Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.40 | 25.44 | 24.90 | 24.99 | 302,803 | -0.50(-1.95%) |
May 28, 2015 | 25.47 | 25.54 | 25.20 | 25.48 | 199,156 | -0.07(-0.29%) |
May 27, 2015 | 25.40 | 25.68 | 25.25 | 25.55 | 221,932 | +0.16(+0.64%) |
May 26, 2015 | 25.86 | 25.87 | 25.38 | 25.39 | 302,668 | -0.60(-2.32%) |
May 22, 2015 | 26.28 | 25.99 | 25.99 | 25.99 | 249,840 | -0.30(-1.14%) |
May 21, 2015 | 26.07 | 26.57 | 25.91 | 26.29 | 344,980 | +0.26(+1.00%) |
May 20, 2015 | 25.97 | 26.19 | 25.73 | 26.03 | 317,854 | +0.09(+0.34%) |
May 19, 2015 | 26.01 | 26.15 | 25.68 | 25.94 | 378,744 | -0.12(-0.47%) |
May 18, 2015 | 25.60 | 26.22 | 25.37 | 26.07 | 352,351 | +0.37(+1.46%) |
May 15, 2015 | 26.14 | 26.16 | 25.35 | 25.69 | 507,500 | -0.53(-2.02%) |
May 14, 2015 | 25.79 | 26.43 | 25.51 | 26.22 | 385,452 | +0.45(+1.74%) |
May 13, 2015 | 26.03 | 26.03 | 25.38 | 25.77 | 608,784 | -0.23(-0.88%) |
May 12, 2015 | 25.87 | 26.57 | 24.42 | 26.00 | 1,492,431 | +2.42(+10.24%) |
May 11, 2015 | 23.50 | 23.74 | 23.44 | 23.59 | 744,536 | +0.07(+0.28%) |
May 08, 2015 | 23.81 | 23.88 | 23.30 | 23.52 | 517,328 | -0.09(-0.38%) |
May 07, 2015 | 23.74 | 23.79 | 23.50 | 23.61 | 199,620 | -0.06(-0.27%) |
May 06, 2015 | 23.62 | 23.88 | 23.42 | 23.68 | 339,202 | +0.17(+0.73%) |
May 05, 2015 | 23.37 | 23.65 | 23.20 | 23.50 | 443,641 | +0.09(+0.38%) |
May 04, 2015 | 23.62 | 23.90 | 23.38 | 23.42 | 439,371 | -0.20(-0.86%) |
May 01, 2015 | 23.96 | 24.26 | 23.61 | 23.62 | 418,796 | -0.28(-1.19%) |
Apr 30, 2015 | 24.40 | 24.48 | 23.80 | 23.90 | 290,816 | -0.61(-2.49%) |
Apr 29, 2015 | 24.76 | 24.76 | 24.36 | 24.51 | 163,553 | -0.31(-1.25%) |
Apr 28, 2015 | 24.60 | 24.87 | 24.50 | 24.82 | 247,399 | +0.26(+1.06%) |
Apr 27, 2015 | 24.54 | 24.86 | 24.30 | 24.56 | 204,074 | +0.06(+0.23%) |
Apr 24, 2015 | 25.03 | 25.03 | 24.35 | 24.51 | 484,957 | -0.40(-1.60%) |
Apr 23, 2015 | 24.68 | 24.99 | 24.64 | 24.90 | 432,505 | +0.14(+0.56%) |
Apr 22, 2015 | 24.72 | 24.85 | 24.56 | 24.77 | 284,789 | +0.10(+0.40%) |
Apr 21, 2015 | 24.77 | 24.77 | 24.52 | 24.67 | 332,737 | +0.01(+0.03%) |
Apr 20, 2015 | 24.65 | 24.88 | 24.49 | 24.66 | 383,180 | +0.18(+0.73%) |
Apr 17, 2015 | 24.68 | 24.81 | 24.38 | 24.48 | 456,183 | -0.41(-1.67%) |
Apr 16, 2015 | 24.96 | 25.01 | 24.81 | 24.90 | 228,316 | -0.11(-0.46%) |
