Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.35 | 26.53 | 26.12 | 26.22 | 47,403 | -0.09(-0.35%) |
May 28, 2015 | 26.39 | 26.55 | 26.28 | 26.31 | 22,901 | -0.08(-0.32%) |
May 27, 2015 | 26.09 | 26.54 | 25.98 | 26.39 | 37,347 | +0.32(+1.21%) |
May 26, 2015 | 25.92 | 26.32 | 25.83 | 26.08 | 26,682 | -0.04(-0.15%) |
May 22, 2015 | 26.17 | 26.12 | 26.12 | 26.12 | 47,031 | -0.06(-0.24%) |
May 21, 2015 | 26.29 | 26.95 | 26.15 | 26.18 | 22,922 | -0.12(-0.47%) |
May 20, 2015 | 26.54 | 26.54 | 26.15 | 26.30 | 26,536 | -0.10(-0.38%) |
May 19, 2015 | 26.35 | 26.68 | 26.18 | 26.40 | 27,547 | +0.12(+0.44%) |
May 18, 2015 | 26.07 | 26.39 | 25.97 | 26.28 | 29,406 | +0.28(+1.10%) |
May 15, 2015 | 26.07 | 26.16 | 25.83 | 26.00 | 32,836 | -0.18(-0.71%) |
May 14, 2015 | 26.07 | 26.42 | 26.07 | 26.18 | 17,335 | +0.25(+0.95%) |
May 13, 2015 | 25.98 | 26.60 | 25.79 | 25.94 | 40,451 | -0.08(-0.30%) |
May 12, 2015 | 26.02 | 26.13 | 25.67 | 26.02 | 45,541 | -0.03(-0.12%) |
May 11, 2015 | 25.78 | 26.15 | 25.72 | 26.05 | 39,652 | +0.21(+0.80%) |
May 08, 2015 | 26.10 | 26.10 | 25.75 | 25.84 | 37,426 | +0.08(+0.30%) |
May 07, 2015 | 25.66 | 25.96 | 25.59 | 25.76 | 34,437 | +0.07(+0.27%) |
May 06, 2015 | 25.87 | 26.53 | 25.63 | 25.69 | 56,453 | -0.22(-0.83%) |
May 05, 2015 | 25.84 | 26.18 | 25.75 | 25.91 | 57,013 | +0.04(+0.15%) |
May 04, 2015 | 26.08 | 26.14 | 25.82 | 25.87 | 34,573 | -0.02(-0.06%) |
May 01, 2015 | 26.15 | 26.21 | 25.81 | 25.88 | 41,291 | -0.25(-0.94%) |
Apr 30, 2015 | 26.75 | 26.86 | 25.95 | 26.13 | 57,063 | -0.68(-2.55%) |
Apr 29, 2015 | 27.09 | 27.09 | 26.81 | 26.82 | 20,403 | -0.28(-1.02%) |
Apr 28, 2015 | 27.02 | 27.09 | 26.86 | 27.09 | 18,009 | +0.17(+0.63%) |
Apr 27, 2015 | 26.95 | 27.09 | 26.79 | 26.92 | 43,294 | -0.08(-0.31%) |
Apr 24, 2015 | 26.75 | 27.09 | 26.69 | 27.01 | 16,498 | +0.19(+0.72%) |
Apr 23, 2015 | 26.79 | 27.08 | 26.41 | 26.82 | 28,120 | +0.18(+0.66%) |
Apr 22, 2015 | 26.17 | 26.68 | 26.01 | 26.64 | 52,738 | +0.44(+1.67%) |
Apr 21, 2015 | 26.42 | 26.48 | 26.17 | 26.20 | 27,088 | -0.14(-0.53%) |
Apr 20, 2015 | 26.43 | 26.54 | 26.32 | 26.34 | 39,422 | +0.04(+0.15%) |
Apr 17, 2015 | 26.82 | 26.84 | 26.28 | 26.30 | 30,331 | -0.75(-2.79%) |
Apr 16, 2015 | 26.98 | 27.09 | 26.79 | 27.05 | 10,882 | -0.05(-0.17%) |
