Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.34 | 24.78 | 24.33 | 24.34 | 79,352 | +0.01(+0.04%) |
May 28, 2015 | 24.33 | 24.40 | 24.30 | 24.33 | 144,193 | +0.01(+0.04%) |
May 27, 2015 | 24.32 | 24.32 | 24.26 | 24.32 | 68,990 | +0.01(+0.04%) |
May 26, 2015 | 24.23 | 24.32 | 24.23 | 24.31 | 130,729 | +0.07(+0.28%) |
May 22, 2015 | 24.25 | 24.25 | 24.25 | 24.25 | 510,872 | -0.02(-0.08%) |
May 21, 2015 | 24.22 | 24.29 | 24.22 | 24.26 | 114,646 | +0.08(+0.32%) |
May 20, 2015 | 24.19 | 24.22 | 24.13 | 24.19 | 97,694 | +0.03(+0.12%) |
May 19, 2015 | 24.16 | 24.20 | 24.13 | 24.16 | 376,300 | -0.05(-0.20%) |
May 18, 2015 | 24.27 | 24.27 | 24.21 | 24.21 | 249,599 | -0.12(-0.48%) |
May 15, 2015 | 24.25 | 24.35 | 24.25 | 24.32 | 155,254 | +0.11(+0.44%) |
May 14, 2015 | 24.17 | 24.25 | 24.16 | 24.22 | 556,644 | +0.04(+0.16%) |
May 13, 2015 | 24.26 | 24.26 | 24.16 | 24.18 | 63,543 | -0.01(-0.06%) |
May 12, 2015 | 24.20 | 24.23 | 24.14 | 24.19 | 165,463 | +0.00(+0.02%) |
May 11, 2015 | 24.26 | 24.32 | 24.17 | 24.19 | 232,873 | -0.12(-0.49%) |
May 08, 2015 | 24.34 | 24.36 | 24.29 | 24.31 | 156,878 | +0.04(+0.17%) |
May 07, 2015 | 24.25 | 24.27 | 24.22 | 24.26 | 192,005 | +0.06(+0.24%) |
May 06, 2015 | 24.24 | 24.26 | 24.18 | 24.21 | 175,344 | -0.09(-0.36%) |
May 05, 2015 | 24.32 | 24.32 | 24.25 | 24.29 | 87,600 | -0.03(-0.11%) |
May 04, 2015 | 24.34 | 24.40 | 24.30 | 24.32 | 553,532 | -0.02(-0.09%) |
May 01, 2015 | 24.37 | 24.41 | 24.33 | 24.34 | 81,619 | -0.10(-0.39%) |
Apr 30, 2015 | 24.39 | 24.47 | 24.36 | 24.44 | 119,802 | -0.02(-0.08%) |
Apr 29, 2015 | 24.45 | 24.92 | 24.35 | 24.46 | 136,541 | -0.04(-0.16%) |
Apr 28, 2015 | 24.56 | 24.59 | 24.50 | 24.50 | 155,750 | -0.11(-0.43%) |
Apr 27, 2015 | 24.62 | 24.62 | 24.55 | 24.60 | 339,277 | -0.01(-0.04%) |
Apr 24, 2015 | 24.57 | 24.62 | 24.57 | 24.61 | 161,362 | +0.05(+0.20%) |
Apr 23, 2015 | 24.50 | 24.57 | 24.50 | 24.56 | 128,972 | +0.05(+0.20%) |
Apr 22, 2015 | 24.62 | 24.62 | 24.50 | 24.52 | 185,789 | -0.11(-0.43%) |
Apr 21, 2015 | 24.65 | 24.65 | 24.59 | 24.62 | 163,359 | -0.02(-0.08%) |
Apr 20, 2015 | 24.67 | 24.70 | 24.61 | 24.64 | 170,351 | -0.04(-0.16%) |
Apr 17, 2015 | 24.64 | 24.72 | 24.62 | 24.68 | 190,176 | +0.04(+0.16%) |
Apr 16, 2015 | 24.66 | 24.67 | 24.59 | 24.64 | 124,685 | +0.01(+0.03%) |
Apr 15, 2015 | 24.67 | 24.70 | 24.62 | 24.63 | 117,724 | -0.01(-0.03%) |
Apr 14, 2015 | 24.70 | 24.70 | 24.62 | 24.64 | 173,264 | +0.08(+0.31%) |
Apr 13, 2015 | 24.58 | 24.59 | 24.52 | 24.56 | 145,103 | +0.01(+0.04%) |