Apr 15, 2015 | 25.04 | 25.14 | 24.94 | 25.01 | 499,067 | +0.10(+0.39%) |
Apr 14, 2015 | 25.10 | 25.29 | 24.86 | 24.91 | 376,895 | -0.16(-0.65%) |
Apr 13, 2015 | 24.99 | 25.17 | 24.87 | 25.07 | 227,306 | +0.12(+0.49%) |
Apr 10, 2015 | 24.95 | 25.02 | 24.83 | 24.95 | 200,776 | +0.15(+0.59%) |
Apr 09, 2015 | 24.90 | 25.13 | 24.58 | 24.81 | 110,446 | -0.06(-0.23%) |
Apr 08, 2015 | 24.77 | 24.98 | 24.70 | 24.86 | 236,670 | +0.06(+0.23%) |
Apr 07, 2015 | 25.11 | 25.11 | 24.76 | 24.81 | 242,026 | -0.31(-1.23%) |
Apr 06, 2015 | 24.94 | 25.22 | 24.94 | 25.12 | 266,634 | +0.05(+0.19%) |
Apr 02, 2015 | 25.25 | 25.07 | 25.07 | 25.07 | 300,988 | -0.20(-0.77%) |
Apr 01, 2015 | 25.01 | 25.31 | 24.85 | 25.26 | 214,243 | +0.15(+0.62%) |
Mar 31, 2015 | 25.18 | 25.19 | 24.78 | 25.11 | 422,802 | -0.07(-0.29%) |
Mar 30, 2015 | 24.49 | 25.31 | 24.49 | 25.18 | 276,869 | +0.80(+3.27%) |
Mar 27, 2015 | 24.49 | 24.58 | 24.29 | 24.38 | 219,949 | -0.10(-0.40%) |
Mar 26, 2015 | 24.69 | 24.72 | 24.43 | 24.48 | 166,253 | -0.22(-0.89%) |
Mar 25, 2015 | 25.21 | 25.25 | 24.70 | 24.70 | 239,059 | -0.45(-1.78%) |
Mar 24, 2015 | 24.90 | 25.22 | 24.85 | 25.15 | 239,758 | +0.16(+0.65%) |
Mar 23, 2015 | 24.81 | 25.12 | 24.61 | 24.99 | 213,810 | +0.15(+0.62%) |
Mar 20, 2015 | 24.51 | 24.91 | 24.23 | 24.83 | 421,605 | +0.48(+1.97%) |
Mar 19, 2015 | 24.27 | 24.36 | 23.99 | 24.35 | 193,422 | +0.07(+0.30%) |
Mar 18, 2015 | 24.21 | 24.30 | 23.74 | 24.28 | 282,141 | +0.09(+0.37%) |
Mar 17, 2015 | 23.88 | 24.29 | 23.87 | 24.19 | 410,393 | +0.17(+0.71%) |
Mar 16, 2015 | 24.40 | 24.53 | 23.93 | 24.02 | 382,178 | -0.29(-1.20%) |
Mar 13, 2015 | 24.76 | 24.83 | 24.05 | 24.31 | 359,824 | -0.43(-1.74%) |
Mar 12, 2015 | 24.30 | 24.81 | 24.25 | 24.74 | 366,495 | +0.58(+2.41%) |
Mar 11, 2015 | 24.55 | 24.59 | 24.04 | 24.16 | 408,197 | -0.36(-1.48%) |
Mar 10, 2015 | 24.64 | 24.73 | 24.46 | 24.52 | 140,835 | -0.38(-1.53%) |
Mar 09, 2015 | 24.68 | 25.06 | 24.68 | 24.90 | 256,252 | +0.24(+0.98%) |
Mar 06, 2015 | 25.01 | 25.21 | 24.60 | 24.66 | 164,956 | -0.59(-2.34%) |
Mar 05, 2015 | 25.18 | 25.28 | 24.85 | 25.25 | 127,516 | +0.06(+0.26%) |
Mar 04, 2015 | 25.62 | 25.76 | 25.12 | 25.19 | 199,582 | -0.57(-2.23%) |
Mar 03, 2015 | 25.99 | 26.12 | 25.62 | 25.76 | 382,799 | -0.36(-1.39%) |
