Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 27.05 | 27.07 | 26.83 | 26.85 | 26,046 | -0.16(-0.59%) |
Jan 29, 2015 | 26.96 | 27.08 | 26.91 | 27.01 | 39,436 | +0.03(+0.11%) |
Jan 28, 2015 | 26.93 | 26.98 | 26.83 | 26.98 | 23,700 | +0.07(+0.27%) |
Jan 27, 2015 | 26.80 | 26.93 | 26.80 | 26.91 | 38,908 | +0.11(+0.41%) |
Jan 26, 2015 | 26.70 | 26.87 | 26.51 | 26.80 | 60,111 | +0.00(+0.00%) |
Jan 23, 2015 | 26.74 | 26.85 | 26.70 | 26.80 | 23,502 | +0.04(+0.15%) |
Jan 22, 2015 | 26.69 | 26.76 | 26.65 | 26.76 | 21,181 | +0.02(+0.07%) |
Jan 21, 2015 | 26.50 | 26.74 | 26.50 | 26.74 | 34,198 | +0.21(+0.79%) |
Jan 20, 2015 | 26.50 | 26.53 | 26.43 | 26.53 | 19,117 | +0.00(+0.00%) |
Jan 16, 2015 | 26.39 | 26.53 | 26.27 | 26.53 | 50,426 | +0.06(+0.23%) |
Jan 15, 2015 | 26.51 | 26.40 | 26.47 | 28,585 | +0.02(+0.08%) | |
Jan 14, 2015 | 26.47 | 26.51 | 26.43 | 26.45 | 17,146 | -0.07(-0.26%) |
Jan 13, 2015 | 26.52 | 46,112 | +0.08(+0.30%) | |||
Jan 12, 2015 | 26.38 | 26.44 | 26.32 | 26.44 | 28,148 | +0.06(+0.23%) |
Jan 09, 2015 | 26.31 | 26.39 | 26.28 | 26.38 | 30,547 | -0.02(-0.08%) |
Jan 08, 2015 | 26.33 | 26.41 | 26.31 | 26.40 | 30,073 | +0.07(+0.27%) |
Jan 07, 2015 | 26.21 | 26.33 | 26.21 | 26.33 | 25,100 | +0.07(+0.27%) |
Jan 06, 2015 | 26.21 | 26.29 | 26.21 | 26.26 | 23,740 | +0.01(+0.04%) |
Jan 05, 2015 | 26.28 | 26.34 | 26.18 | 26.25 | 28,702 | -0.11(-0.42%) |
Jan 02, 2015 | 26.24 | 26.40 | 26.16 | 26.36 | 29,265 | +0.12(+0.46%) |
Dec 31, 2014 | 26.24 | 26.24 | 26.24 | 0 | -0.04(-0.15%) | |
Dec 30, 2014 | 26.09 | 26.29 | 26.09 | 26.28 | 25,486 | +0.10(+0.38%) |
Dec 29, 2014 | 26.12 | 26.25 | 26.12 | 26.18 | 36,258 | -0.06(-0.23%) |
Dec 26, 2014 | 26.03 | 26.28 | 26.03 | 26.24 | 37,226 | +0.16(+0.61%) |
Dec 24, 2014 | 26.08 | 26.08 | 26.08 | 0 | -0.07(-0.27%) | |
Dec 23, 2014 | 26.13 | 26.16 | 26.09 | 26.15 | 27,282 | -0.02(-0.08%) |
Dec 22, 2014 | 26.09 | 26.19 | 26.05 | 26.17 | 32,923 | +0.03(+0.11%) |
Dec 19, 2014 | 26.01 | 26.16 | 26.01 | 26.14 | 33,379 | +0.09(+0.35%) |
Dec 18, 2014 | 26.03 | 26.07 | 25.97 | 26.05 | 29,112 | +0.03(+0.12%) |
Dec 17, 2014 | 25.76 | 26.03 | 25.76 | 26.02 | 52,995 | +0.10(+0.39%) |
Dec 16, 2014 | 26.00 | 25.92 | 54,935 | -0.13(-0.50%) | ||