Apr 15, 2015 | 26.39 | 27.19 | 26.39 | 27.10 | 37,072 | +0.43(+1.62%) |
Apr 14, 2015 | 26.80 | 26.89 | 26.62 | 26.67 | 20,914 | -0.07(-0.26%) |
Apr 13, 2015 | 26.95 | 26.95 | 26.63 | 26.74 | 19,150 | -0.11(-0.40%) |
Apr 10, 2015 | 27.20 | 27.20 | 26.82 | 26.85 | 10,107 | -0.18(-0.68%) |
Apr 09, 2015 | 27.33 | 27.36 | 26.86 | 27.03 | 8,091 | -0.32(-1.18%) |
Apr 08, 2015 | 27.15 | 27.35 | 27.05 | 27.35 | 20,392 | +0.13(+0.48%) |
Apr 07, 2015 | 27.62 | 27.62 | 27.16 | 27.22 | 17,825 | -0.32(-1.17%) |
Apr 06, 2015 | 27.34 | 27.71 | 27.29 | 27.55 | 33,544 | +0.00(+0.00%) |
Apr 02, 2015 | 27.71 | 27.55 | 27.55 | 27.55 | 30,012 | -0.16(-0.58%) |
Apr 01, 2015 | 27.42 | 27.71 | 27.12 | 27.71 | 22,102 | +0.08(+0.31%) |
Mar 31, 2015 | 27.39 | 27.66 | 27.34 | 27.62 | 20,452 | -0.01(-0.03%) |
Mar 30, 2015 | 27.35 | 27.69 | 27.15 | 27.63 | 13,497 | +0.31(+1.13%) |
Mar 27, 2015 | 27.15 | 27.43 | 27.15 | 27.32 | 15,619 | +0.19(+0.71%) |
Mar 26, 2015 | 27.06 | 27.22 | 27.06 | 27.13 | 11,913 | -0.03(-0.11%) |
Mar 25, 2015 | 27.58 | 27.58 | 27.14 | 27.16 | 15,633 | -0.42(-1.51%) |
Mar 24, 2015 | 27.59 | 27.71 | 27.36 | 27.58 | 14,633 | -0.01(-0.03%) |
Mar 23, 2015 | 27.65 | 27.71 | 27.28 | 27.59 | 36,488 | -0.12(-0.42%) |
Mar 20, 2015 | 27.22 | 27.70 | 26.95 | 27.70 | 144,844 | +0.65(+2.42%) |
Mar 19, 2015 | 27.36 | 27.53 | 26.86 | 27.05 | 21,502 | -0.39(-1.43%) |
Mar 18, 2015 | 27.26 | 27.52 | 26.92 | 27.44 | 53,822 | +0.18(+0.68%) |
Mar 17, 2015 | 26.95 | 27.32 | 26.90 | 27.25 | 28,667 | +0.24(+0.88%) |
Mar 16, 2015 | 26.52 | 27.29 | 26.41 | 27.02 | 43,130 | +0.66(+2.51%) |
Mar 13, 2015 | 26.52 | 26.52 | 25.90 | 26.35 | 12,492 | -0.23(-0.87%) |
Mar 12, 2015 | 25.98 | 26.59 | 25.86 | 26.59 | 19,796 | +0.76(+2.95%) |
Mar 11, 2015 | 25.87 | 25.90 | 25.72 | 25.82 | 15,725 | +0.08(+0.33%) |
Mar 10, 2015 | 25.84 | 25.88 | 25.59 | 25.74 | 25,386 | -0.26(-1.01%) |
Mar 09, 2015 | 25.85 | 26.20 | 25.85 | 26.00 | 14,868 | +0.15(+0.60%) |
Mar 06, 2015 | 25.85 | 26.33 | 25.81 | 25.85 | 17,578 | -0.24(-0.91%) |
Mar 05, 2015 | 26.21 | 26.21 | 25.82 | 26.08 | 11,014 | +0.11(+0.41%) |
Mar 04, 2015 | 25.83 | 26.09 | 25.40 | 25.98 | 30,096 | +0.02(+0.09%) |
Mar 03, 2015 | 25.95 | 26.11 | 25.91 | 25.95 | 16,549 | -0.15(-0.59%) |
