Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.58 | 25.58 | 23.47 | 25.24 | 2,359,782 | +2.59(+11.43%) |
Apr 29, 2015 | 23.09 | 23.73 | 22.58 | 22.66 | 656,365 | -0.62(-2.68%) |
Apr 28, 2015 | 23.34 | 23.41 | 23.16 | 23.28 | 508,754 | -0.08(-0.36%) |
Apr 27, 2015 | 23.43 | 23.61 | 23.25 | 23.36 | 331,199 | -0.05(-0.20%) |
Apr 24, 2015 | 23.33 | 23.43 | 23.06 | 23.41 | 432,308 | +0.08(+0.36%) |
Apr 23, 2015 | 23.26 | 23.51 | 23.19 | 23.33 | 311,941 | +0.07(+0.28%) |
Apr 22, 2015 | 23.28 | 23.42 | 23.17 | 23.26 | 414,740 | -0.01(-0.04%) |
Apr 21, 2015 | 23.30 | 23.42 | 23.14 | 23.27 | 391,567 | +0.04(+0.16%) |
Apr 20, 2015 | 23.16 | 23.31 | 23.08 | 23.23 | 360,192 | +0.20(+0.89%) |
Apr 17, 2015 | 23.09 | 23.20 | 22.83 | 23.03 | 585,773 | -0.25(-1.08%) |
Apr 16, 2015 | 22.92 | 23.56 | 22.81 | 23.28 | 562,810 | +0.36(+1.58%) |
Apr 15, 2015 | 22.79 | 22.93 | 22.61 | 22.92 | 566,536 | +0.23(+1.03%) |
Apr 14, 2015 | 22.56 | 22.78 | 22.51 | 22.68 | 658,719 | +0.08(+0.37%) |
Apr 13, 2015 | 22.56 | 22.74 | 22.43 | 22.60 | 290,746 | -0.02(-0.08%) |
Apr 10, 2015 | 22.66 | 22.71 | 22.45 | 22.62 | 226,586 | +0.06(+0.25%) |
Apr 09, 2015 | 22.65 | 22.72 | 22.30 | 22.56 | 330,176 | -0.07(-0.33%) |
Apr 08, 2015 | 22.67 | 22.77 | 22.47 | 22.64 | 449,652 | +0.02(+0.08%) |
Apr 07, 2015 | 22.67 | 22.86 | 22.54 | 22.62 | 315,122 | -0.04(-0.16%) |
Apr 06, 2015 | 22.36 | 22.76 | 22.35 | 22.66 | 340,674 | +0.22(+1.00%) |
Apr 02, 2015 | 22.38 | 22.43 | 22.43 | 22.43 | 353,535 | +0.08(+0.37%) |
Apr 01, 2015 | 22.35 | 22.43 | 22.23 | 22.35 | 425,563 | -0.02(-0.08%) |
Mar 31, 2015 | 22.40 | 22.86 | 22.31 | 22.37 | 525,575 | -0.12(-0.54%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.44 | 22.49 | 613,867 | +0.09(+0.42%) |
Mar 27, 2015 | 22.55 | 22.55 | 22.31 | 22.39 | 252,433 | -0.13(-0.58%) |
Mar 26, 2015 | 22.57 | 22.80 | 22.47 | 22.52 | 296,933 | -0.13(-0.58%) |
Mar 25, 2015 | 23.14 | 23.27 | 22.66 | 22.66 | 630,860 | -0.47(-2.05%) |
Mar 24, 2015 | 23.09 | 23.22 | 22.91 | 23.13 | 366,088 | +0.06(+0.24%) |
Mar 23, 2015 | 22.92 | 23.26 | 22.81 | 23.07 | 253,773 | +0.09(+0.41%) |
Mar 20, 2015 | 22.93 | 23.00 | 22.79 | 22.98 | 720,918 | +0.20(+0.86%) |
Mar 19, 2015 | 22.94 | 23.34 | 22.63 | 22.79 | 408,370 | -0.30(-1.29%) |
Mar 18, 2015 | 22.88 | 23.20 | 22.74 | 23.08 | 307,533 | +0.12(+0.53%) |