Dec 15, 2014 | 26.04 | 26.14 | 25.95 | 26.05 | 36,166 | +0.01(+0.04%) |
Dec 12, 2014 | 25.97 | 26.05 | 25.96 | 26.04 | 27,303 | +0.03(+0.12%) |
Dec 11, 2014 | 25.93 | 26.02 | 25.93 | 26.01 | 46,128 | +0.02(+0.08%) |
Dec 10, 2014 | 25.99 | 26.00 | 25.91 | 25.99 | 41,864 | -0.02(-0.08%) |
Dec 09, 2014 | 25.89 | 26.02 | 25.89 | 26.01 | 42,834 | +0.02(+0.08%) |
Dec 08, 2014 | 25.94 | 26.00 | 25.92 | 25.99 | 28,902 | +0.05(+0.19%) |
Dec 05, 2014 | 25.80 | 26.05 | 25.79 | 25.94 | 25,109 | +0.20(+0.78%) |
Dec 04, 2014 | 25.93 | 25.93 | 25.72 | 25.74 | 57,035 | -0.18(-0.69%) |
Dec 03, 2014 | 26.03 | 26.03 | 25.90 | 25.92 | 39,884 | -0.05(-0.19%) |
Dec 02, 2014 | 25.96 | 26.02 | 25.93 | 25.97 | 28,952 | -0.01(-0.04%) |
Dec 01, 2014 | 26.01 | 26.02 | 25.90 | 25.98 | 55,241 | -0.03(-0.12%) |
Nov 28, 2014 | 26.01 | 26.01 | 26.00 | 26.01 | 7,335 | +0.00(+0.00%) |
Nov 26, 2014 | 26.01 | 26.01 | 26.01 | 0 | +0.04(+0.15%) | |
Nov 25, 2014 | 26.01 | 26.04 | 25.93 | 25.97 | 65,012 | -0.01(-0.04%) |
Nov 24, 2014 | 26.01 | 26.01 | 25.95 | 25.98 | 36,227 | -0.03(-0.12%) |
Nov 21, 2014 | 26.01 | 26.05 | 25.97 | 26.01 | 32,423 | +0.02(+0.08%) |
Nov 20, 2014 | 25.94 | 26.02 | 25.94 | 25.99 | 39,045 | +0.01(+0.04%) |
Nov 19, 2014 | 26.01 | 26.06 | 25.93 | 25.98 | 49,827 | -0.36(-1.37%) |
Nov 18, 2014 | 26.28 | 26.37 | 26.28 | 26.34 | 51,653 | +0.02(+0.08%) |
Nov 17, 2014 | 26.24 | 26.35 | 26.23 | 26.32 | 52,933 | +0.05(+0.19%) |
Nov 14, 2014 | 26.27 | 26.29 | 26.25 | 26.27 | 81,425 | +0.03(+0.11%) |
Nov 13, 2014 | 26.30 | 26.30 | 26.22 | 26.24 | 17,895 | -0.05(-0.19%) |
Nov 12, 2014 | 26.24 | 26.33 | 26.22 | 26.29 | 72,909 | +0.07(+0.27%) |
Nov 11, 2014 | 26.18 | 26.24 | 26.18 | 26.22 | 36,722 | +0.04(+0.15%) |
Nov 10, 2014 | 26.10 | 26.24 | 26.10 | 26.18 | 40,738 | +0.08(+0.31%) |
Nov 07, 2014 | 25.99 | 26.15 | 25.99 | 26.10 | 51,803 | +0.07(+0.27%) |
Nov 06, 2014 | 25.98 | 26.03 | 25.96 | 26.03 | 37,353 | +0.03(+0.12%) |
Nov 05, 2014 | 26.00 | 26.06 | 25.98 | 26.00 | 22,648 | -0.03(-0.12%) |
Nov 04, 2014 | 26.02 | 26.05 | 25.99 | 26.03 | 139,667 | +0.03(+0.12%) |
Nov 03, 2014 | 26.02 | 26.02 | 25.96 | 26.00 | 87,881 | +0.09(+0.35%) |
Oct 31, 2014 | 26.16 | 26.18 | 25.90 | 25.91 | 107,166 | -0.22(-0.84%) |