Mar 02, 2015 | 25.98 | 26.28 | 25.92 | 26.11 | 16,556 | +0.21(+0.80%) |
Feb 27, 2015 | 26.28 | 26.38 | 25.90 | 25.90 | 17,562 | -0.42(-1.58%) |
Feb 26, 2015 | 26.28 | 26.52 | 26.02 | 26.32 | 25,115 | +0.08(+0.32%) |
Feb 25, 2015 | 26.32 | 26.39 | 26.19 | 26.23 | 12,149 | -0.12(-0.47%) |
Feb 24, 2015 | 26.62 | 26.62 | 26.26 | 26.35 | 9,383 | +0.11(+0.41%) |
Feb 23, 2015 | 26.24 | 26.35 | 26.05 | 26.25 | 12,671 | -0.15(-0.55%) |
Feb 20, 2015 | 26.55 | 26.55 | 25.98 | 26.39 | 21,155 | -0.09(-0.35%) |
Feb 19, 2015 | 26.71 | 26.71 | 26.46 | 26.48 | 10,760 | -0.12(-0.46%) |
Feb 18, 2015 | 26.71 | 26.71 | 26.41 | 26.61 | 12,564 | -0.14(-0.52%) |
Feb 17, 2015 | 26.59 | 26.93 | 25.98 | 26.75 | 17,853 | +0.21(+0.78%) |
Feb 13, 2015 | 26.38 | 26.54 | 26.54 | 26.54 | 12,212 | +0.15(+0.58%) |
Feb 12, 2015 | 26.35 | 26.52 | 26.27 | 26.39 | 11,370 | +0.26(+1.00%) |
Feb 11, 2015 | 26.39 | 26.81 | 26.12 | 26.12 | 14,811 | -0.44(-1.65%) |
Feb 10, 2015 | 26.89 | 26.89 | 26.49 | 26.56 | 11,680 | -0.18(-0.66%) |
Feb 09, 2015 | 26.94 | 27.09 | 26.65 | 26.74 | 20,862 | -0.38(-1.39%) |
Feb 06, 2015 | 26.49 | 27.39 | 26.37 | 27.12 | 91,108 | +0.64(+2.41%) |
Feb 05, 2015 | 26.35 | 26.52 | 26.35 | 26.48 | 29,406 | +0.10(+0.38%) |
Feb 04, 2015 | 26.33 | 26.52 | 26.21 | 26.38 | 42,792 | -0.05(-0.17%) |
Feb 03, 2015 | 25.62 | 26.51 | 25.62 | 26.42 | 27,932 | +0.76(+2.97%) |
Feb 02, 2015 | 25.09 | 25.70 | 25.00 | 25.66 | 21,000 | +0.72(+2.87%) |
Jan 30, 2015 | 25.35 | 25.82 | 25.35 | 24.95 | 39,903 | -0.68(-2.64%) |
Jan 29, 2015 | 25.22 | 25.62 | 25.05 | 25.62 | 17,664 | +0.55(+2.18%) |
Jan 28, 2015 | 25.92 | 25.92 | 25.07 | 25.08 | 38,612 | -0.65(-2.51%) |
Jan 27, 2015 | 26.18 | 26.20 | 25.55 | 25.72 | 28,619 | -0.53(-2.02%) |
Jan 26, 2015 | 26.09 | 26.40 | 25.85 | 26.25 | 18,856 | +0.28(+1.10%) |
Jan 23, 2015 | 26.17 | 26.17 | 25.75 | 25.97 | 8,804 | -0.24(-0.91%) |
Jan 22, 2015 | 25.62 | 26.21 | 25.37 | 26.21 | 34,532 | +0.85(+3.37%) |
Jan 21, 2015 | 25.42 | 25.57 | 25.20 | 25.35 | 31,298 | -0.15(-0.57%) |
Jan 20, 2015 | 25.67 | 25.67 | 25.15 | 25.50 | 58,969 | -0.12(-0.45%) |
Jan 16, 2015 | 25.18 | 25.79 | 25.18 | 25.62 | 27,676 | +0.34(+1.34%) |
Jan 15, 2015 | 25.78 | 25.78 | 25.20 | 25.28 | 35,858 | -0.35(-1.35%) |
