 | 23.61 | 23.33 | 23.40 | 27,977 | +0.07(+0.30%) |
Dec 03, 2014 | 23.42 | 23.43 | 23.27 | 23.33 | 32,767 | -0.35(-1.48%) |
Dec 02, 2014 | 23.72 | 23.81 | 23.60 | 23.68 | 21,961 | -0.03(-0.13%) |
Dec 01, 2014 | 23.66 | 23.83 | 23.62 | 23.71 | 14,578 | -0.08(-0.34%) |
Nov 28, 2014 | 23.48 | 23.82 | 23.48 | 23.79 | 27,430 | +0.54(+2.32%) |
Nov 26, 2014 | 23.25 | 23.25 | 23.25 | 0 | +0.02(+0.09%) | |
Nov 25, 2014 | 23.12 | 23.35 | 23.12 | 23.23 | 13,947 | +0.11(+0.48%) |
Nov 24, 2014 | 23.00 | 23.27 | 22.97 | 23.12 | 86,696 | +0.29(+1.27%) |
Nov 21, 2014 | 23.10 | 23.10 | 22.76 | 22.83 | 23,205 | -0.07(-0.31%) |
Nov 20, 2014 | 22.91 | 22.91 | 22.71 | 22.90 | 34,000 | +0.06(+0.26%) |
Nov 19, 2014 | 22.91 | 22.96 | 22.81 | 22.84 | 21,524 | -0.17(-0.74%) |
Nov 18, 2014 | 22.89 | 23.12 | 22.88 | 23.01 | 28,528 | +0.45(+1.99%) |
Nov 17, 2014 | 22.65 | 22.61 | 22.56 | 19,497 | -0.05(-0.20%) | |
Nov 14, 2014 | 22.55 | 22.71 | 22.45 | 22.61 | 26,810 | -0.09(-0.37%) |
Nov 13, 2014 | 22.50 | 22.80 | 22.50 | 22.69 | 50,518 | +0.13(+0.58%) |
Nov 12, 2014 | 22.23 | 22.68 | 22.23 | 22.56 | 23,349 | -0.09(-0.40%) |
Nov 11, 2014 | 22.70 | 22.80 | 22.26 | 22.65 | 44,721 | +0.20(+0.89%) |
Nov 10, 2014 | 22.36 | 22.49 | 22.31 | 22.45 | 39,402 | +0.19(+0.85%) |
Nov 07, 2014 | 22.30 | 22.38 | 22.14 | 22.26 | 38,465 | -0.16(-0.71%) |
Nov 06, 2014 | 22.56 | 22.63 | 22.42 | 22.42 | 28,675 | -0.08(-0.36%) |
Nov 05, 2014 | 22.50 | 22.55 | 22.39 | 22.50 | 43,905 | +0.05(+0.22%) |
Nov 04, 2014 | 22.42 | 22.60 | 22.36 | 22.45 | 52,574 | -0.01(-0.04%) |
Nov 03, 2014 | 22.50 | 22.59 | 22.40 | 22.46 | 51,441 | -0.11(-0.49%) |
Oct 31, 2014 | 22.65 | 22.70 | 22.56 | 22.57 | 34,810 | -0.02(-0.07%) |
Oct 30, 2014 | 22.25 | 22.70 | 22.25 | 22.59 | 30,856 | +0.02(+0.07%) |
Oct 29, 2014 | 22.87 | 22.90 | 22.54 | 22.57 | 48,707 | -0.09(-0.42%) |
Oct 28, 2014 | 22.48 | 22.75 | 22.43 | 22.66 | 49,694 | +0.36(+1.59%) |
Oct 27, 2014 | 22.10 | 22.18 | 22.18 | 22.31 | 40,374 | +0.13(+0.59%) |
Oct 24, 2014 | 22.18 | 22.24 | 22.08 | 22.18 | 55,057 | -0.04(-0.16%) |
Oct 23, 2014 | 22.24 | 22.36 | 22.13 | 22.21 | 84,220 | +0.59(+2.75%) |