Mar 02, 2015 | 25.68 | 26.22 | 25.61 | 26.12 | 258,481 | +0.51(+1.99%) |
Feb 27, 2015 | 25.42 | 25.71 | 25.25 | 25.61 | 350,268 | +0.18(+0.70%) |
Feb 26, 2015 | 25.31 | 25.67 | 25.24 | 25.44 | 167,175 | +0.18(+0.70%) |
Feb 25, 2015 | 25.11 | 25.45 | 24.98 | 25.26 | 124,883 | +0.16(+0.64%) |
Feb 24, 2015 | 25.13 | 25.27 | 24.96 | 25.10 | 243,285 | -0.05(-0.19%) |
Feb 23, 2015 | 25.15 | 25.15 | 24.81 | 25.15 | 213,522 | -0.02(-0.06%) |
Feb 20, 2015 | 25.13 | 25.24 | 24.66 | 25.16 | 200,979 | +0.03(+0.13%) |
Feb 19, 2015 | 25.23 | 25.45 | 25.07 | 25.13 | 165,764 | -0.16(-0.64%) |
Feb 18, 2015 | 24.95 | 25.31 | 24.95 | 25.29 | 220,298 | +0.25(+1.00%) |
Feb 17, 2015 | 24.51 | 25.07 | 24.49 | 25.04 | 231,903 | +0.57(+2.34%) |
Feb 13, 2015 | 24.44 | 24.47 | 24.47 | 24.47 | 243,314 | +0.01(+0.03%) |
Feb 12, 2015 | 24.69 | 24.81 | 24.35 | 24.46 | 482,177 | -0.09(-0.36%) |
Feb 11, 2015 | 24.47 | 24.63 | 24.24 | 24.55 | 388,792 | +0.01(+0.03%) |
Feb 10, 2015 | 25.20 | 25.20 | 24.33 | 24.54 | 382,350 | -0.45(-1.81%) |
Feb 09, 2015 | 25.44 | 25.66 | 24.92 | 24.99 | 275,373 | -0.45(-1.78%) |
Feb 06, 2015 | 24.77 | 25.45 | 24.47 | 25.44 | 568,584 | +0.69(+2.81%) |
Feb 05, 2015 | 27.53 | 27.77 | 23.93 | 24.75 | 1,509,513 | -1.51(-5.75%) |
Feb 04, 2015 | 26.37 | 26.50 | 26.10 | 26.26 | 257,624 | -0.18(-0.67%) |
Feb 03, 2015 | 26.10 | 26.48 | 25.96 | 26.44 | 321,309 | +0.49(+1.90%) |
Feb 02, 2015 | 25.45 | 26.03 | 25.20 | 25.95 | 228,254 | +0.57(+2.23%) |
Jan 30, 2015 | 25.90 | 26.06 | 25.30 | 25.38 | 338,247 | -0.73(-2.79%) |
Jan 29, 2015 | 25.86 | 26.20 | 25.68 | 26.11 | 384,965 | +0.28(+1.10%) |
Jan 28, 2015 | 26.23 | 26.23 | 25.75 | 25.82 | 209,112 | -0.25(-0.96%) |
Jan 27, 2015 | 25.86 | 26.17 | 25.69 | 26.07 | 170,793 | -0.06(-0.22%) |
Jan 26, 2015 | 25.90 | 26.21 | 25.59 | 26.13 | 346,351 | +0.24(+0.94%) |
Jan 23, 2015 | 25.70 | 25.98 | 25.69 | 25.89 | 362,364 | +0.18(+0.69%) |
Jan 22, 2015 | 25.76 | 25.85 | 25.41 | 25.71 | 425,230 | +0.17(+0.66%) |
Jan 21, 2015 | 25.40 | 25.75 | 25.34 | 25.54 | 273,986 | +0.00(+0.00%) |
Jan 20, 2015 | 26.29 | 26.44 | 25.47 | 25.54 | 440,201 | -0.61(-2.35%) |
Jan 16, 2015 | 25.55 | 26.20 | 25.35 | 26.16 | 567,502 | +0.45(+1.76%) |
Jan 15, 2015 | 26.66 | 26.66 | 25.67 | 25.70 | 480,084 | -0.91(-3.43%) |