Apr 10, 2015 | 24.61 | 24.63 | 24.54 | 24.55 | 254,941 | -0.01(-0.04%) |
Apr 09, 2015 | 24.65 | 24.67 | 24.54 | 24.56 | 666,078 | -0.08(-0.31%) |
Apr 08, 2015 | 24.67 | 24.67 | 24.59 | 24.64 | 140,907 | -0.01(-0.04%) |
Apr 07, 2015 | 24.59 | 24.65 | 24.59 | 24.65 | 206,244 | +0.04(+0.16%) |
Apr 06, 2015 | 25.05 | 25.05 | 24.60 | 24.61 | 94,634 | -0.01(-0.04%) |
Apr 02, 2015 | 24.72 | 24.62 | 24.62 | 24.62 | 159,913 | -0.05(-0.20%) |
Apr 01, 2015 | 24.65 | 24.69 | 24.62 | 24.67 | 267,998 | +0.06(+0.23%) |
Mar 31, 2015 | 24.56 | 24.64 | 24.55 | 24.61 | 478,605 | +0.05(+0.20%) |
Mar 30, 2015 | 24.63 | 24.63 | 24.54 | 24.56 | 329,473 | -0.03(-0.12%) |
Mar 27, 2015 | 24.53 | 24.59 | 24.53 | 24.59 | 239,289 | +0.10(+0.39%) |
Mar 26, 2015 | 24.59 | 24.59 | 24.49 | 24.50 | 841,431 | -0.12(-0.47%) |
Mar 25, 2015 | 24.69 | 24.70 | 24.59 | 24.61 | 3,209,778 | -0.05(-0.21%) |
Mar 24, 2015 | 24.64 | 24.67 | 24.59 | 24.66 | 231,786 | +0.05(+0.22%) |
Mar 23, 2015 | 24.63 | 24.64 | 24.58 | 24.61 | 475,324 | +0.04(+0.16%) |
Mar 20, 2015 | 24.55 | 24.60 | 24.55 | 24.57 | 238,176 | +0.04(+0.16%) |
Mar 19, 2015 | 24.55 | 24.63 | 24.50 | 24.53 | 202,199 | -0.08(-0.31%) |
Mar 18, 2015 | 24.46 | 24.63 | 24.42 | 24.61 | 258,249 | +0.20(+0.83%) |
Mar 17, 2015 | 24.48 | 24.48 | 24.41 | 24.41 | 225,617 | +0.01(+0.04%) |
Mar 16, 2015 | 24.38 | 24.44 | 24.36 | 24.40 | 183,987 | +0.04(+0.18%) |
Mar 13, 2015 | 24.33 | 24.43 | 24.33 | 24.36 | 338,702 | -0.00(-0.02%) |
Mar 12, 2015 | 24.38 | 24.45 | 24.33 | 24.36 | 239,445 | +0.01(+0.04%) |
Mar 11, 2015 | 24.30 | 24.36 | 24.28 | 24.35 | 158,888 | +0.03(+0.12%) |
Mar 10, 2015 | 24.33 | 24.34 | 24.28 | 24.32 | 476,993 | +0.08(+0.34%) |
Mar 09, 2015 | 24.34 | 24.34 | 24.22 | 24.24 | 311,857 | +0.05(+0.22%) |
Mar 06, 2015 | 24.25 | 24.28 | 24.16 | 24.19 | 301,274 | -0.16(-0.67%) |
Mar 05, 2015 | 24.31 | 24.38 | 24.30 | 24.35 | 315,538 | +0.02(+0.08%) |
Mar 04, 2015 | 24.33 | 24.40 | 24.29 | 24.33 | 420,273 | +0.01(+0.04%) |
Mar 03, 2015 | 24.35 | 24.36 | 24.30 | 24.32 | 333,474 | -0.01(-0.04%) |
Mar 02, 2015 | 24.46 | 24.48 | 24.32 | 24.33 | 490,284 | -0.15(-0.63%) |
Feb 27, 2015 | 24.47 | 24.50 | 24.42 | 24.49 | 257,993 | +0.06(+0.24%) |
Feb 26, 2015 | 24.52 | 24.52 | 24.42 | 24.43 | 441,357 | -0.08(-0.31%) |
Feb 25, 2015 | 24.53 | 24.55 | 24.46 | 24.51 | 878,611 | +0.02(+0.08%) |
Feb 24, 2015 | 24.39 | 24.52 | 24.36 | 24.49 | 613,831 | +0.09(+0.37%) |