Oct 22, 2014 | 21.71 | 21.90 | 21.62 | 21.62 | 39,064 | -0.41(-1.86%) |
Oct 21, 2014 | 21.83 | 22.07 | 21.83 | 22.03 | 122,065 | +0.34(+1.57%) |
Oct 20, 2014 | 21.57 | 21.73 | 21.55 | 21.69 | 34,607 | +0.27(+1.26%) |
Oct 17, 2014 | 21.18 | 21.75 | 21.18 | 21.42 | 51,158 | +0.14(+0.66%) |
Oct 16, 2014 | 21.07 | 21.34 | 21.07 | 21.28 | 48,685 | -0.11(-0.49%) |
Oct 15, 2014 | 21.25 | 21.46 | 21.10 | 21.39 | 36,066 | +0.20(+0.92%) |
Oct 14, 2014 | 21.25 | 21.32 | 21.01 | 21.19 | 14,188 | -0.14(-0.68%) |
Oct 13, 2014 | 21.38 | 21.46 | 21.26 | 21.34 | 41,587 | -0.02(-0.07%) |
Oct 10, 2014 | 21.66 | 21.69 | 21.35 | 21.35 | 36,086 | -0.38(-1.75%) |
Oct 09, 2014 | 22.03 | 22.03 | 21.67 | 21.73 | 15,684 | -0.43(-1.94%) |
Oct 08, 2014 | 21.77 | 22.27 | 21.77 | 22.16 | 76,313 | +0.56(+2.59%) |
Oct 07, 2014 | 21.72 | 21.79 | 21.60 | 21.60 | 18,991 | -0.41(-1.89%) |
Oct 06, 2014 | 21.94 | 22.08 | 21.84 | 22.02 | 27,731 | +0.32(+1.50%) |
Oct 03, 2014 | 21.85 | 21.85 | 21.60 | 21.69 | 16,279 | -0.39(-1.77%) |
Oct 02, 2014 | 22.17 | 22.27 | 21.99 | 22.08 | 32,967 | -0.25(-1.12%) |
Oct 01, 2014 | 22.45 | 22.50 | 22.32 | 22.33 | 28,430 | -0.09(-0.40%) |
Sep 30, 2014 | 22.30 | 22.67 | 22.30 | 22.42 | 36,164 | +0.11(+0.49%) |
Sep 29, 2014 | 22.30 | 22.37 | 22.26 | 22.31 | 38,668 | -0.32(-1.41%) |
Sep 26, 2014 | 22.48 | 22.70 | 22.48 | 22.63 | 48,710 | +0.25(+1.12%) |
Sep 25, 2014 | 22.68 | 22.69 | 22.30 | 22.38 | 23,306 | -0.49(-2.14%) |
Sep 24, 2014 | 22.75 | 22.91 | 22.66 | 22.87 | 53,895 | -0.02(-0.08%) |
Sep 23, 2014 | 22.93 | 22.95 | 22.82 | 22.89 | 54,567 | -0.34(-1.45%) |
Sep 22, 2014 | 23.17 | 23.27 | 23.12 | 23.23 | 60,409 | -0.02(-0.11%) |
Sep 19, 2014 | 23.33 | 23.35 | 23.24 | 23.25 | 51,378 | -0.16(-0.68%) |
Sep 18, 2014 | 23.42 | 23.47 | 23.35 | 23.41 | 88,587 | -0.20(-0.85%) |
Sep 17, 2014 | 23.53 | 23.65 | 23.40 | 23.61 | 36,701 | +0.26(+1.11%) |
Sep 16, 2014 | 23.25 | 23.50 | 23.21 | 23.35 | 40,794 | -0.08(-0.34%) |
Sep 15, 2014 | 23.48 | 23.52 | 23.41 | 23.43 | 33,227 | +0.12(+0.51%) |
Sep 12, 2014 | 23.26 | 23.42 | 23.26 | 23.31 | 28,678 | -0.12(-0.52%) |
Sep 11, 2014 | 23.59 | 23.59 | 23.43 | 23.43 | 35,945 | -0.29(-1.22%) |