Jan 14, 2015 | 26.41 | 26.75 | 26.30 | 26.62 | 222,422 | -0.18(-0.66%) |
Jan 13, 2015 | 27.02 | 27.59 | 26.60 | 26.79 | 354,326 | +0.07(+0.27%) |
Jan 12, 2015 | 26.84 | 26.87 | 26.38 | 26.72 | 210,901 | -0.19(-0.72%) |
Jan 09, 2015 | 27.21 | 27.32 | 26.89 | 26.91 | 209,373 | -0.32(-1.16%) |
Jan 08, 2015 | 27.10 | 27.55 | 26.97 | 27.23 | 197,849 | +0.44(+1.66%) |
Jan 07, 2015 | 26.88 | 26.96 | 26.51 | 26.79 | 250,584 | +0.13(+0.48%) |
Jan 06, 2015 | 27.14 | 27.41 | 26.28 | 26.66 | 448,498 | -0.55(-2.02%) |
Jan 05, 2015 | 27.23 | 27.42 | 27.12 | 27.21 | 524,262 | -0.27(-1.00%) |
Jan 02, 2015 | 27.92 | 28.24 | 27.19 | 27.48 | 494,206 | -0.40(-1.42%) |
Dec 31, 2014 | 28.13 | 27.88 | 27.88 | 27.88 | 241,334 | -0.11(-0.40%) |
Dec 30, 2014 | 28.03 | 28.21 | 27.98 | 27.99 | 126,684 | -0.06(-0.20%) |
Dec 29, 2014 | 28.00 | 28.18 | 27.92 | 28.05 | 163,861 | +0.06(+0.23%) |
Dec 26, 2014 | 27.67 | 28.05 | 27.67 | 27.98 | 160,634 | +0.35(+1.26%) |
Dec 24, 2014 | 27.49 | 27.63 | 27.63 | 27.63 | 79,083 | +0.15(+0.56%) |
Dec 23, 2014 | 27.38 | 27.63 | 27.29 | 27.48 | 153,266 | +0.24(+0.89%) |
Dec 22, 2014 | 26.83 | 27.25 | 26.67 | 27.24 | 196,593 | +0.46(+1.72%) |
Dec 19, 2014 | 26.85 | 26.89 | 26.40 | 26.78 | 1,025,054 | +0.02(+0.09%) |
Dec 18, 2014 | 26.98 | 27.01 | 26.42 | 26.75 | 300,159 | +0.15(+0.55%) |
Dec 17, 2014 | 25.58 | 26.62 | 25.48 | 26.61 | 408,744 | +1.00(+3.91%) |
Dec 16, 2014 | 25.24 | 25.88 | 25.10 | 25.61 | 286,404 | +0.33(+1.31%) |
Dec 15, 2014 | 25.71 | 25.77 | 25.02 | 25.27 | 235,712 | -0.35(-1.36%) |
Dec 12, 2014 | 25.77 | 25.96 | 25.60 | 25.62 | 263,652 | -0.55(-2.09%) |
Dec 11, 2014 | 26.18 | 26.65 | 26.06 | 26.17 | 208,397 | +0.17(+0.65%) |
Dec 10, 2014 | 26.39 | 26.50 | 25.89 | 26.00 | 270,886 | -0.55(-2.06%) |
Dec 09, 2014 | 25.41 | 26.57 | 25.33 | 26.55 | 246,529 | +0.78(+3.02%) |
Dec 08, 2014 | 26.28 | 26.58 | 25.70 | 25.77 | 173,176 | -0.67(-2.55%) |
Dec 05, 2014 | 26.26 | 26.59 | 26.26 | 26.44 | 256,360 | +0.22(+0.83%) |
Dec 04, 2014 | 25.98 | 26.26 | 25.90 | 26.22 | 306,016 | +0.18(+0.71%) |
Dec 03, 2014 | 25.92 | 26.56 | 25.88 | 26.04 | 380,861 | +0.23(+0.90%) |
Dec 02, 2014 | 25.31 | 25.85 | 25.28 | 25.81 | 317,991 | +0.53(+2.10%) |
Dec 01, 2014 | 25.81 | 25.81 | 25.24 | 25.28 | 339,076 | -0.55(-2.11%) |