Oct 30, 2014 | 26.16 | 26.30 | 26.13 | 26.13 | 42,393 | -0.10(-0.38%) |
Oct 29, 2014 | 26.25 | 26.30 | 26.15 | 26.23 | 65,811 | -0.02(-0.08%) |
Oct 28, 2014 | 26.21 | 26.26 | 26.19 | 26.25 | 20,823 | +0.03(+0.11%) |
Oct 27, 2014 | 26.21 | 26.23 | 26.23 | 26.22 | 20,754 | -0.01(-0.04%) |
Oct 24, 2014 | 26.23 | 26.25 | 26.20 | 26.23 | 23,316 | +0.02(+0.08%) |
Oct 23, 2014 | 26.22 | 26.25 | 26.20 | 26.21 | 24,141 | +0.00(+0.00%) |
Oct 22, 2014 | 26.23 | 26.21 | 77,578 | +0.00(+0.00%) | ||
Oct 21, 2014 | 26.19 | 26.22 | 26.17 | 26.21 | 52,706 | +0.01(+0.04%) |
Oct 20, 2014 | 26.10 | 26.22 | 26.08 | 26.20 | 32,374 | +0.01(+0.04%) |
Oct 17, 2014 | 26.18 | 26.21 | 26.08 | 26.19 | 34,172 | +0.06(+0.23%) |
Oct 16, 2014 | 26.05 | 26.14 | 26.03 | 26.13 | 28,487 | +0.03(+0.11%) |
Oct 15, 2014 | 25.99 | 26.10 | 25.81 | 26.10 | 48,557 | +0.05(+0.19%) |
Oct 14, 2014 | 25.93 | 26.08 | 25.93 | 26.05 | 24,381 | +0.08(+0.31%) |
Oct 13, 2014 | 25.98 | 25.98 | 25.89 | 25.97 | 11,521 | +0.01(+0.04%) |
Oct 10, 2014 | 25.95 | 26.02 | 25.86 | 25.96 | 38,270 | -0.05(-0.19%) |
Oct 09, 2014 | 26.06 | 26.07 | 25.91 | 26.01 | 53,200 | -0.04(-0.15%) |
Oct 08, 2014 | 25.89 | 26.05 | 25.88 | 26.05 | 47,944 | +0.11(+0.42%) |
Oct 07, 2014 | 25.90 | 26.01 | 25.87 | 25.94 | 28,637 | +0.08(+0.31%) |
Oct 06, 2014 | 25.82 | 25.92 | 25.81 | 25.86 | 30,389 | +0.04(+0.15%) |
Oct 03, 2014 | 25.90 | 25.91 | 25.81 | 25.82 | 26,163 | -0.09(-0.35%) |
Oct 02, 2014 | 25.90 | 25.96 | 25.89 | 25.91 | 22,932 | +0.00(+0.00%) |
Oct 01, 2014 | 26.02 | 26.02 | 25.81 | 25.91 | 56,017 | +0.00(+0.00%) |
Sep 30, 2014 | 26.06 | 26.07 | 25.91 | 25.91 | 71,520 | -0.17(-0.65%) |
Sep 29, 2014 | 26.02 | 26.09 | 26.00 | 26.08 | 28,324 | +0.06(+0.23%) |
Sep 26, 2014 | 25.85 | 26.02 | 25.76 | 26.02 | 40,019 | +0.19(+0.74%) |
Sep 25, 2014 | 26.12 | 26.12 | 25.80 | 25.83 | 49,323 | -0.26(-1.00%) |
Sep 24, 2014 | 26.03 | 26.11 | 26.02 | 26.09 | 26,338 | +0.03(+0.12%) |
Sep 23, 2014 | 26.08 | 26.12 | 26.03 | 26.06 | 29,444 | -0.07(-0.27%) |
Sep 22, 2014 | 26.13 | 26.19 | 26.10 | 26.13 | 24,347 | -0.07(-0.27%) |
Sep 19, 2014 | 26.14 | 26.21 | 26.14 | 26.20 | 19,965 | +0.06(+0.23%) |
Sep 18, 2014 | 26.15 | 26.18 | 26.12 | 26.14 | 24,497 | +0.00(+0.00%) |