Feb 23, 2015 | 24.40 | 24.42 | 24.36 | 24.39 | 17,087,000 | +0.06(+0.26%) |
Feb 20, 2015 | 24.42 | 24.42 | 24.31 | 24.33 | 92,890 | -0.01(-0.06%) |
Feb 19, 2015 | 24.45 | 24.48 | 24.31 | 24.35 | 130,281 | -0.01(-0.06%) |
Feb 18, 2015 | 24.31 | 24.42 | 24.28 | 24.36 | 81,316 | +0.07(+0.28%) |
Feb 17, 2015 | 24.62 | 24.62 | 24.28 | 24.29 | 171,867 | -0.11(-0.46%) |
Feb 13, 2015 | 24.58 | 24.41 | 24.41 | 24.41 | 92,357 | -0.06(-0.25%) |
Feb 12, 2015 | 24.49 | 24.52 | 24.44 | 24.47 | 222,483 | +0.03(+0.12%) |
Feb 11, 2015 | 24.50 | 24.51 | 24.42 | 24.44 | 97,364 | +0.00(+0.00%) |
Feb 10, 2015 | 24.45 | 24.49 | 24.43 | 24.44 | 290,252 | -0.07(-0.28%) |
Feb 09, 2015 | 24.53 | 24.54 | 24.49 | 24.51 | 233,278 | +0.02(+0.08%) |
Feb 06, 2015 | 24.64 | 24.64 | 24.48 | 24.49 | 372,948 | -0.20(-0.82%) |
Feb 05, 2015 | 24.75 | 24.77 | 24.66 | 24.69 | 236,892 | -0.07(-0.27%) |
Feb 04, 2015 | 24.82 | 24.82 | 24.65 | 24.76 | 187,182 | +0.05(+0.19%) |
Feb 03, 2015 | 24.91 | 24.91 | 24.68 | 24.71 | 342,677 | -0.15(-0.62%) |
Feb 02, 2015 | 24.82 | 24.90 | 24.80 | 24.86 | 321,462 | -0.09(-0.35%) |
Jan 30, 2015 | 25.00 | 25.00 | 24.81 | 24.95 | 5,503,617 | +0.16(+0.66%) |
Jan 29, 2015 | 24.89 | 24.89 | 24.75 | 24.78 | 71,978 | -0.02(-0.10%) |
Jan 28, 2015 | 24.75 | 24.85 | 24.71 | 24.81 | 55,224 | +0.11(+0.45%) |
Jan 27, 2015 | 24.81 | 24.81 | 24.69 | 24.70 | 68,432 | -0.01(-0.04%) |
Jan 26, 2015 | 24.74 | 24.74 | 24.67 | 24.71 | 66,295 | -0.03(-0.12%) |
Jan 23, 2015 | 24.74 | 24.74 | 24.67 | 24.74 | 65,972 | +0.11(+0.45%) |
Jan 22, 2015 | 24.70 | 24.70 | 24.58 | 24.63 | 121,712 | -0.04(-0.17%) |
Jan 21, 2015 | 24.78 | 24.78 | 24.65 | 24.67 | 120,091 | -0.06(-0.23%) |
Jan 20, 2015 | 24.81 | 24.81 | 24.70 | 24.73 | 104,853 | +0.05(+0.19%) |
Jan 16, 2015 | 24.84 | 24.84 | 24.68 | 24.68 | 114,715 | -0.14(-0.58%) |
Jan 15, 2015 | 24.73 | 24.86 | 24.67 | 24.82 | 178,418 | +0.14(+0.59%) |
Jan 14, 2015 | 24.78 | 24.78 | 24.66 | 24.68 | 150,431 | +0.08(+0.31%) |
Jan 13, 2015 | 24.61 | 24.66 | 24.52 | 24.60 | 110,846 | +0.00(+0.00%) |
Jan 12, 2015 | 24.59 | 24.60 | 24.52 | 24.60 | 116,889 | +0.07(+0.28%) |
Jan 09, 2015 | 24.47 | 24.54 | 24.45 | 24.53 | 103,689 | +0.07(+0.28%) |
Jan 08, 2015 | 24.52 | 24.54 | 24.39 | 24.47 | 227,780 | -0.06(-0.24%) |
Jan 07, 2015 | 24.46 | 24.54 | 24.46 | 24.52 | 54,877 | +0.00(+0.00%) |
Jan 06, 2015 | 24.51 | 24.61 | 24.45 | 24.52 | 92,405 | +0.12(+0.47%) |
Jan 05, 2015 | 24.40 | 24.44 | 24.37 | 24.41 | 107,095 | +0.04(+0.16%) |
Jan 02, 2015 | 24.33 | 24.40 | 24.25 | 24.37 | 53,492 | +0.13(+0.56%) |