Mar 17, 2015 | 22.71 | 23.03 | 22.70 | 22.96 | 382,180 | +0.11(+0.49%) |
Mar 16, 2015 | 22.83 | 22.91 | 22.66 | 22.85 | 332,894 | +0.05(+0.20%) |
Mar 13, 2015 | 23.20 | 23.22 | 22.67 | 22.80 | 303,771 | -0.43(-1.84%) |
Mar 12, 2015 | 23.07 | 23.25 | 22.87 | 23.23 | 275,549 | +0.32(+1.38%) |
Mar 11, 2015 | 23.17 | 23.17 | 22.59 | 22.92 | 394,376 | -0.16(-0.69%) |
Mar 10, 2015 | 23.37 | 23.49 | 22.99 | 23.07 | 321,341 | -0.54(-2.29%) |
Mar 09, 2015 | 23.61 | 23.62 | 23.32 | 23.61 | 436,359 | +0.07(+0.28%) |
Mar 06, 2015 | 23.92 | 24.09 | 23.49 | 23.55 | 601,521 | -0.48(-2.01%) |
Mar 05, 2015 | 23.76 | 24.03 | 23.65 | 24.03 | 533,671 | +0.27(+1.14%) |
Mar 04, 2015 | 23.71 | 23.84 | 23.41 | 23.76 | 401,301 | -0.07(-0.31%) |
Mar 03, 2015 | 23.84 | 23.89 | 23.69 | 23.84 | 646,040 | -0.04(-0.16%) |
Mar 02, 2015 | 23.68 | 23.95 | 23.55 | 23.88 | 496,062 | +0.20(+0.83%) |
Feb 27, 2015 | 23.62 | 24.21 | 23.51 | 23.68 | 850,148 | +0.05(+0.20%) |
Feb 26, 2015 | 23.43 | 23.63 | 23.21 | 23.63 | 349,384 | +0.16(+0.67%) |
Feb 25, 2015 | 23.58 | 23.64 | 23.30 | 23.47 | 305,431 | -0.17(-0.71%) |
Feb 24, 2015 | 23.25 | 23.65 | 23.25 | 23.64 | 282,849 | +0.37(+1.60%) |
Feb 23, 2015 | 23.27 | 23.32 | 22.93 | 23.27 | 190,340 | +0.00(+0.00%) |
Feb 20, 2015 | 23.15 | 23.27 | 22.79 | 23.27 | 244,873 | +0.14(+0.60%) |
Feb 19, 2015 | 23.15 | 23.32 | 23.02 | 23.13 | 182,682 | -0.14(-0.60%) |
Feb 18, 2015 | 23.06 | 23.33 | 23.06 | 23.27 | 257,193 | +0.10(+0.44%) |
Feb 17, 2015 | 22.89 | 23.28 | 22.78 | 23.17 | 335,752 | +0.28(+1.22%) |
Feb 13, 2015 | 22.81 | 22.89 | 22.89 | 22.89 | 257,419 | +0.07(+0.33%) |
Feb 12, 2015 | 22.76 | 22.90 | 22.67 | 22.81 | 218,034 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.87 | 22.46 | 22.66 | 221,857 | -0.06(-0.25%) |
Feb 10, 2015 | 22.93 | 23.04 | 22.62 | 22.72 | 339,295 | -0.11(-0.49%) |
Feb 09, 2015 | 22.69 | 23.13 | 22.47 | 22.83 | 623,170 | +0.09(+0.41%) |
Feb 06, 2015 | 22.80 | 23.00 | 22.66 | 22.74 | 840,338 | -0.02(-0.08%) |
Feb 05, 2015 | 22.40 | 22.87 | 22.40 | 22.76 | 661,827 | +0.50(+2.25%) |
Feb 04, 2015 | 22.37 | 22.72 | 22.23 | 22.26 | 1,047,264 | -0.25(-1.11%) |
Feb 03, 2015 | 22.18 | 22.99 | 22.12 | 22.51 | 589,481 | +0.43(+1.93%) |
Feb 02, 2015 | 21.40 | 22.12 | 21.36 | 22.08 | 583,723 | +0.70(+3.26%) |