Sep 17, 2014 | 26.09 | 26.15 | 26.09 | 26.14 | 21,193 | +0.06(+0.23%) |
Sep 16, 2014 | 26.04 | 26.16 | 26.04 | 26.08 | 46,248 | +0.00(+0.00%) |
Sep 15, 2014 | 26.00 | 26.09 | 25.99 | 26.08 | 51,247 | +0.09(+0.35%) |
Sep 12, 2014 | 25.99 | 26.00 | 25.90 | 25.99 | 50,579 | +0.02(+0.08%) |
Sep 11, 2014 | 25.94 | 25.98 | 25.94 | 25.97 | 14,198 | +0.06(+0.23%) |
Sep 10, 2014 | 26.08 | 26.18 | 25.88 | 25.91 | 97,910 | -0.19(-0.73%) |
Sep 09, 2014 | 26.17 | 26.19 | 26.03 | 26.10 | 34,703 | -0.10(-0.38%) |
Sep 08, 2014 | 26.17 | 26.22 | 26.10 | 26.20 | 72,220 | +0.04(+0.15%) |
Sep 05, 2014 | 26.09 | 26.17 | 26.09 | 26.16 | 184,914 | +0.07(+0.27%) |
Sep 04, 2014 | 26.11 | 26.15 | 26.02 | 26.09 | 42,457 | -0.06(-0.23%) |
Sep 03, 2014 | 26.08 | 26.18 | 26.02 | 26.15 | 122,319 | +0.01(+0.04%) |
Sep 02, 2014 | 26.10 | 26.16 | 26.10 | 26.14 | 45,697 | +0.09(+0.35%) |
Aug 29, 2014 | 26.05 | 26.05 | 26.05 | 0 | -0.03(-0.12%) | |
Aug 28, 2014 | 26.02 | 26.13 | 25.97 | 26.08 | 28,221 | -0.01(-0.04%) |
Aug 27, 2014 | 26.15 | 26.16 | 26.09 | 26.09 | 14,655 | -0.08(-0.30%) |
Aug 26, 2014 | 26.05 | 26.18 | 26.05 | 26.17 | 38,645 | +0.12(+0.46%) |
Aug 25, 2014 | 25.97 | 26.10 | 25.91 | 26.05 | 33,818 | +0.17(+0.66%) |
Aug 22, 2014 | 25.88 | 25.88 | 25.86 | 25.88 | 46,340 | -0.06(-0.23%) |
Aug 21, 2014 | 25.98 | 25.98 | 25.82 | 25.94 | 38,903 | +0.01(+0.04%) |
Aug 20, 2014 | 25.93 | 25.98 | 25.88 | 25.93 | 39,613 | -0.41(-1.56%) |
Aug 19, 2014 | 26.31 | 26.36 | 26.31 | 26.34 | 43,509 | +0.07(+0.27%) |
Aug 18, 2014 | 26.29 | 26.29 | 26.13 | 26.27 | 40,589 | +0.09(+0.34%) |
Aug 15, 2014 | 26.26 | 26.14 | 26.18 | 31,983 | -0.03(-0.11%) | |
Aug 14, 2014 | 26.15 | 26.23 | 26.13 | 26.21 | 35,361 | +0.07(+0.27%) |
Aug 13, 2014 | 26.22 | 26.22 | 26.09 | 26.14 | 82,708 | -0.03(-0.11%) |
Aug 12, 2014 | 26.15 | 26.21 | 26.12 | 26.17 | 17,884 | +0.03(+0.11%) |
Aug 11, 2014 | 26.24 | 26.31 | 26.14 | 26.14 | 43,664 | -0.10(-0.38%) |
Aug 08, 2014 | 26.25 | 26.30 | 26.13 | 26.24 | 51,230 | -0.14(-0.53%) |
Aug 07, 2014 | 26.16 | 26.42 | 26.10 | 26.38 | 69,852 | +0.26(+1.00%) |
Aug 06, 2014 | 26.18 | 26.25 | 26.09 | 26.12 | 59,897 | -0.06(-0.23%) |
Aug 05, 2014 | 26.06 | 26.22 | 26.06 | 26.18 | 24,907 | +0.03(+0.11%) |
Aug 04, 2014 | 26.03 | 26.18 | 26.03 | 26.15 | 32,091 | +0.09(+0.35%) |