Dec 31, 2014 | 24.25 | 24.24 | 24.24 | 24.24 | 64,131 | -0.02(-0.08%) |
Dec 30, 2014 | 24.25 | 24.30 | 24.22 | 24.25 | 144,439 | +0.04(+0.16%) |
Dec 29, 2014 | 24.20 | 24.25 | 24.19 | 24.22 | 85,397 | +0.01(+0.04%) |
Dec 26, 2014 | 24.17 | 24.23 | 24.11 | 24.21 | 289,548 | +0.06(+0.24%) |
Dec 24, 2014 | 24.19 | 24.15 | 24.15 | 24.15 | 80,942 | +0.01(+0.04%) |
Dec 23, 2014 | 24.27 | 24.27 | 24.13 | 24.14 | 108,479 | -0.17(-0.71%) |
Dec 22, 2014 | 24.30 | 24.38 | 24.18 | 24.31 | 66,713 | +0.06(+0.24%) |
Dec 19, 2014 | 24.30 | 24.30 | 24.23 | 24.25 | 60,020 | +0.04(+0.16%) |
Dec 18, 2014 | 24.28 | 24.28 | 24.20 | 24.22 | 332,007 | -0.12(-0.48%) |
Dec 17, 2014 | 24.40 | 24.40 | 24.30 | 24.33 | 69,111 | -0.07(-0.28%) |
Dec 16, 2014 | 24.47 | 24.47 | 24.35 | 24.40 | 218,166 | +0.09(+0.36%) |
Dec 15, 2014 | 24.38 | 24.38 | 24.30 | 24.31 | 62,417 | -0.06(-0.24%) |
Dec 12, 2014 | 24.30 | 24.39 | 24.29 | 24.37 | 40,681 | +0.10(+0.40%) |
Dec 11, 2014 | 24.27 | 24.27 | 24.22 | 24.27 | 187,755 | +0.00(+0.00%) |
Dec 10, 2014 | 24.19 | 24.28 | 24.19 | 24.27 | 97,336 | +0.07(+0.28%) |
Dec 09, 2014 | 24.25 | 24.25 | 24.17 | 24.21 | 124,953 | +0.06(+0.26%) |
Dec 08, 2014 | 24.16 | 24.17 | 24.10 | 24.14 | 73,245 | +0.02(+0.10%) |
Dec 05, 2014 | 24.16 | 24.16 | 24.07 | 24.12 | 59,338 | -0.06(-0.24%) |
Dec 04, 2014 | 24.14 | 24.21 | 24.08 | 24.18 | 440,142 | +0.01(+0.04%) |
Dec 03, 2014 | 24.18 | 24.25 | 24.13 | 24.17 | 187,214 | +0.02(+0.08%) |
Dec 02, 2014 | 24.24 | 24.24 | 24.14 | 24.15 | 93,393 | -0.07(-0.28%) |
Dec 01, 2014 | 24.29 | 24.37 | 24.21 | 24.22 | 68,121 | -0.11(-0.44%) |
Nov 28, 2014 | 24.39 | 24.39 | 24.23 | 24.32 | 28,970 | +0.09(+0.36%) |
Nov 26, 2014 | 24.26 | 24.24 | 24.24 | 24.24 | 59,669 | +0.01(+0.04%) |
Nov 25, 2014 | 24.20 | 24.24 | 24.11 | 24.23 | 124,410 | +0.08(+0.32%) |
Nov 24, 2014 | 24.18 | 24.18 | 24.11 | 24.15 | 128,154 | +0.01(+0.04%) |
Nov 21, 2014 | 24.12 | 24.17 | 24.12 | 24.14 | 94,742 | +0.04(+0.16%) |
Nov 20, 2014 | 24.19 | 24.19 | 24.07 | 24.10 | 74,132 | +0.01(+0.04%) |
Nov 19, 2014 | 24.13 | 24.13 | 24.07 | 24.09 | 82,956 | -0.03(-0.12%) |
Nov 18, 2014 | 24.12 | 24.13 | 24.07 | 24.12 | 242,203 | +0.04(+0.16%) |
Nov 17, 2014 | 24.18 | 24.18 | 24.08 | 24.08 | 83,307 | -0.03(-0.12%) |
Nov 14, 2014 | 24.11 | 24.13 | 24.04 | 24.11 | 48,117 | +0.02(+0.08%) |
Nov 13, 2014 | 24.16 | 24.16 | 24.03 | 24.09 | 64,204 | +0.04(+0.16%) |
Nov 12, 2014 | 24.07 | 24.12 | 24.05 | 24.05 | 209,693 | -0.01(-0.04%) |