Jan 30, 2015 | 21.51 | 21.83 | 21.34 | 21.38 | 686,981 | -0.38(-1.75%) |
Jan 29, 2015 | 21.58 | 22.67 | 21.39 | 21.76 | 1,026,684 | -0.34(-1.55%) |
Jan 28, 2015 | 22.79 | 23.07 | 22.08 | 22.11 | 498,530 | -0.53(-2.34%) |
Jan 27, 2015 | 22.38 | 22.76 | 22.38 | 22.64 | 492,353 | -0.06(-0.29%) |
Jan 26, 2015 | 22.63 | 22.75 | 22.45 | 22.70 | 751,756 | +0.04(+0.16%) |
Jan 23, 2015 | 22.68 | 22.86 | 22.47 | 22.66 | 665,102 | -0.08(-0.37%) |
Jan 22, 2015 | 22.66 | 22.91 | 22.53 | 22.75 | 972,270 | +0.36(+1.62%) |
Jan 21, 2015 | 22.28 | 22.52 | 22.07 | 22.39 | 567,169 | +0.11(+0.50%) |
Jan 20, 2015 | 22.53 | 22.61 | 22.21 | 22.27 | 545,020 | -0.20(-0.87%) |
Jan 16, 2015 | 22.42 | 22.61 | 22.26 | 22.47 | 565,008 | -0.06(-0.25%) |
Jan 15, 2015 | 23.08 | 23.08 | 22.49 | 22.53 | 512,249 | -0.45(-1.98%) |
Jan 14, 2015 | 23.05 | 23.34 | 22.86 | 22.98 | 440,639 | -0.37(-1.59%) |
Jan 13, 2015 | 23.42 | 23.83 | 23.07 | 23.35 | 422,289 | +0.12(+0.52%) |
Jan 12, 2015 | 23.30 | 23.35 | 23.06 | 23.23 | 398,845 | -0.06(-0.28%) |
Jan 09, 2015 | 23.77 | 23.95 | 23.30 | 23.30 | 321,792 | -0.37(-1.57%) |
Jan 08, 2015 | 23.74 | 23.98 | 23.63 | 23.67 | 318,904 | +0.16(+0.67%) |
Jan 07, 2015 | 23.57 | 23.76 | 23.37 | 23.51 | 194,023 | +0.03(+0.12%) |
Jan 06, 2015 | 23.82 | 24.11 | 23.18 | 23.48 | 348,193 | -0.26(-1.10%) |
Jan 05, 2015 | 24.57 | 24.57 | 23.70 | 23.74 | 422,910 | -1.04(-4.20%) |
Jan 02, 2015 | 24.86 | 25.07 | 24.48 | 24.78 | 178,949 | -0.01(-0.04%) |
Dec 31, 2014 | 25.23 | 24.79 | 24.79 | 24.79 | 200,214 | -0.33(-1.33%) |
Dec 30, 2014 | 25.01 | 25.25 | 24.85 | 25.13 | 184,141 | +0.05(+0.19%) |
Dec 29, 2014 | 24.88 | 25.26 | 24.88 | 25.08 | 267,614 | +0.10(+0.41%) |
Dec 26, 2014 | 25.05 | 25.15 | 24.95 | 24.98 | 96,661 | +0.04(+0.15%) |
Dec 24, 2014 | 24.92 | 24.94 | 24.94 | 24.94 | 128,917 | +0.01(+0.04%) |
Dec 23, 2014 | 24.79 | 25.07 | 24.70 | 24.93 | 164,460 | +0.32(+1.28%) |
Dec 22, 2014 | 24.21 | 24.62 | 24.09 | 24.61 | 365,222 | +0.37(+1.53%) |
Dec 19, 2014 | 24.23 | 24.37 | 23.90 | 24.24 | 1,533,299 | -0.03(-0.11%) |
Dec 18, 2014 | 24.04 | 24.42 | 23.77 | 24.27 | 347,412 | +0.57(+2.39%) |
Dec 17, 2014 | 23.23 | 23.78 | 23.04 | 23.70 | 380,593 | +0.50(+2.16%) |
Dec 16, 2014 | 23.29 | 23.97 | 23.19 | 23.20 | 505,029 | -0.21(-0.91%) |