Nov 28, 2014 | 26.50 | 26.50 | 25.80 | 25.82 | 215,641 | -0.63(-2.37%) |
Nov 26, 2014 | 26.58 | 26.45 | 26.45 | 26.45 | 317,955 | -0.21(-0.78%) |
Nov 25, 2014 | 26.70 | 26.87 | 26.58 | 26.66 | 265,949 | -0.04(-0.15%) |
Nov 24, 2014 | 26.91 | 27.12 | 26.56 | 26.70 | 567,145 | -0.29(-1.07%) |
Nov 21, 2014 | 28.03 | 28.03 | 26.92 | 26.99 | 567,124 | -0.60(-2.18%) |
Nov 20, 2014 | 25.69 | 27.80 | 25.30 | 27.59 | 532,224 | +1.11(+4.18%) |
Nov 19, 2014 | 27.08 | 27.22 | 26.37 | 26.48 | 639,401 | -0.68(-2.51%) |
Nov 18, 2014 | 27.30 | 27.57 | 27.13 | 27.16 | 318,743 | -0.19(-0.70%) |
Nov 17, 2014 | 27.35 | 27.63 | 27.10 | 27.36 | 351,609 | -0.08(-0.29%) |
Nov 14, 2014 | 27.36 | 27.76 | 27.30 | 27.44 | 123,292 | +0.06(+0.23%) |
Nov 13, 2014 | 27.66 | 27.78 | 27.36 | 27.37 | 122,207 | -0.33(-1.19%) |
Nov 12, 2014 | 27.72 | 27.93 | 27.52 | 27.70 | 211,447 | -0.12(-0.43%) |
Nov 11, 2014 | 27.64 | 27.87 | 27.63 | 27.82 | 257,039 | +0.18(+0.67%) |
Nov 10, 2014 | 27.28 | 27.75 | 27.28 | 27.64 | 245,711 | +0.35(+1.29%) |
Nov 07, 2014 | 27.25 | 27.30 | 27.11 | 27.28 | 191,313 | +0.10(+0.35%) |
Nov 06, 2014 | 26.64 | 27.23 | 26.64 | 27.19 | 243,595 | +0.49(+1.83%) |
Nov 05, 2014 | 26.74 | 26.82 | 26.54 | 26.70 | 203,860 | +0.14(+0.54%) |
Nov 04, 2014 | 26.58 | 26.76 | 26.43 | 26.55 | 304,649 | -0.14(-0.54%) |
Nov 03, 2014 | 26.73 | 26.89 | 26.46 | 26.70 | 326,966 | -0.03(-0.12%) |
Oct 31, 2014 | 26.87 | 26.97 | 26.46 | 26.73 | 430,340 | +0.35(+1.34%) |
Oct 30, 2014 | 26.26 | 26.46 | 26.12 | 26.38 | 336,393 | -0.02(-0.06%) |
Oct 29, 2014 | 27.29 | 27.30 | 26.23 | 26.39 | 454,036 | -0.90(-3.30%) |
Oct 28, 2014 | 26.13 | 27.30 | 26.13 | 27.29 | 395,244 | +1.24(+4.78%) |
Oct 27, 2014 | 25.92 | 26.10 | 26.02 | 26.05 | 135,724 | +0.03(+0.12%) |
Oct 24, 2014 | 26.02 | 26.04 | 25.71 | 26.02 | 134,333 | +0.07(+0.28%) |
Oct 23, 2014 | 25.66 | 26.09 | 25.55 | 25.94 | 203,155 | +0.60(+2.38%) |
Oct 22, 2014 | 25.57 | 25.98 | 25.30 | 25.34 | 209,763 | -0.16(-0.63%) |
Oct 21, 2014 | 25.28 | 25.74 | 25.17 | 25.50 | 198,432 | +0.39(+1.53%) |
Oct 20, 2014 | 24.84 | 25.12 | 24.67 | 25.12 | 219,875 | +0.15(+0.61%) |
Oct 17, 2014 | 25.23 | 25.29 | 24.77 | 24.96 | 320,417 | +0.05(+0.19%) |
Oct 16, 2014 | 24.43 | 25.20 | 24.43 | 24.92 | 337,012 | +0.09(+0.36%) |