Sep 10, 2014 | 23.71 | 23.79 | 23.68 | 23.72 | 17,329 | +0.15(+0.64%) |
Sep 09, 2014 | 23.61 | 23.71 | 23.57 | 23.57 | 14,141 | +0.39(+1.68%) |
Sep 08, 2014 | 23.39 | 23.43 | 23.15 | 23.18 | 38,151 | -0.17(-0.73%) |
Sep 05, 2014 | 23.39 | 23.39 | 23.26 | 23.35 | 18,863 | -0.09(-0.38%) |
Sep 04, 2014 | 23.56 | 23.59 | 23.40 | 23.44 | 26,072 | -0.12(-0.51%) |
Sep 03, 2014 | 23.66 | 23.69 | 23.52 | 23.56 | 27,126 | +0.06(+0.26%) |
Sep 02, 2014 | 23.42 | 23.50 | 23.37 | 23.50 | 10,384 | -0.04(-0.17%) |
Aug 29, 2014 | 23.54 | 23.54 | 23.54 | 0 | +0.25(+1.07%) | |
Aug 28, 2014 | 23.31 | 23.37 | 23.28 | 23.29 | 44,491 | +0.19(+0.82%) |
Aug 27, 2014 | 23.09 | 23.20 | 23.08 | 23.10 | 13,771 | +0.10(+0.43%) |
Aug 26, 2014 | 23.10 | 23.00 | 23.00 | 16,783 | +0.01(+0.04%) | |
Aug 25, 2014 | 22.93 | 23.05 | 22.93 | 22.99 | 10,724 | +0.27(+1.19%) |
Aug 22, 2014 | 22.87 | 22.90 | 22.70 | 22.72 | 45,057 | -0.29(-1.26%) |
Aug 21, 2014 | 22.89 | 23.01 | 22.89 | 23.01 | 11,838 | -0.19(-0.82%) |
Aug 20, 2014 | 23.12 | 23.27 | 23.12 | 23.20 | 108,954 | -0.09(-0.37%) |
Aug 19, 2014 | 23.23 | 23.35 | 23.21 | 23.29 | 925,698 | +0.11(+0.45%) |
Aug 18, 2014 | 23.14 | 23.26 | 23.10 | 23.18 | 16,985 | +0.27(+1.18%) |
Aug 15, 2014 | 23.00 | 23.09 | 22.68 | 22.91 | 10,849 | +0.20(+0.88%) |
Aug 14, 2014 | 22.71 | 22.85 | 22.69 | 22.71 | 20,429 | +0.19(+0.84%) |
Aug 13, 2014 | 22.60 | 22.61 | 22.50 | 22.52 | 17,893 | +0.01(+0.04%) |
Aug 12, 2014 | 22.44 | 22.51 | 22.37 | 22.51 | 16,447 | +0.01(+0.04%) |
Aug 11, 2014 | 22.46 | 22.54 | 22.43 | 22.50 | 20,328 | +0.00(+0.00%) |
Aug 08, 2014 | 22.39 | 22.55 | 22.38 | 22.50 | 23,710 | -0.03(-0.13%) |
Aug 07, 2014 | 22.51 | 22.56 | 22.46 | 22.53 | 11,450 | -0.22(-0.97%) |
Aug 06, 2014 | 22.55 | 22.83 | 22.55 | 22.75 | 89,227 | +0.16(+0.71%) |
Aug 05, 2014 | 22.60 | 22.73 | 22.52 | 22.59 | 20,975 | +0.06(+0.27%) |
Aug 04, 2014 | 22.44 | 22.59 | 22.34 | 22.53 | 19,611 | +0.30(+1.35%) |
Aug 01, 2014 | 22.35 | 22.40 | 22.21 | 22.23 | 13,730 | +0.01(+0.05%) |
Jul 31, 2014 | 22.47 | 22.58 | 22.18 | 22.22 | 17,955 | -0.54(-2.37%) |
Jul 30, 2014 | 22.86 | 22.87 | 22.64 | 22.76 | 19,839 | -0.29(-1.24%) |