Dec 15, 2014 | 23.87 | 23.97 | 23.29 | 23.42 | 341,393 | -0.37(-1.56%) |
Dec 12, 2014 | 23.96 | 24.17 | 23.55 | 23.79 | 364,523 | -0.51(-2.10%) |
Dec 11, 2014 | 24.31 | 24.82 | 24.16 | 24.30 | 288,868 | +0.00(+0.00%) |
Dec 10, 2014 | 24.90 | 25.03 | 24.27 | 24.30 | 323,755 | -0.78(-3.11%) |
Dec 09, 2014 | 24.49 | 25.14 | 24.38 | 25.08 | 331,144 | +0.26(+1.05%) |
Dec 08, 2014 | 24.94 | 25.29 | 24.63 | 24.82 | 326,843 | -0.22(-0.89%) |
Dec 05, 2014 | 24.65 | 25.13 | 24.64 | 25.04 | 401,546 | +0.38(+1.54%) |
Dec 04, 2014 | 24.70 | 24.82 | 24.50 | 24.66 | 334,242 | -0.13(-0.52%) |
Dec 03, 2014 | 24.57 | 25.09 | 24.53 | 24.79 | 352,093 | +0.29(+1.17%) |
Dec 02, 2014 | 24.78 | 25.06 | 24.36 | 24.50 | 610,545 | -0.28(-1.12%) |
Dec 01, 2014 | 25.11 | 25.34 | 24.70 | 24.78 | 498,777 | -0.45(-1.80%) |
Nov 28, 2014 | 25.50 | 25.65 | 25.13 | 25.24 | 263,893 | -0.20(-0.77%) |
Nov 26, 2014 | 25.51 | 25.43 | 25.43 | 25.43 | 237,155 | -0.01(-0.04%) |
Nov 25, 2014 | 25.47 | 25.73 | 25.36 | 25.44 | 314,174 | +0.00(+0.00%) |
Nov 24, 2014 | 25.26 | 25.51 | 25.26 | 25.44 | 275,451 | +0.20(+0.77%) |
Nov 21, 2014 | 25.69 | 25.69 | 25.14 | 25.25 | 341,090 | -0.13(-0.51%) |
Nov 20, 2014 | 25.17 | 25.42 | 25.17 | 25.38 | 296,165 | +0.03(+0.11%) |
Nov 19, 2014 | 25.47 | 25.53 | 25.21 | 25.35 | 318,001 | -0.06(-0.25%) |
Nov 18, 2014 | 25.43 | 25.78 | 25.26 | 25.41 | 373,429 | +0.48(+1.93%) |
Nov 17, 2014 | 25.01 | 25.05 | 24.67 | 24.93 | 532,656 | -0.08(-0.33%) |
Nov 14, 2014 | 25.12 | 25.26 | 24.94 | 25.01 | 328,726 | -0.05(-0.18%) |
Nov 13, 2014 | 24.59 | 25.30 | 24.32 | 25.06 | 712,050 | +0.26(+1.05%) |
Nov 12, 2014 | 24.56 | 25.01 | 24.43 | 24.80 | 478,759 | +0.21(+0.87%) |
Nov 11, 2014 | 24.83 | 24.87 | 24.50 | 24.59 | 373,303 | -0.19(-0.75%) |
Nov 10, 2014 | 24.81 | 25.21 | 24.66 | 24.77 | 254,658 | +0.01(+0.04%) |
Nov 07, 2014 | 25.11 | 25.36 | 24.64 | 24.76 | 341,965 | -0.40(-1.58%) |
Nov 06, 2014 | 24.61 | 25.27 | 24.55 | 25.16 | 462,766 | +0.55(+2.22%) |
Nov 05, 2014 | 24.54 | 24.72 | 24.35 | 24.62 | 187,170 | +0.20(+0.83%) |
Nov 04, 2014 | 24.32 | 24.60 | 24.25 | 24.41 | 253,886 | -0.02(-0.08%) |
Nov 03, 2014 | 24.79 | 24.91 | 24.28 | 24.43 | 333,283 | -0.40(-1.60%) |
Oct 31, 2014 | 24.79 | 24.83 | 24.37 | 24.83 | 437,980 | +0.59(+2.45%) |
Oct 30, 2014 | 23.83 | 24.38 | 23.77 | 24.24 | 266,178 | +0.34(+1.43%) |