Oct 15, 2014 | 23.83 | 24.94 | 23.61 | 24.83 | 396,987 | +0.56(+2.32%) |
Oct 14, 2014 | 24.02 | 24.67 | 23.94 | 24.26 | 325,045 | +0.48(+2.03%) |
Oct 13, 2014 | 23.51 | 24.20 | 23.51 | 23.78 | 376,531 | +0.27(+1.16%) |
Oct 10, 2014 | 23.51 | 24.07 | 23.46 | 23.51 | 293,633 | -0.14(-0.61%) |
Oct 09, 2014 | 24.39 | 24.39 | 23.63 | 23.65 | 390,151 | -0.74(-3.03%) |
Oct 08, 2014 | 23.78 | 24.43 | 23.47 | 24.39 | 358,071 | +0.58(+2.43%) |
Oct 07, 2014 | 24.23 | 24.28 | 23.82 | 23.82 | 248,545 | -0.62(-2.53%) |
Oct 06, 2014 | 24.75 | 24.83 | 24.43 | 24.43 | 126,344 | -0.29(-1.17%) |
Oct 03, 2014 | 24.97 | 25.03 | 24.70 | 24.72 | 132,378 | +0.05(+0.20%) |
Oct 02, 2014 | 24.43 | 24.76 | 24.22 | 24.67 | 208,303 | +0.23(+0.95%) |
Oct 01, 2014 | 24.82 | 24.94 | 24.39 | 24.44 | 255,714 | -0.36(-1.46%) |
Sep 30, 2014 | 25.21 | 25.28 | 24.76 | 24.80 | 322,711 | -0.36(-1.44%) |
Sep 29, 2014 | 25.28 | 25.32 | 24.96 | 25.16 | 228,110 | -0.35(-1.38%) |
Sep 26, 2014 | 25.72 | 25.81 | 25.39 | 25.52 | 183,877 | -0.22(-0.84%) |
Sep 25, 2014 | 26.18 | 26.18 | 25.57 | 25.73 | 487,220 | -0.43(-1.66%) |
Sep 24, 2014 | 25.81 | 26.26 | 25.75 | 26.17 | 233,983 | +0.47(+1.84%) |
Sep 23, 2014 | 25.75 | 25.97 | 25.63 | 25.69 | 304,556 | +0.00(+0.00%) |
Sep 22, 2014 | 26.04 | 26.11 | 25.65 | 25.69 | 179,580 | -0.48(-1.84%) |
Sep 19, 2014 | 26.62 | 26.80 | 26.06 | 26.18 | 486,821 | -0.40(-1.51%) |
Sep 18, 2014 | 26.43 | 26.93 | 26.43 | 26.58 | 376,086 | +0.17(+0.64%) |
Sep 17, 2014 | 26.01 | 26.59 | 25.85 | 26.41 | 301,224 | +0.43(+1.67%) |
Sep 16, 2014 | 25.78 | 26.01 | 25.70 | 25.98 | 293,627 | +0.10(+0.40%) |
Sep 15, 2014 | 25.94 | 25.97 | 25.65 | 25.87 | 241,606 | -0.10(-0.37%) |
Sep 12, 2014 | 26.23 | 26.29 | 25.92 | 25.97 | 420,056 | -0.32(-1.20%) |
Sep 11, 2014 | 25.72 | 26.30 | 25.64 | 26.28 | 310,929 | +0.45(+1.76%) |
Sep 10, 2014 | 25.91 | 25.97 | 25.69 | 25.83 | 143,745 | -0.04(-0.15%) |
Sep 09, 2014 | 26.02 | 26.13 | 25.76 | 25.87 | 186,423 | -0.15(-0.58%) |
Sep 08, 2014 | 26.00 | 26.19 | 25.91 | 26.02 | 208,620 | -0.07(-0.28%) |
Sep 05, 2014 | 26.11 | 26.11 | 25.62 | 26.09 | 253,460 | -0.14(-0.55%) |
Sep 04, 2014 | 26.54 | 26.74 | 26.19 | 26.23 | 180,293 | -0.27(-1.02%) |
Sep 03, 2014 | 26.63 | 26.85 | 26.39 | 26.51 | 356,157 | -0.06(-0.21%) |
Sep 02, 2014 | 26.67 | 26.74 | 26.32 | 26.56 | 324,264 | -0.13(-0.48%) |