Jan 14, 2015 | 25.54 | 26.05 | 25.48 | 25.62 | 36,111 | -0.26(-1.01%) |
Jan 13, 2015 | 25.80 | 26.52 | 25.45 | 25.88 | 26,831 | +0.25(+0.99%) |
Jan 12, 2015 | 25.68 | 25.70 | 25.24 | 25.63 | 37,253 | -0.06(-0.24%) |
Jan 09, 2015 | 25.92 | 25.97 | 25.58 | 25.69 | 16,264 | -0.32(-1.21%) |
Jan 08, 2015 | 26.08 | 26.48 | 25.97 | 26.01 | 19,704 | +0.11(+0.42%) |
Jan 07, 2015 | 25.76 | 26.22 | 25.52 | 25.90 | 39,848 | +0.27(+1.05%) |
Jan 06, 2015 | 26.52 | 26.52 | 25.48 | 25.63 | 61,711 | -0.79(-3.00%) |
Jan 05, 2015 | 26.29 | 26.59 | 26.20 | 26.42 | 48,960 | -0.05(-0.20%) |
Jan 02, 2015 | 27.05 | 27.31 | 26.29 | 26.48 | 40,394 | -0.55(-2.05%) |
Dec 31, 2014 | 27.22 | 27.03 | 27.03 | 27.03 | 37,819 | -0.18(-0.67%) |
Dec 30, 2014 | 27.13 | 27.25 | 27.01 | 27.21 | 33,307 | -0.04(-0.14%) |
Dec 29, 2014 | 27.22 | 27.31 | 27.15 | 27.25 | 23,085 | +0.14(+0.50%) |
Dec 26, 2014 | 27.08 | 27.22 | 26.98 | 27.11 | 14,490 | -0.02(-0.08%) |
Dec 24, 2014 | 27.09 | 27.14 | 27.14 | 27.14 | 11,201 | +0.08(+0.28%) |
Dec 23, 2014 | 26.71 | 27.24 | 26.48 | 27.06 | 64,055 | +0.36(+1.34%) |
Dec 22, 2014 | 26.64 | 26.79 | 26.54 | 26.70 | 81,482 | -0.08(-0.28%) |
Dec 19, 2014 | 26.07 | 26.86 | 26.02 | 26.78 | 226,428 | +0.62(+2.38%) |
Dec 18, 2014 | 25.91 | 26.23 | 25.81 | 26.16 | 201,538 | +0.35(+1.35%) |
Dec 17, 2014 | 25.54 | 25.84 | 25.54 | 25.81 | 59,611 | +0.20(+0.80%) |
Dec 16, 2014 | 25.10 | 25.69 | 25.10 | 25.60 | 27,525 | +0.37(+1.47%) |
Dec 15, 2014 | 25.45 | 25.60 | 25.08 | 25.23 | 22,333 | -0.19(-0.75%) |
Dec 12, 2014 | 25.49 | 25.68 | 25.29 | 25.42 | 22,794 | -0.34(-1.33%) |
Dec 11, 2014 | 25.51 | 25.85 | 25.51 | 25.76 | 43,102 | +0.34(+1.34%) |
Dec 10, 2014 | 25.95 | 26.02 | 25.31 | 25.42 | 86,439 | -0.67(-2.56%) |
Dec 09, 2014 | 25.50 | 26.10 | 25.33 | 26.09 | 59,120 | +0.52(+2.05%) |
Dec 08, 2014 | 25.67 | 25.84 | 25.55 | 25.57 | 35,708 | -0.21(-0.82%) |
Dec 05, 2014 | 25.47 | 25.88 | 25.47 | 25.78 | 48,517 | +0.29(+1.13%) |
Dec 04, 2014 | 25.58 | 25.69 | 25.38 | 25.49 | 17,094 | -0.09(-0.36%) |
Dec 03, 2014 | 25.50 | 25.68 | 25.29 | 25.58 | 41,677 | +0.14(+0.54%) |
Dec 02, 2014 | 25.03 | 25.54 | 24.85 | 25.44 | 14,508 | +0.44(+1.76%) |
Dec 01, 2014 | 25.42 | 25.42 | 25.00 | 25.00 | 23,033 | -0.39(-1.55%) |