Oct 29, 2014 | 23.99 | 24.11 | 23.71 | 23.89 | 313,976 | -0.01(-0.04%) |
Oct 28, 2014 | 23.61 | 23.93 | 23.55 | 23.90 | 451,244 | +0.37(+1.57%) |
Oct 27, 2014 | 23.61 | 23.66 | 23.66 | 23.53 | 273,718 | -0.13(-0.55%) |
Oct 24, 2014 | 23.38 | 23.69 | 23.19 | 23.66 | 217,211 | +0.35(+1.51%) |
Oct 23, 2014 | 23.30 | 23.50 | 23.06 | 23.31 | 605,228 | +0.20(+0.88%) |
Oct 22, 2014 | 23.64 | 23.75 | 23.05 | 23.11 | 386,998 | -0.44(-1.85%) |
Oct 21, 2014 | 22.96 | 23.62 | 22.79 | 23.54 | 420,454 | +0.64(+2.79%) |
Oct 20, 2014 | 22.83 | 22.99 | 22.79 | 22.90 | 466,620 | +0.03(+0.12%) |
Oct 17, 2014 | 22.90 | 23.01 | 22.64 | 22.88 | 622,462 | +0.27(+1.19%) |
Oct 16, 2014 | 22.07 | 22.89 | 21.93 | 22.61 | 731,064 | +0.11(+0.49%) |
Oct 15, 2014 | 22.34 | 23.00 | 22.19 | 22.50 | 957,883 | -0.13(-0.55%) |
Oct 14, 2014 | 23.06 | 23.18 | 22.51 | 22.62 | 890,043 | -0.22(-0.95%) |
Oct 13, 2014 | 23.15 | 23.25 | 22.78 | 22.84 | 812,247 | -0.27(-1.16%) |
Oct 10, 2014 | 23.07 | 23.54 | 23.04 | 23.11 | 536,924 | -0.05(-0.20%) |
Oct 09, 2014 | 23.68 | 23.85 | 23.12 | 23.15 | 461,264 | -0.53(-2.23%) |
Oct 08, 2014 | 23.10 | 23.72 | 23.06 | 23.68 | 441,972 | +0.51(+2.20%) |
Oct 07, 2014 | 22.97 | 23.32 | 22.88 | 23.17 | 553,837 | +0.02(+0.08%) |
Oct 06, 2014 | 23.55 | 23.55 | 23.04 | 23.15 | 485,975 | -0.31(-1.30%) |
Oct 03, 2014 | 23.70 | 23.75 | 23.18 | 23.46 | 421,583 | +0.05(+0.20%) |
Oct 02, 2014 | 23.23 | 23.48 | 23.12 | 23.41 | 388,325 | +0.30(+1.28%) |
Oct 01, 2014 | 23.06 | 23.31 | 22.97 | 23.12 | 628,871 | -0.02(-0.08%) |
Sep 30, 2014 | 23.27 | 23.29 | 23.03 | 23.13 | 504,576 | -0.07(-0.32%) |
Sep 29, 2014 | 23.14 | 23.37 | 23.14 | 23.21 | 225,482 | -0.13(-0.56%) |
Sep 26, 2014 | 23.21 | 23.43 | 23.08 | 23.34 | 320,781 | +0.14(+0.60%) |
Sep 25, 2014 | 23.34 | 23.34 | 22.98 | 23.20 | 574,900 | -0.16(-0.67%) |
Sep 24, 2014 | 23.15 | 23.48 | 23.15 | 23.36 | 317,760 | +0.16(+0.68%) |
Sep 23, 2014 | 23.33 | 23.39 | 23.14 | 23.20 | 319,295 | -0.16(-0.67%) |
Sep 22, 2014 | 23.38 | 23.72 | 23.23 | 23.36 | 336,502 | -0.15(-0.63%) |
Sep 19, 2014 | 24.09 | 24.09 | 23.39 | 23.50 | 729,836 | -0.53(-2.20%) |
Sep 18, 2014 | 23.99 | 24.18 | 23.89 | 24.03 | 269,209 | +0.17(+0.70%) |
Sep 17, 2014 | 23.89 | 23.98 | 23.75 | 23.87 | 503,312 | -0.06(-0.23%) |