Aug 29, 2014 | 26.71 | 26.69 | 26.69 | 26.69 | 151,730 | +0.06(+0.24%) |
Aug 28, 2014 | 26.71 | 26.78 | 26.54 | 26.63 | 126,677 | -0.16(-0.60%) |
Aug 27, 2014 | 26.98 | 26.99 | 26.68 | 26.79 | 95,019 | -0.10(-0.36%) |
Aug 26, 2014 | 26.79 | 26.97 | 26.75 | 26.88 | 177,613 | +0.13(+0.48%) |
Aug 25, 2014 | 26.63 | 26.81 | 26.35 | 26.75 | 230,368 | +0.30(+1.15%) |
Aug 22, 2014 | 26.29 | 26.53 | 26.17 | 26.45 | 178,130 | +0.13(+0.49%) |
Aug 21, 2014 | 26.03 | 26.33 | 25.69 | 26.32 | 141,329 | +0.32(+1.23%) |
Aug 20, 2014 | 26.13 | 26.22 | 25.81 | 26.00 | 165,365 | -0.27(-1.03%) |
Aug 19, 2014 | 26.20 | 26.30 | 26.03 | 26.27 | 152,881 | +0.09(+0.34%) |
Aug 18, 2014 | 25.85 | 26.30 | 25.80 | 26.19 | 252,868 | +0.65(+2.56%) |
Aug 15, 2014 | 25.72 | 25.76 | 25.25 | 25.53 | 315,248 | +0.06(+0.25%) |
Aug 14, 2014 | 25.42 | 25.53 | 25.26 | 25.47 | 151,274 | +0.07(+0.28%) |
Aug 13, 2014 | 25.00 | 25.54 | 25.00 | 25.40 | 193,659 | +0.51(+2.05%) |
Aug 12, 2014 | 24.97 | 25.09 | 24.69 | 24.89 | 151,264 | -0.11(-0.45%) |
Aug 11, 2014 | 24.93 | 25.60 | 24.91 | 25.00 | 361,485 | +0.21(+0.84%) |
Aug 08, 2014 | 24.09 | 24.89 | 24.09 | 24.79 | 234,638 | +0.73(+3.02%) |
Aug 07, 2014 | 23.54 | 24.43 | 23.08 | 24.06 | 246,994 | +0.31(+1.31%) |
Aug 06, 2014 | 23.56 | 23.93 | 23.54 | 23.75 | 232,306 | +0.02(+0.07%) |
Aug 05, 2014 | 23.66 | 23.98 | 23.62 | 23.74 | 197,409 | -0.02(-0.07%) |
Aug 04, 2014 | 23.62 | 23.78 | 23.11 | 23.75 | 509,441 | +0.26(+1.12%) |
Aug 01, 2014 | 23.98 | 24.01 | 23.43 | 23.49 | 428,127 | -0.49(-2.06%) |
Jul 31, 2014 | 24.14 | 24.52 | 23.77 | 23.98 | 306,229 | -0.49(-2.02%) |
Jul 30, 2014 | 24.43 | 24.52 | 24.19 | 24.48 | 154,071 | +0.21(+0.86%) |
Jul 29, 2014 | 24.30 | 24.51 | 24.14 | 24.27 | 169,769 | -0.04(-0.16%) |
Jul 28, 2014 | 24.68 | 24.73 | 24.20 | 24.31 | 210,775 | -0.32(-1.30%) |
Jul 25, 2014 | 24.68 | 24.84 | 24.52 | 24.63 | 226,506 | -0.29(-1.15%) |
Jul 24, 2014 | 25.28 | 25.28 | 24.82 | 24.92 | 270,690 | -0.19(-0.76%) |
Jul 23, 2014 | 25.36 | 25.36 | 25.04 | 25.11 | 127,846 | -0.28(-1.10%) |
Jul 22, 2014 | 25.14 | 25.49 | 25.14 | 25.39 | 277,375 | +0.38(+1.50%) |
Jul 21, 2014 | 24.94 | 25.09 | 24.70 | 25.01 | 125,021 | -0.04(-0.16%) |
Jul 18, 2014 | 24.53 | 25.07 | 24.53 | 25.05 | 155,635 | +0.44(+1.78%) |