Aug 01, 2014 | 26.20 | 26.21 | 26.00 | 26.06 | 61,387 | -0.14(-0.53%) |
Jul 31, 2014 | 26.11 | 26.23 | 26.03 | 26.20 | 80,412 | +0.06(+0.23%) |
Jul 30, 2014 | 26.14 | 26.17 | 26.10 | 26.14 | 37,947 | +0.01(+0.04%) |
Jul 29, 2014 | 26.30 | 26.32 | 26.13 | 26.13 | 62,763 | -0.16(-0.61%) |
Jul 28, 2014 | 26.29 | 26.34 | 26.29 | 26.29 | 25,071 | -0.02(-0.08%) |
Jul 25, 2014 | 26.57 | 26.57 | 26.29 | 26.31 | 10,487 | +0.01(+0.04%) |
Jul 24, 2014 | 26.31 | 26.37 | 26.30 | 26.30 | 16,198 | -0.04(-0.14%) |
Jul 23, 2014 | 26.35 | 26.37 | 26.28 | 26.34 | 31,117 | +0.04(+0.14%) |
Jul 22, 2014 | 26.40 | 26.42 | 26.26 | 26.30 | 47,419 | -0.11(-0.42%) |
Jul 21, 2014 | 26.26 | 26.44 | 26.26 | 26.41 | 34,892 | +0.15(+0.57%) |
Jul 18, 2014 | 26.27 | 26.38 | 26.26 | 26.26 | 71,213 | +0.00(+0.00%) |
Jul 17, 2014 | 26.36 | 26.37 | 26.17 | 26.26 | 57,098 | -0.14(-0.53%) |
Jul 16, 2014 | 26.43 | 26.44 | 26.38 | 26.40 | 30,564 | -0.04(-0.15%) |
Jul 15, 2014 | 26.37 | 26.46 | 26.37 | 26.44 | 33,677 | +0.03(+0.11%) |
Jul 14, 2014 | 26.45 | 26.48 | 26.36 | 26.41 | 41,876 | -0.05(-0.19%) |
Jul 11, 2014 | 26.17 | 26.46 | 26.16 | 26.46 | 57,601 | +0.25(+0.95%) |
Jul 10, 2014 | 26.07 | 26.21 | 26.00 | 26.21 | 70,529 | +0.00(+0.00%) |
Jul 09, 2014 | 25.97 | 26.22 | 25.96 | 26.21 | 76,380 | +0.20(+0.77%) |
Jul 08, 2014 | 26.00 | 26.14 | 25.90 | 26.01 | 30,821 | +0.05(+0.19%) |
Jul 07, 2014 | 26.20 | 26.20 | 25.96 | 25.96 | 32,865 | -0.17(-0.65%) |
Jul 03, 2014 | 26.13 | 26.13 | 26.13 | 0 | -0.07(-0.27%) | |
Jul 02, 2014 | 26.11 | 26.26 | 26.07 | 26.20 | 123,656 | +0.15(+0.58%) |
Jul 01, 2014 | 26.11 | 26.14 | 25.96 | 26.05 | 24,441 | -0.08(-0.31%) |
Jun 30, 2014 | 26.02 | 26.18 | 26.02 | 26.13 | 47,950 | +0.07(+0.27%) |
Jun 27, 2014 | 25.95 | 26.15 | 25.89 | 26.06 | 79,239 | +0.15(+0.58%) |
Jun 26, 2014 | 25.85 | 25.93 | 25.83 | 25.91 | 57,551 | +0.12(+0.47%) |
Jun 25, 2014 | 25.76 | 25.82 | 25.76 | 25.79 | 37,065 | +0.03(+0.12%) |
Jun 24, 2014 | 25.74 | 25.79 | 25.70 | 25.76 | 44,774 | +0.06(+0.23%) |
Jun 23, 2014 | 25.73 | 25.80 | 25.61 | 25.70 | 96,231 | +0.18(+0.71%) |
Jun 20, 2014 | 25.94 | 26.04 | 25.45 | 25.52 | 435,077 | -0.36(-1.39%) |
Jun 19, 2014 | 25.95 | 25.95 | 25.87 | 25.88 | 45,670 | -0.05(-0.19%) |