Jul 29, 2014 | 23.04 | 23.07 | 23.02 | 23.05 | 25,184 | +0.28(+1.21%) |
Jul 28, 2014 | 22.80 | 22.86 | 22.75 | 22.77 | 25,769 | +0.09(+0.40%) |
Jul 25, 2014 | 22.93 | 22.93 | 22.66 | 22.68 | 8,848 | -0.43(-1.86%) |
Jul 24, 2014 | 23.12 | 23.20 | 23.04 | 23.11 | 18,004 | +0.04(+0.17%) |
Jul 23, 2014 | 23.23 | 23.23 | 23.05 | 23.07 | 14,739 | +0.00(+0.02%) |
Jul 22, 2014 | 23.00 | 23.07 | 22.93 | 23.07 | 19,909 | +0.02(+0.07%) |
Jul 21, 2014 | 23.05 | 23.13 | 23.00 | 23.05 | 12,535 | -0.23(-0.99%) |
Jul 18, 2014 | 23.12 | 23.28 | 23.11 | 23.28 | 109,422 | +0.28(+1.22%) |
Jul 17, 2014 | 23.17 | 23.38 | 23.00 | 23.00 | 1,253,501 | -0.13(-0.56%) |
Jul 16, 2014 | 23.27 | 23.27 | 23.13 | 23.13 | 8,245 | -0.16(-0.67%) |
Jul 15, 2014 | 23.37 | 23.37 | 23.18 | 23.29 | 5,418 | -0.18(-0.75%) |
Jul 14, 2014 | 23.39 | 23.49 | 23.32 | 23.46 | 22,470 | +0.21(+0.90%) |
Jul 11, 2014 | 23.10 | 23.33 | 23.10 | 23.25 | 9,818 | -0.04(-0.17%) |
Jul 10, 2014 | 23.36 | 23.44 | 23.29 | 23.29 | 8,965 | -0.39(-1.63%) |
Jul 09, 2014 | 23.60 | 23.75 | 23.54 | 23.68 | 40,939 | +0.05(+0.20%) |
Jul 08, 2014 | 23.65 | 23.68 | 23.51 | 23.63 | 19,429 | -0.29(-1.21%) |
Jul 07, 2014 | 23.60 | 23.93 | 23.60 | 23.92 | 8,709 | +0.12(+0.50%) |
Jul 03, 2014 | 23.80 | 23.80 | 23.80 | 0 | -0.09(-0.38%) | |
Jul 02, 2014 | 24.00 | 24.08 | 23.80 | 23.89 | 9,957 | -0.10(-0.42%) |
Jul 01, 2014 | 24.05 | 24.14 | 23.99 | 23.99 | 10,872 | -0.06(-0.25%) |
Jun 30, 2014 | 24.05 | 24.06 | 23.92 | 24.05 | 16,631 | +0.15(+0.63%) |
Jun 27, 2014 | 23.74 | 23.98 | 23.74 | 23.90 | 152,874 | +0.11(+0.46%) |
Jun 26, 2014 | 23.66 | 23.83 | 23.60 | 23.79 | 1,306,698 | -0.03(-0.13%) |
Jun 25, 2014 | 23.85 | 23.92 | 23.75 | 23.82 | 28,116 | -0.12(-0.50%) |
Jun 24, 2014 | 24.01 | 24.10 | 23.94 | 23.94 | 14,359 | +0.04(+0.19%) |
Jun 23, 2014 | 23.86 | 24.00 | 23.86 | 23.90 | 4,823 | -0.08(-0.35%) |
Jun 20, 2014 | 24.08 | 24.08 | 23.98 | 23.98 | 5,466 | -0.04(-0.17%) |
Jun 19, 2014 | 24.21 | 24.21 | 24.02 | 24.02 | 6,923 | +0.01(+0.04%) |
Jun 18, 2014 | 23.87 | 24.01 | 23.87 | 24.01 | 6,756 | -0.04(-0.17%) |
Jun 17, 2014 | 24.01 | 24.05 | 23.94 | 24.05 | 12,078 | +0.02(+0.08%) |