Nov 28, 2014 | 25.80 | 25.80 | 25.21 | 25.40 | 24,116 | -0.52(-2.02%) |
Nov 26, 2014 | 26.00 | 25.92 | 25.92 | 25.92 | 10,015 | -0.19(-0.73%) |
Nov 25, 2014 | 25.87 | 26.11 | 25.80 | 26.11 | 17,460 | +0.24(+0.91%) |
Nov 24, 2014 | 25.82 | 25.88 | 25.74 | 25.88 | 12,918 | +0.19(+0.74%) |
Nov 21, 2014 | 25.82 | 26.07 | 25.57 | 25.69 | 31,117 | +0.13(+0.51%) |
Nov 20, 2014 | 25.35 | 25.62 | 25.35 | 25.56 | 10,057 | +0.08(+0.30%) |
Nov 19, 2014 | 26.01 | 26.01 | 25.20 | 25.48 | 16,817 | -0.68(-2.61%) |
Nov 18, 2014 | 26.17 | 26.24 | 26.04 | 26.17 | 18,993 | +0.07(+0.26%) |
Nov 17, 2014 | 26.07 | 26.30 | 25.89 | 26.10 | 16,088 | -0.25(-0.95%) |
Nov 14, 2014 | 26.58 | 26.63 | 26.32 | 26.35 | 16,041 | -0.27(-1.00%) |
Nov 13, 2014 | 26.88 | 26.91 | 26.60 | 26.61 | 18,541 | -0.27(-0.99%) |
Nov 12, 2014 | 26.51 | 26.89 | 26.45 | 26.88 | 46,658 | +0.25(+0.94%) |
Nov 11, 2014 | 26.70 | 26.83 | 26.54 | 26.63 | 36,971 | -0.02(-0.06%) |
Nov 10, 2014 | 26.35 | 26.64 | 26.20 | 26.64 | 50,867 | +0.31(+1.18%) |
Nov 07, 2014 | 26.53 | 26.53 | 26.07 | 26.33 | 31,542 | -0.18(-0.69%) |
Nov 06, 2014 | 25.95 | 26.56 | 25.82 | 26.51 | 52,659 | +0.52(+1.98%) |
Nov 05, 2014 | 26.05 | 26.05 | 25.76 | 26.00 | 38,028 | +0.07(+0.26%) |
Nov 04, 2014 | 25.97 | 26.02 | 25.85 | 25.93 | 15,394 | -0.22(-0.84%) |
Nov 03, 2014 | 26.23 | 26.52 | 25.88 | 26.15 | 29,052 | -0.17(-0.63%) |
Oct 31, 2014 | 26.18 | 26.53 | 25.14 | 26.32 | 56,816 | +0.50(+1.94%) |
Oct 30, 2014 | 25.49 | 25.82 | 25.37 | 25.82 | 28,359 | +0.33(+1.28%) |
Oct 29, 2014 | 25.27 | 25.57 | 24.94 | 25.49 | 39,074 | +0.08(+0.30%) |
Oct 28, 2014 | 24.47 | 25.41 | 24.47 | 25.41 | 59,391 | +1.03(+4.23%) |
Oct 27, 2014 | 24.38 | 24.47 | 24.47 | 24.38 | 20,271 | -0.09(-0.37%) |
Oct 24, 2014 | 24.37 | 24.47 | 24.21 | 24.47 | 24,585 | +0.17(+0.69%) |
Oct 23, 2014 | 24.18 | 24.44 | 23.99 | 24.31 | 35,791 | +0.26(+1.07%) |
Oct 22, 2014 | 24.34 | 24.46 | 23.96 | 24.05 | 25,720 | -0.22(-0.91%) |
Oct 21, 2014 | 24.13 | 24.43 | 24.04 | 24.27 | 33,245 | +0.12(+0.50%) |
Oct 20, 2014 | 23.90 | 24.19 | 23.90 | 24.15 | 22,648 | +0.24(+0.98%) |
Oct 17, 2014 | 24.59 | 24.59 | 23.90 | 23.91 | 32,920 | -0.33(-1.38%) |
Oct 16, 2014 | 23.91 | 24.48 | 23.91 | 24.25 | 34,853 | +0.08(+0.31%) |