Jun 18, 2014 | 26.00 | 26.00 | 25.84 | 25.93 | 40,312 | +0.03(+0.12%) |
Jun 17, 2014 | 25.82 | 25.90 | 25.74 | 25.90 | 50,644 | +0.14(+0.54%) |
Jun 16, 2014 | 25.85 | 25.85 | 25.74 | 25.76 | 24,972 | -0.12(-0.46%) |
Jun 13, 2014 | 25.90 | 25.90 | 25.76 | 25.88 | 42,284 | +0.07(+0.26%) |
Jun 12, 2014 | 25.76 | 25.88 | 25.76 | 25.81 | 66,881 | +0.03(+0.13%) |
Jun 11, 2014 | 25.78 | 25.82 | 25.72 | 25.78 | 38,129 | +0.02(+0.08%) |
Jun 10, 2014 | 25.85 | 25.85 | 25.76 | 25.76 | 23,767 | -0.06(-0.23%) |
Jun 06, 2014 | 25.86 | 25.89 | 25.76 | 25.82 | 18,325 | +0.11(+0.43%) |
Jun 05, 2014 | 25.70 | 25.86 | 25.70 | 25.71 | 69,420 | -0.08(-0.31%) |
Jun 04, 2014 | 25.80 | 25.84 | 25.52 | 25.79 | 95,425 | -0.01(-0.04%) |
Jun 03, 2014 | 25.95 | 26.03 | 25.80 | 25.80 | 44,175 | -0.24(-0.92%) |
Jun 02, 2014 | 26.03 | 26.07 | 25.94 | 26.04 | 35,896 | -0.04(-0.15%) |
May 30, 2014 | 26.10 | 26.18 | 26.00 | 26.08 | 120,025 | -0.11(-0.42%) |
May 29, 2014 | 26.08 | 26.20 | 26.08 | 26.19 | 27,206 | +0.06(+0.23%) |
May 28, 2014 | 26.07 | 26.13 | 25.97 | 26.13 | 58,745 | +0.09(+0.35%) |
May 27, 2014 | 25.95 | 26.06 | 25.93 | 26.04 | 52,481 | +0.04(+0.15%) |
May 23, 2014 | 26.00 | 26.00 | 26.00 | 0 | +0.12(+0.46%) | |
May 22, 2014 | 25.94 | 25.94 | 25.85 | 25.88 | 35,631 | -0.09(-0.35%) |
May 21, 2014 | 25.98 | 25.98 | 25.87 | 25.97 | 50,450 | +0.07(+0.27%) |
May 20, 2014 | 26.00 | 26.00 | 25.82 | 25.90 | 257,081 | -0.38(-1.45%) |
May 19, 2014 | 26.22 | 26.28 | 26.19 | 26.28 | 45,536 | +0.06(+0.23%) |
May 16, 2014 | 26.16 | 26.25 | 26.15 | 26.22 | 36,888 | +0.07(+0.27%) |
May 15, 2014 | 26.05 | 26.20 | 26.05 | 26.15 | 28,366 | +0.05(+0.19%) |
May 14, 2014 | 26.15 | 26.17 | 26.08 | 26.10 | 40,583 | +0.00(+0.00%) |
May 13, 2014 | 26.22 | 26.25 | 26.10 | 26.10 | 77,294 | -0.10(-0.38%) |
May 12, 2014 | 26.26 | 26.27 | 26.20 | 26.20 | 24,485 | -0.06(-0.23%) |
May 09, 2014 | 26.12 | 26.29 | 26.12 | 26.26 | 29,026 | +0.00(+0.00%) |
May 08, 2014 | 26.19 | 26.27 | 26.14 | 26.26 | 44,548 | +0.06(+0.23%) |
May 07, 2014 | 26.19 | 26.30 | 26.17 | 26.20 | 83,134 | +0.01(+0.04%) |
May 06, 2014 | 26.14 | 26.19 | 26.14 | 26.19 | 48,376 | +0.04(+0.15%) |
May 05, 2014 | 26.05 | 26.17 | 26.05 | 26.15 | 20,994 | +0.00(+0.00%) |