Sep 16, 2014 | 23.73 | 24.09 | 23.73 | 23.92 | 303,121 | +0.12(+0.51%) |
Sep 15, 2014 | 23.75 | 23.92 | 23.57 | 23.80 | 349,814 | +0.00(+0.00%) |
Sep 12, 2014 | 23.94 | 23.94 | 23.72 | 23.80 | 390,665 | -0.12(-0.50%) |
Sep 11, 2014 | 23.52 | 24.13 | 23.39 | 23.92 | 392,055 | +0.26(+1.10%) |
Sep 10, 2014 | 23.54 | 23.82 | 23.36 | 23.66 | 409,304 | +0.14(+0.59%) |
Sep 09, 2014 | 23.62 | 23.70 | 23.39 | 23.52 | 496,957 | -0.09(-0.39%) |
Sep 08, 2014 | 23.42 | 23.80 | 23.37 | 23.62 | 493,899 | +0.08(+0.35%) |
Sep 05, 2014 | 23.43 | 23.62 | 23.42 | 23.53 | 467,852 | +0.02(+0.08%) |
Sep 04, 2014 | 23.71 | 23.82 | 23.43 | 23.51 | 402,699 | -0.12(-0.51%) |
Sep 03, 2014 | 23.59 | 23.99 | 23.53 | 23.63 | 594,732 | +0.08(+0.35%) |
Sep 02, 2014 | 23.64 | 23.79 | 23.49 | 23.55 | 499,716 | -0.06(-0.27%) |
Aug 29, 2014 | 23.68 | 23.62 | 23.62 | 23.62 | 320,908 | +0.02(+0.08%) |
Aug 28, 2014 | 23.63 | 23.77 | 23.35 | 23.60 | 348,242 | -0.02(-0.08%) |
Aug 27, 2014 | 23.78 | 23.90 | 23.58 | 23.62 | 313,474 | -0.23(-0.97%) |
Aug 26, 2014 | 23.88 | 24.16 | 23.76 | 23.85 | 440,526 | +0.09(+0.39%) |
Aug 25, 2014 | 23.79 | 24.05 | 23.63 | 23.75 | 313,190 | +0.07(+0.31%) |
Aug 22, 2014 | 23.79 | 24.00 | 23.63 | 23.68 | 424,377 | -0.08(-0.35%) |
Aug 21, 2014 | 23.78 | 24.07 | 23.52 | 23.76 | 344,815 | +0.03(+0.12%) |
Aug 20, 2014 | 23.73 | 23.96 | 23.51 | 23.74 | 229,892 | -0.02(-0.08%) |
Aug 19, 2014 | 23.92 | 24.14 | 23.69 | 23.75 | 329,653 | -0.18(-0.74%) |
Aug 18, 2014 | 23.78 | 24.01 | 23.59 | 23.93 | 349,291 | +0.45(+1.93%) |
Aug 15, 2014 | 23.72 | 24.11 | 23.39 | 23.48 | 672,981 | +0.00(+0.00%) |
Aug 14, 2014 | 23.35 | 23.55 | 23.35 | 23.48 | 367,434 | +0.18(+0.75%) |
Aug 13, 2014 | 23.56 | 23.86 | 23.21 | 23.30 | 442,926 | -0.21(-0.91%) |
Aug 12, 2014 | 23.54 | 23.80 | 23.28 | 23.51 | 267,919 | -0.14(-0.59%) |
Aug 11, 2014 | 23.52 | 23.89 | 23.39 | 23.65 | 301,760 | +0.25(+1.07%) |
Aug 08, 2014 | 23.12 | 23.49 | 22.90 | 23.40 | 284,099 | +0.29(+1.24%) |
Aug 07, 2014 | 23.41 | 23.58 | 22.90 | 23.12 | 534,690 | -0.21(-0.91%) |
Aug 06, 2014 | 23.26 | 23.80 | 23.06 | 23.33 | 514,646 | +0.06(+0.24%) |
Aug 05, 2014 | 23.23 | 23.68 | 23.14 | 23.27 | 425,264 | +0.00(+0.00%) |
Aug 04, 2014 | 23.21 | 23.39 | 22.53 | 23.27 | 1,344,049 | +0.09(+0.40%) |