Oct 15, 2014 | 23.97 | 24.34 | 23.91 | 24.17 | 56,675 | -0.03(-0.13%) |
Oct 14, 2014 | 24.00 | 24.38 | 23.71 | 24.20 | 67,764 | +0.27(+1.11%) |
Oct 13, 2014 | 23.61 | 24.19 | 23.52 | 23.93 | 32,422 | +0.41(+1.74%) |
Oct 10, 2014 | 23.59 | 24.03 | 23.52 | 23.52 | 107,018 | -0.13(-0.55%) |
Oct 09, 2014 | 23.90 | 23.92 | 23.62 | 23.65 | 21,519 | -0.53(-2.20%) |
Oct 08, 2014 | 23.68 | 24.31 | 23.68 | 24.18 | 41,692 | +0.49(+2.05%) |
Oct 07, 2014 | 23.75 | 24.00 | 23.68 | 23.70 | 42,068 | -0.08(-0.32%) |
Oct 06, 2014 | 23.77 | 24.09 | 23.71 | 23.77 | 30,486 | -0.01(-0.03%) |
Oct 03, 2014 | 23.81 | 23.97 | 23.64 | 23.78 | 37,727 | +0.23(+0.97%) |
Oct 02, 2014 | 23.52 | 23.88 | 23.52 | 23.55 | 18,823 | +0.04(+0.16%) |
Oct 01, 2014 | 23.49 | 23.86 | 23.39 | 23.52 | 39,007 | +0.03(+0.13%) |
Sep 30, 2014 | 23.60 | 23.62 | 23.45 | 23.49 | 57,353 | -0.20(-0.86%) |
Sep 29, 2014 | 23.57 | 23.77 | 23.57 | 23.69 | 26,810 | -0.19(-0.79%) |
Sep 26, 2014 | 23.93 | 24.14 | 23.69 | 23.88 | 32,957 | -0.02(-0.06%) |
Sep 25, 2014 | 24.06 | 24.06 | 23.82 | 23.90 | 32,027 | -0.17(-0.69%) |
Sep 24, 2014 | 24.07 | 24.18 | 23.92 | 24.06 | 23,685 | -0.02(-0.06%) |
Sep 23, 2014 | 24.28 | 24.41 | 24.04 | 24.08 | 35,247 | -0.24(-0.97%) |
Sep 22, 2014 | 24.47 | 24.59 | 24.20 | 24.31 | 137,076 | -0.17(-0.71%) |
Sep 19, 2014 | 25.25 | 25.38 | 24.48 | 24.49 | 69,356 | -0.70(-2.77%) |
Sep 18, 2014 | 25.11 | 25.41 | 24.99 | 25.19 | 24,460 | +0.23(+0.91%) |
Sep 17, 2014 | 25.00 | 25.32 | 24.81 | 24.96 | 51,930 | -0.02(-0.09%) |
Sep 16, 2014 | 24.96 | 25.06 | 24.89 | 24.98 | 13,960 | +0.08(+0.34%) |
Sep 15, 2014 | 24.97 | 25.00 | 24.53 | 24.90 | 41,334 | -0.10(-0.39%) |
Sep 12, 2014 | 25.29 | 25.29 | 24.84 | 25.00 | 33,726 | -0.29(-1.14%) |
Sep 11, 2014 | 25.13 | 25.33 | 24.99 | 25.29 | 26,277 | +0.18(+0.73%) |
Sep 10, 2014 | 25.07 | 25.22 | 24.95 | 25.10 | 20,540 | +0.25(+1.01%) |
Sep 09, 2014 | 25.03 | 25.05 | 24.81 | 24.85 | 28,314 | -0.16(-0.64%) |
Sep 08, 2014 | 24.86 | 25.04 | 24.28 | 25.01 | 234,197 | +0.23(+0.92%) |
Sep 05, 2014 | 24.55 | 24.86 | 24.55 | 24.78 | 24,083 | +0.17(+0.71%) |
Sep 04, 2014 | 24.64 | 24.73 | 24.56 | 24.61 | 13,671 | +0.12(+0.50%) |
Sep 03, 2014 | 24.85 | 25.01 | 24.40 | 24.49 | 47,086 | -0.27(-1.10%) |
Sep 02, 2014 | 24.66 | 24.91 | 24.53 | 24.76 | 23,375 | +0.24(+0.96%) |