May 02, 2014 | 26.34 | 26.38 | 26.08 | 26.15 | 63,412 | -0.10(-0.38%) |
May 01, 2014 | 26.30 | 26.32 | 26.18 | 26.25 | 73,367 | -0.05(-0.19%) |
Apr 30, 2014 | 26.29 | 26.38 | 26.28 | 26.30 | 80,818 | +0.02(+0.08%) |
Apr 29, 2014 | 26.25 | 26.37 | 26.25 | 26.28 | 59,869 | -0.02(-0.08%) |
Apr 28, 2014 | 26.22 | 26.40 | 26.21 | 26.30 | 74,986 | +0.08(+0.31%) |
Apr 25, 2014 | 26.19 | 26.30 | 26.13 | 26.22 | 112,334 | -0.02(-0.08%) |
Apr 24, 2014 | 26.06 | 26.27 | 26.06 | 26.24 | 285,040 | +0.14(+0.54%) |
Apr 23, 2014 | 26.05 | 26.27 | 26.05 | 26.10 | 51,823 | +0.10(+0.38%) |
Apr 22, 2014 | 26.00 | 26.03 | 25.94 | 26.00 | 33,454 | -0.01(-0.04%) |
Apr 21, 2014 | 25.93 | 26.05 | 25.91 | 26.01 | 23,151 | +0.11(+0.42%) |
Apr 17, 2014 | 25.90 | 25.90 | 25.90 | 0 | -0.08(-0.31%) | |
Apr 16, 2014 | 26.10 | 26.10 | 25.97 | 25.98 | 36,390 | -0.09(-0.35%) |
Apr 15, 2014 | 25.99 | 26.07 | 25.96 | 26.07 | 59,944 | +0.14(+0.54%) |
Apr 14, 2014 | 25.99 | 25.99 | 25.91 | 25.93 | 14,735 | +0.01(+0.04%) |
Apr 11, 2014 | 25.90 | 26.00 | 25.90 | 25.92 | 25,691 | +0.01(+0.04%) |
Apr 10, 2014 | 25.88 | 25.98 | 25.82 | 25.91 | 91,212 | +0.09(+0.35%) |
Apr 09, 2014 | 25.82 | 25.92 | 25.82 | 25.82 | 51,058 | -0.01(-0.04%) |
Apr 08, 2014 | 25.82 | 25.88 | 25.75 | 25.83 | 33,293 | +0.02(+0.08%) |
Apr 07, 2014 | 25.85 | 25.87 | 25.78 | 25.81 | 23,727 | -0.05(-0.19%) |
Apr 04, 2014 | 25.87 | 25.97 | 25.86 | 25.86 | 74,851 | -0.07(-0.27%) |
Apr 03, 2014 | 25.85 | 25.97 | 25.85 | 25.93 | 64,346 | -0.14(-0.54%) |
Apr 02, 2014 | 26.02 | 26.07 | 25.70 | 26.07 | 72,825 | +0.03(+0.12%) |
Apr 01, 2014 | 26.13 | 26.13 | 26.02 | 26.04 | 68,507 | -0.14(-0.53%) |
Mar 31, 2014 | 26.13 | 26.18 | 26.04 | 26.18 | 51,179 | +0.04(+0.15%) |
Mar 28, 2014 | 26.02 | 26.18 | 26.01 | 26.14 | 38,526 | +0.06(+0.23%) |
Mar 27, 2014 | 25.99 | 26.11 | 25.95 | 26.08 | 54,134 | +0.08(+0.31%) |
Mar 26, 2014 | 25.94 | 26.00 | 25.85 | 26.00 | 42,591 | +0.14(+0.54%) |
Mar 25, 2014 | 26.09 | 26.10 | 25.82 | 25.86 | 171,450 | -0.15(-0.58%) |
Mar 24, 2014 | 25.99 | 26.06 | 25.86 | 26.01 | 55,742 | +0.01(+0.04%) |
Mar 21, 2014 | 25.87 | 26.00 | 25.85 | 26.00 | 94,843 | +0.13(+0.50%) |
Mar 20, 2014 | 25.73 | 25.89 | 25.70 | 25.87 | 60,686 | +0.14(+0.54%) |