Jun 16, 2014 | 24.00 | 24.04 | 23.92 | 24.03 | 7,776 | +0.06(+0.25%) |
Jun 13, 2014 | 24.01 | 24.01 | 23.87 | 23.97 | 12,505 | +0.04(+0.17%) |
Jun 12, 2014 | 23.90 | 24.06 | 23.90 | 23.93 | 7,572 | -0.03(-0.13%) |
Jun 11, 2014 | 23.96 | 23.96 | 23.84 | 23.96 | 16,174 | +0.14(+0.58%) |
Jun 10, 2014 | 23.89 | 23.94 | 23.82 | 23.82 | 26,410 | -0.06(-0.24%) |
Jun 06, 2014 | 23.87 | 23.92 | 23.84 | 23.88 | 17,361 | -0.42(-1.73%) |
Jun 05, 2014 | 24.20 | 24.37 | 24.17 | 24.30 | 25,359 | +0.21(+0.87%) |
Jun 04, 2014 | 24.13 | 24.13 | 23.96 | 24.09 | 22,903 | -0.20(-0.82%) |
Jun 03, 2014 | 24.31 | 24.34 | 24.24 | 24.29 | 19,761 | -0.08(-0.33%) |
Jun 02, 2014 | 24.26 | 24.41 | 24.19 | 24.37 | 11,232 | -0.13(-0.55%) |
May 30, 2014 | 24.46 | 24.58 | 24.36 | 24.50 | 8,596 | +0.29(+1.18%) |
May 29, 2014 | 24.36 | 24.36 | 24.20 | 24.22 | 16,921 | +0.28(+1.17%) |
May 28, 2014 | 24.00 | 24.08 | 23.94 | 23.94 | 11,864 | -0.35(-1.44%) |
May 27, 2014 | 24.28 | 24.29 | 24.20 | 24.29 | 16,312 | +0.08(+0.33%) |
May 23, 2014 | 24.21 | 24.21 | 24.21 | 0 | -0.10(-0.41%) | |
May 22, 2014 | 24.32 | 24.41 | 24.21 | 24.31 | 3,207 | +0.18(+0.73%) |
May 21, 2014 | 24.03 | 24.13 | 24.00 | 24.13 | 11,480 | +0.14(+0.60%) |
May 20, 2014 | 24.15 | 24.24 | 23.97 | 23.99 | 29,886 | -0.45(-1.82%) |
May 19, 2014 | 24.39 | 24.48 | 24.35 | 24.43 | 16,329 | +0.04(+0.18%) |
May 16, 2014 | 24.31 | 24.41 | 24.28 | 24.39 | 15,148 | +0.34(+1.41%) |
May 15, 2014 | 23.87 | 24.05 | 23.87 | 24.05 | 44,503 | +0.26(+1.09%) |
May 14, 2014 | 23.83 | 23.83 | 23.69 | 23.79 | 17,584 | +0.16(+0.68%) |
May 13, 2014 | 23.70 | 23.78 | 23.63 | 23.63 | 34,343 | -0.21(-0.88%) |
May 12, 2014 | 23.81 | 23.84 | 23.73 | 23.84 | 35,134 | +0.12(+0.51%) |
May 09, 2014 | 23.86 | 23.86 | 23.61 | 23.72 | 8,559 | -0.12(-0.50%) |
May 08, 2014 | 24.04 | 24.04 | 23.84 | 23.84 | 11,190 | -0.21(-0.87%) |
May 07, 2014 | 23.85 | 24.07 | 23.85 | 24.05 | 7,210 | +0.26(+1.09%) |
May 06, 2014 | 23.80 | 23.89 | 23.76 | 23.79 | 5,881 | -0.09(-0.36%) |
May 05, 2014 | 23.71 | 24.03 | 23.71 | 23.88 | 12,820 | -0.05(-0.19%) |
May 02, 2014 | 24.00 | 24.04 | 23.89 | 23.92 | 8,821 | +0.09(+0.38%) |