Aug 29, 2014 | 24.31 | 24.53 | 24.53 | 24.53 | 28,859 | +0.23(+0.94%) |
Aug 28, 2014 | 24.06 | 24.50 | 23.90 | 24.30 | 289,341 | +0.20(+0.82%) |
Aug 27, 2014 | 24.25 | 24.25 | 24.06 | 24.10 | 13,214 | -0.14(-0.59%) |
Aug 26, 2014 | 24.19 | 24.27 | 24.15 | 24.25 | 23,631 | +0.11(+0.44%) |
Aug 25, 2014 | 24.09 | 24.27 | 24.06 | 24.14 | 30,848 | +0.11(+0.47%) |
Aug 22, 2014 | 23.94 | 24.17 | 23.94 | 24.03 | 16,602 | +0.11(+0.48%) |
Aug 21, 2014 | 24.06 | 24.22 | 23.88 | 23.91 | 33,720 | -0.24(-1.01%) |
Aug 20, 2014 | 24.13 | 24.13 | 23.90 | 24.15 | 18,045 | -0.01(-0.03%) |
Aug 19, 2014 | 24.09 | 24.24 | 24.09 | 24.16 | 10,576 | +0.02(+0.06%) |
Aug 18, 2014 | 24.02 | 24.23 | 23.92 | 24.15 | 14,262 | +0.42(+1.79%) |
Aug 15, 2014 | 24.42 | 24.42 | 23.49 | 23.72 | 48,757 | -0.39(-1.61%) |
Aug 14, 2014 | 24.03 | 24.20 | 23.99 | 24.11 | 15,249 | +0.11(+0.44%) |
Aug 13, 2014 | 24.06 | 24.07 | 23.96 | 24.00 | 16,914 | +0.05(+0.22%) |
Aug 12, 2014 | 24.03 | 24.07 | 23.92 | 23.95 | 23,569 | -0.11(-0.47%) |
Aug 11, 2014 | 23.91 | 24.26 | 23.81 | 24.06 | 14,343 | +0.20(+0.83%) |
Aug 08, 2014 | 23.59 | 23.81 | 23.48 | 23.87 | 21,238 | +0.24(+1.00%) |
Aug 07, 2014 | 23.71 | 23.83 | 23.49 | 23.63 | 10,356 | -0.08(-0.35%) |
Aug 06, 2014 | 23.39 | 23.83 | 23.39 | 23.71 | 27,727 | +0.25(+1.07%) |
Aug 05, 2014 | 23.29 | 23.46 | 23.22 | 23.46 | 13,756 | +0.06(+0.26%) |
Aug 04, 2014 | 23.41 | 23.49 | 23.13 | 23.40 | 19,240 | +0.20(+0.88%) |
Aug 01, 2014 | 23.35 | 23.37 | 23.15 | 23.20 | 35,686 | -0.07(-0.29%) |
Jul 31, 2014 | 23.21 | 23.45 | 23.15 | 23.27 | 38,422 | -0.20(-0.87%) |
Jul 30, 2014 | 23.52 | 23.55 | 23.29 | 23.47 | 16,172 | +0.16(+0.68%) |
Jul 29, 2014 | 23.41 | 23.56 | 23.24 | 23.31 | 16,814 | +0.07(+0.29%) |
Jul 28, 2014 | 23.53 | 23.73 | 23.16 | 23.24 | 14,155 | -0.21(-0.91%) |
Jul 25, 2014 | 23.38 | 23.79 | 23.27 | 23.46 | 26,011 | -0.17(-0.74%) |
Jul 24, 2014 | 23.74 | 23.87 | 23.45 | 23.63 | 13,132 | +0.05(+0.19%) |
Jul 23, 2014 | 23.71 | 23.77 | 23.59 | 23.59 | 34,886 | -0.15(-0.64%) |
Jul 22, 2014 | 23.90 | 23.90 | 23.55 | 23.74 | 14,148 | -0.03(-0.13%) |
Jul 21, 2014 | 23.84 | 23.90 | 23.55 | 23.77 | 13,323 | -0.27(-1.14%) |
Jul 18, 2014 | 23.45 | 24.40 | 23.38 | 24.04 | 59,254 | +0.53(+2.26%) |