Mar 19, 2014 | 25.69 | 25.80 | 25.64 | 25.73 | 70,139 | +0.05(+0.19%) |
Mar 18, 2014 | 25.47 | 25.69 | 25.45 | 25.68 | 86,530 | +0.24(+0.94%) |
Mar 17, 2014 | 25.34 | 25.47 | 25.34 | 25.44 | 88,592 | +0.04(+0.16%) |
Mar 14, 2014 | 25.30 | 25.40 | 25.25 | 25.40 | 52,004 | +0.06(+0.24%) |
Mar 13, 2014 | 25.27 | 25.34 | 25.22 | 25.34 | 50,133 | +0.04(+0.16%) |
Mar 12, 2014 | 25.23 | 25.34 | 25.22 | 25.30 | 61,247 | +0.01(+0.04%) |
Mar 11, 2014 | 25.28 | 25.30 | 25.21 | 25.29 | 43,462 | +0.01(+0.04%) |
Mar 10, 2014 | 25.22 | 25.29 | 25.22 | 25.28 | 16,640 | +0.02(+0.08%) |
Mar 07, 2014 | 25.34 | 25.34 | 25.21 | 25.26 | 25,945 | -0.03(-0.12%) |
Mar 06, 2014 | 25.32 | 25.40 | 25.25 | 25.29 | 76,969 | -0.01(-0.04%) |
Mar 05, 2014 | 25.27 | 25.30 | 25.26 | 25.30 | 51,255 | +0.03(+0.12%) |
Mar 04, 2014 | 25.25 | 25.29 | 25.23 | 25.27 | 38,350 | +0.03(+0.12%) |
Mar 03, 2014 | 25.15 | 25.25 | 25.15 | 25.24 | 23,028 | +0.06(+0.24%) |
Feb 28, 2014 | 25.15 | 25.23 | 25.14 | 25.18 | 55,133 | +0.04(+0.16%) |
Feb 27, 2014 | 25.08 | 25.15 | 25.07 | 25.14 | 39,890 | +0.07(+0.28%) |
Feb 26, 2014 | 25.15 | 25.15 | 25.07 | 25.07 | 38,100 | +0.00(+0.00%) |
Feb 25, 2014 | 25.07 | 25.09 | 25.07 | 25.07 | 45,888 | +0.03(+0.12%) |
Feb 24, 2014 | 25.07 | 25.08 | 25.04 | 25.04 | 37,529 | +0.02(+0.08%) |
Feb 21, 2014 | 25.05 | 25.07 | 25.01 | 25.02 | 79,009 | -0.03(-0.12%) |
Feb 20, 2014 | 25.05 | 25.10 | 25.03 | 25.05 | 34,658 | +0.02(+0.08%) |
Feb 19, 2014 | 25.05 | 25.10 | 25.01 | 25.03 | 47,766 | -0.37(-1.46%) |
Feb 18, 2014 | 25.28 | 25.40 | 25.26 | 25.40 | 46,172 | +0.14(+0.55%) |
Feb 14, 2014 | 25.26 | 25.26 | 25.26 | 0 | +0.02(+0.08%) | |
Feb 13, 2014 | 25.25 | 25.25 | 25.12 | 25.24 | 123,116 | -0.03(-0.12%) |
Feb 12, 2014 | 25.15 | 25.27 | 25.15 | 25.27 | 48,011 | +0.13(+0.52%) |
Feb 11, 2014 | 25.11 | 25.21 | 25.08 | 25.14 | 194,741 | -0.03(-0.12%) |
Feb 10, 2014 | 25.12 | 25.19 | 25.12 | 25.17 | 77,316 | -0.01(-0.04%) |
Feb 07, 2014 | 25.25 | 25.30 | 25.16 | 25.18 | 71,388 | -0.11(-0.43%) |
Feb 06, 2014 | 25.23 | 25.32 | 25.20 | 25.29 | 32,186 | +0.09(+0.36%) |
Feb 05, 2014 | 25.09 | 25.20 | 25.09 | 25.20 | 35,020 | +0.08(+0.32%) |
Feb 04, 2014 | 25.13 | 25.15 | 25.08 | 25.12 | 70,290 | -0.02(-0.08%) |