Aug 01, 2014 | 22.42 | 23.52 | 22.27 | 23.18 | 1,385,535 | +0.76(+3.38%) |
Jul 31, 2014 | 22.78 | 23.32 | 21.21 | 22.42 | 3,378,399 | -2.31(-9.34%) |
Jul 30, 2014 | 25.03 | 25.07 | 24.59 | 24.73 | 361,396 | -0.12(-0.48%) |
Jul 29, 2014 | 24.75 | 25.03 | 24.62 | 24.85 | 315,603 | +0.23(+0.94%) |
Jul 28, 2014 | 24.95 | 25.12 | 24.29 | 24.62 | 445,797 | -0.39(-1.55%) |
Jul 25, 2014 | 25.05 | 25.39 | 24.89 | 25.01 | 218,912 | -0.25(-0.99%) |
Jul 24, 2014 | 25.51 | 25.70 | 25.17 | 25.26 | 164,095 | -0.21(-0.83%) |
Jul 23, 2014 | 25.38 | 25.63 | 25.26 | 25.47 | 283,881 | +0.10(+0.40%) |
Jul 22, 2014 | 25.22 | 25.51 | 25.12 | 25.37 | 212,502 | +0.14(+0.55%) |
Jul 21, 2014 | 25.14 | 25.33 | 24.99 | 25.23 | 146,415 | -0.06(-0.22%) |
Jul 18, 2014 | 24.82 | 25.38 | 24.82 | 25.29 | 286,990 | +0.43(+1.75%) |
Jul 17, 2014 | 24.64 | 25.08 | 24.62 | 24.85 | 411,331 | +0.11(+0.45%) |
Jul 16, 2014 | 25.01 | 25.07 | 24.56 | 24.74 | 266,228 | -0.19(-0.78%) |
Jul 15, 2014 | 24.95 | 25.21 | 24.79 | 24.94 | 180,175 | -0.14(-0.55%) |
Jul 14, 2014 | 25.28 | 25.31 | 24.91 | 25.07 | 216,448 | +0.18(+0.74%) |
Jul 11, 2014 | 25.04 | 25.19 | 24.78 | 24.89 | 264,839 | -0.20(-0.81%) |
Jul 10, 2014 | 25.11 | 25.42 | 25.07 | 25.09 | 261,717 | -0.46(-1.81%) |
Jul 09, 2014 | 25.68 | 25.82 | 25.48 | 25.56 | 307,005 | -0.01(-0.04%) |
Jul 08, 2014 | 25.71 | 25.71 | 25.32 | 25.56 | 451,856 | -0.22(-0.86%) |
Jul 07, 2014 | 25.94 | 25.99 | 25.47 | 25.79 | 286,623 | -0.29(-1.12%) |
Jul 03, 2014 | 25.95 | 26.08 | 26.08 | 26.08 | 137,725 | +0.16(+0.62%) |
Jul 02, 2014 | 25.85 | 26.04 | 25.61 | 25.92 | 290,878 | +0.00(+0.02%) |
Jul 01, 2014 | 25.53 | 26.01 | 25.37 | 25.91 | 434,162 | +0.51(+2.02%) |
Jun 30, 2014 | 25.20 | 25.41 | 24.86 | 25.40 | 383,874 | +0.22(+0.88%) |
Jun 27, 2014 | 24.72 | 25.26 | 24.68 | 25.18 | 643,499 | +0.29(+1.15%) |
Jun 26, 2014 | 25.17 | 25.17 | 24.70 | 24.89 | 175,744 | -0.23(-0.92%) |
Jun 25, 2014 | 24.77 | 25.15 | 24.61 | 25.12 | 214,742 | +0.21(+0.85%) |
Jun 24, 2014 | 25.12 | 25.66 | 24.91 | 24.91 | 310,578 | -0.31(-1.24%) |
Jun 23, 2014 | 25.38 | 25.62 | 24.99 | 25.22 | 273,629 | -0.10(-0.40%) |
Jun 20, 2014 | 25.20 | 25.38 | 25.00 | 25.32 | 732,097 | +0.29(+1.14%) |
Jun 19, 2014 | 24.87 | 25.13 | 24.74 | 25.04 | 193,692 | +0.27(+1.08%) |
Jun 18, 2014 | 24.83 | 25.01 | 24.55 | 24.77 | 343,499 | +0.04(+0.15%) |