Jul 17, 2014 | 24.93 | 25.09 | 24.57 | 24.61 | 158,727 | -0.48(-1.91%) |
Jul 16, 2014 | 25.10 | 25.27 | 24.85 | 25.09 | 170,426 | +0.01(+0.03%) |
Jul 15, 2014 | 25.33 | 25.51 | 24.99 | 25.09 | 195,592 | -0.31(-1.23%) |
Jul 14, 2014 | 25.48 | 25.51 | 25.24 | 25.40 | 160,732 | +0.21(+0.82%) |
Jul 11, 2014 | 25.40 | 25.45 | 25.08 | 25.19 | 110,033 | -0.23(-0.91%) |
Jul 10, 2014 | 25.28 | 25.61 | 25.09 | 25.42 | 156,927 | -0.36(-1.39%) |
Jul 09, 2014 | 25.82 | 25.88 | 25.65 | 25.78 | 159,424 | +0.03(+0.12%) |
Jul 08, 2014 | 25.85 | 25.90 | 25.47 | 25.75 | 281,064 | -0.16(-0.62%) |
Jul 07, 2014 | 26.18 | 26.33 | 25.86 | 25.91 | 232,292 | -0.40(-1.52%) |
Jul 03, 2014 | 26.15 | 26.31 | 26.31 | 26.31 | 132,810 | +0.25(+0.95%) |
Jul 02, 2014 | 26.27 | 26.32 | 25.98 | 26.06 | 197,856 | -0.30(-1.12%) |
Jul 01, 2014 | 26.04 | 26.56 | 26.04 | 26.35 | 374,434 | +0.32(+1.23%) |
Jun 30, 2014 | 25.71 | 26.06 | 25.47 | 26.03 | 720,379 | +0.19(+0.74%) |
Jun 27, 2014 | 25.51 | 26.22 | 25.48 | 25.84 | 1,166,325 | +0.14(+0.56%) |
Jun 26, 2014 | 25.80 | 25.80 | 25.46 | 25.70 | 145,329 | -0.10(-0.37%) |
Jun 25, 2014 | 25.52 | 25.88 | 25.43 | 25.80 | 259,072 | +0.13(+0.50%) |
Jun 24, 2014 | 25.54 | 25.94 | 25.28 | 25.67 | 413,315 | +0.09(+0.34%) |
Jun 23, 2014 | 25.72 | 25.80 | 25.50 | 25.58 | 359,971 | -0.06(-0.22%) |
Jun 20, 2014 | 25.34 | 25.67 | 25.23 | 25.64 | 551,936 | +0.34(+1.36%) |
Jun 19, 2014 | 25.24 | 25.31 | 25.11 | 25.29 | 179,143 | +0.09(+0.35%) |
Jun 18, 2014 | 25.30 | 25.30 | 24.88 | 25.20 | 170,667 | -0.09(-0.35%) |
Jun 17, 2014 | 25.02 | 25.38 | 24.92 | 25.29 | 308,499 | +0.33(+1.31%) |
Jun 16, 2014 | 24.76 | 24.99 | 24.61 | 24.97 | 182,360 | +0.13(+0.51%) |
Jun 13, 2014 | 24.96 | 25.05 | 24.77 | 24.84 | 195,066 | -0.12(-0.48%) |
Jun 12, 2014 | 25.01 | 25.24 | 24.71 | 24.96 | 206,003 | -0.15(-0.61%) |
Jun 11, 2014 | 24.96 | 25.13 | 24.96 | 25.11 | 212,487 | +0.02(+0.09%) |
Jun 10, 2014 | 24.84 | 25.13 | 24.84 | 25.09 | 215,646 | +0.40(+1.61%) |
Jun 06, 2014 | 24.52 | 24.79 | 24.34 | 24.69 | 279,105 | +0.26(+1.07%) |
Jun 05, 2014 | 23.89 | 24.43 | 23.75 | 24.43 | 213,937 | +0.55(+2.29%) |
Jun 04, 2014 | 23.52 | 23.94 | 23.42 | 23.88 | 157,036 | +0.23(+0.97%) |
Jun 03, 2014 | 23.62 | 23.69 | 23.22 | 23.65 | 294,119 | -0.08(-0.33%) |