Jul 17, 2014 | 23.45 | 23.58 | 23.39 | 23.51 | 34,153 | -0.04(-0.16%) |
Jul 16, 2014 | 24.03 | 24.03 | 23.52 | 23.55 | 22,970 | -0.32(-1.34%) |
Jul 15, 2014 | 24.25 | 24.25 | 23.82 | 23.87 | 57,988 | -0.31(-1.29%) |
Jul 14, 2014 | 24.35 | 24.40 | 24.14 | 24.18 | 17,414 | +0.09(+0.38%) |
Jul 11, 2014 | 23.90 | 24.30 | 23.71 | 24.09 | 14,011 | +0.10(+0.41%) |
Jul 10, 2014 | 24.09 | 24.19 | 23.98 | 23.99 | 24,524 | -0.43(-1.74%) |
Jul 09, 2014 | 24.34 | 24.53 | 24.24 | 24.41 | 9,963 | +0.24(+0.97%) |
Jul 08, 2014 | 24.41 | 24.41 | 24.13 | 24.18 | 33,804 | -0.17(-0.72%) |
Jul 07, 2014 | 24.98 | 25.15 | 24.30 | 24.35 | 27,329 | -0.87(-3.46%) |
Jul 03, 2014 | 25.16 | 25.22 | 25.22 | 25.22 | 29,781 | +0.12(+0.48%) |
Jul 02, 2014 | 24.98 | 25.22 | 24.88 | 25.10 | 15,918 | +0.14(+0.58%) |
Jul 01, 2014 | 24.58 | 25.16 | 24.58 | 24.96 | 30,316 | +0.53(+2.17%) |
Jun 30, 2014 | 24.76 | 24.80 | 24.31 | 24.43 | 36,067 | -0.24(-0.95%) |
Jun 27, 2014 | 24.67 | 24.96 | 24.66 | 24.66 | 92,836 | -0.18(-0.73%) |
Jun 26, 2014 | 24.93 | 24.93 | 24.36 | 24.84 | 13,313 | +0.01(+0.03%) |
Jun 25, 2014 | 24.36 | 25.03 | 24.36 | 24.84 | 22,483 | +0.32(+1.30%) |
Jun 24, 2014 | 24.58 | 24.87 | 24.39 | 24.52 | 15,005 | -0.03(-0.12%) |
Jun 23, 2014 | 24.70 | 24.88 | 24.37 | 24.55 | 24,233 | -0.22(-0.89%) |
Jun 20, 2014 | 24.67 | 25.00 | 24.51 | 24.77 | 83,935 | +0.30(+1.24%) |
Jun 19, 2014 | 24.97 | 25.16 | 24.30 | 24.47 | 33,020 | -0.48(-1.92%) |
Jun 18, 2014 | 24.69 | 24.96 | 24.34 | 24.94 | 33,133 | +0.41(+1.67%) |
Jun 17, 2014 | 24.19 | 24.75 | 24.19 | 24.53 | 15,623 | +0.27(+1.09%) |
Jun 16, 2014 | 24.15 | 24.66 | 23.92 | 24.27 | 10,718 | -0.13(-0.53%) |
Jun 13, 2014 | 24.76 | 24.85 | 24.30 | 24.40 | 36,777 | -0.19(-0.77%) |
Jun 12, 2014 | 24.71 | 24.99 | 24.32 | 24.59 | 20,599 | -0.07(-0.28%) |
Jun 11, 2014 | 24.61 | 24.75 | 24.22 | 24.66 | 38,548 | +0.00(+0.00%) |
Jun 10, 2014 | 24.55 | 24.70 | 24.55 | 24.66 | 16,614 | +0.28(+1.13%) |
Jun 06, 2014 | 24.04 | 24.63 | 23.96 | 24.38 | 27,381 | +0.34(+1.43%) |
Jun 05, 2014 | 23.49 | 24.04 | 23.35 | 24.03 | 42,356 | +0.52(+2.19%) |
Jun 04, 2014 | 23.74 | 23.76 | 23.35 | 23.52 | 31,414 | -0.31(-1.32%) |
Jun 03, 2014 | 23.91 | 24.18 | 23.66 | 23.83 | 50,256 | -0.22(-0.90%) |