Jun 17, 2014 | 24.60 | 25.21 | 24.54 | 24.73 | 397,200 | +0.06(+0.22%) |
Jun 16, 2014 | 24.79 | 24.97 | 24.48 | 24.68 | 232,127 | -0.17(-0.67%) |
Jun 13, 2014 | 24.85 | 25.19 | 24.57 | 24.84 | 314,608 | +0.09(+0.37%) |
Jun 12, 2014 | 24.73 | 25.07 | 24.55 | 24.75 | 302,151 | -0.08(-0.33%) |
Jun 11, 2014 | 25.17 | 25.36 | 24.76 | 24.83 | 294,895 | -0.52(-2.04%) |
Jun 10, 2014 | 25.25 | 25.62 | 24.98 | 25.35 | 481,316 | +0.56(+2.27%) |
Jun 06, 2014 | 24.65 | 25.00 | 24.63 | 24.79 | 368,621 | +0.30(+1.24%) |
Jun 05, 2014 | 24.16 | 24.69 | 24.02 | 24.48 | 360,089 | +0.39(+1.61%) |
Jun 04, 2014 | 23.69 | 24.43 | 23.69 | 24.10 | 420,996 | -0.24(-0.99%) |
Jun 03, 2014 | 24.07 | 24.38 | 23.97 | 24.34 | 746,841 | +0.19(+0.80%) |
Jun 02, 2014 | 24.57 | 24.63 | 24.09 | 24.14 | 382,691 | -0.43(-1.77%) |
May 30, 2014 | 24.84 | 24.94 | 24.46 | 24.58 | 315,689 | -0.26(-1.04%) |
May 29, 2014 | 24.78 | 24.95 | 24.38 | 24.83 | 427,336 | +0.21(+0.86%) |
May 28, 2014 | 24.84 | 25.10 | 24.50 | 24.62 | 282,907 | -0.30(-1.19%) |
May 27, 2014 | 24.71 | 25.04 | 24.65 | 24.92 | 204,673 | +0.39(+1.58%) |
May 23, 2014 | 24.27 | 24.53 | 24.53 | 24.53 | 249,141 | +0.26(+1.07%) |
May 22, 2014 | 24.31 | 24.55 | 24.18 | 24.27 | 82,666 | -0.02(-0.08%) |
May 21, 2014 | 24.19 | 24.35 | 23.85 | 24.29 | 340,073 | +0.17(+0.69%) |
May 20, 2014 | 24.24 | 24.42 | 24.09 | 24.12 | 552,911 | -0.18(-0.72%) |
May 19, 2014 | 24.18 | 24.36 | 24.03 | 24.30 | 300,056 | +0.04(+0.15%) |
May 16, 2014 | 23.97 | 24.28 | 23.83 | 24.26 | 512,217 | +0.22(+0.92%) |
May 15, 2014 | 23.99 | 24.16 | 23.77 | 24.04 | 411,758 | -0.15(-0.61%) |
May 14, 2014 | 24.76 | 24.90 | 24.11 | 24.19 | 442,032 | -0.71(-2.86%) |
May 13, 2014 | 25.10 | 25.16 | 24.88 | 24.90 | 450,164 | -0.17(-0.66%) |
May 12, 2014 | 25.04 | 25.57 | 24.88 | 25.07 | 593,096 | +0.18(+0.70%) |
May 09, 2014 | 24.30 | 24.92 | 24.16 | 24.89 | 973,700 | +0.49(+2.00%) |
May 08, 2014 | 23.97 | 24.62 | 23.97 | 24.40 | 792,356 | +0.31(+1.30%) |
May 07, 2014 | 23.70 | 24.18 | 23.51 | 24.09 | 753,176 | +0.51(+2.15%) |
May 06, 2014 | 23.67 | 23.95 | 23.32 | 23.58 | 951,230 | -0.26(-1.08%) |
May 05, 2014 | 23.67 | 24.03 | 23.24 | 23.84 | 889,199 | -0.10(-0.42%) |
May 02, 2014 | 24.39 | 25.12 | 23.75 | 23.94 | 1,578,998 | -1.35(-5.35%) |