Nov 11, 2014 | 24.03 | 24.16 | 24.00 | 24.06 | 49,826 | +0.01(+0.04%) |
Nov 10, 2014 | 24.16 | 24.16 | 24.05 | 24.05 | 124,431 | -0.06(-0.24%) |
Nov 07, 2014 | 24.06 | 24.12 | 24.06 | 24.11 | 166,262 | +0.07(+0.28%) |
Nov 06, 2014 | 24.04 | 24.09 | 24.03 | 24.04 | 93,906 | -0.03(-0.12%) |
Nov 05, 2014 | 24.11 | 24.11 | 24.05 | 24.07 | 95,038 | -0.01(-0.04%) |
Nov 04, 2014 | 24.15 | 24.15 | 24.06 | 24.08 | 82,500 | +0.00(+0.00%) |
Nov 03, 2014 | 24.13 | 24.13 | 24.03 | 24.08 | 45,812 | -0.06(-0.24%) |
Oct 31, 2014 | 24.19 | 24.19 | 24.09 | 24.14 | 52,599 | +0.00(+0.00%) |
Oct 30, 2014 | 24.24 | 24.24 | 24.12 | 24.14 | 52,659 | +0.03(+0.12%) |
Oct 29, 2014 | 24.13 | 24.22 | 24.10 | 24.11 | 35,625 | -0.07(-0.28%) |
Oct 28, 2014 | 24.25 | 24.25 | 24.17 | 24.18 | 149,154 | -0.04(-0.16%) |
Oct 27, 2014 | 24.25 | 24.19 | 24.20 | 24.22 | 29,070 | +0.02(+0.10%) |
Oct 24, 2014 | 24.21 | 24.24 | 24.17 | 24.19 | 40,734 | +0.00(+0.02%) |
Oct 23, 2014 | 24.17 | 24.20 | 24.12 | 24.19 | 142,050 | -0.04(-0.16%) |
Oct 22, 2014 | 24.25 | 24.25 | 24.21 | 24.23 | 87,336 | -0.03(-0.12%) |
Oct 21, 2014 | 24.25 | 24.27 | 24.23 | 24.25 | 188,913 | -0.03(-0.12%) |
Oct 20, 2014 | 24.32 | 24.32 | 24.25 | 24.28 | 59,809 | +0.02(+0.08%) |
Oct 17, 2014 | 24.27 | 24.27 | 24.22 | 24.26 | 81,313 | -0.04(-0.16%) |
Oct 16, 2014 | 24.42 | 24.48 | 24.28 | 24.30 | 144,277 | -0.05(-0.20%) |
Oct 15, 2014 | 24.45 | 24.59 | 24.31 | 24.35 | 78,865 | +0.10(+0.40%) |
Oct 14, 2014 | 24.25 | 24.25 | 24.20 | 24.25 | 86,439 | +0.03(+0.12%) |
Oct 13, 2014 | 24.32 | 24.32 | 24.11 | 24.23 | 75,765 | +0.08(+0.32%) |
Oct 10, 2014 | 24.13 | 24.15 | 24.11 | 24.15 | 120,358 | +0.05(+0.20%) |
Oct 09, 2014 | 24.10 | 24.14 | 24.08 | 24.10 | 100,172 | -0.02(-0.08%) |
Oct 08, 2014 | 24.09 | 24.12 | 24.02 | 24.12 | 82,405 | +0.07(+0.28%) |
Oct 07, 2014 | 24.07 | 24.07 | 24.01 | 24.05 | 181,305 | +0.06(+0.24%) |
Oct 06, 2014 | 24.01 | 24.01 | 23.96 | 23.99 | 78,813 | -0.04(-0.16%) |
Oct 03, 2014 | 23.93 | 24.03 | 23.91 | 24.03 | 88,286 | +0.06(+0.24%) |
Oct 02, 2014 | 24.04 | 24.04 | 23.96 | 23.98 | 245,382 | -0.02(-0.08%) |
Oct 01, 2014 | 23.98 | 23.99 | 23.96 | 23.99 | 281,547 | +0.08(+0.32%) |
Sep 30, 2014 | 23.93 | 23.94 | 23.90 | 23.92 | 68,022 | -0.02(-0.08%) |
Sep 29, 2014 | 23.93 | 23.95 | 23.91 | 23.94 | 180,661 | +0.04(+0.16%) |
Sep 26, 2014 | 23.90 | 23.91 | 23.86 | 23.90 | 72,990 | -0.02(-0.08%) |
Sep 25, 2014 | 24.00 | 24.00 | 23.88 | 23.92 | 64,303 | +0.07(+0.28%) |
Sep 24, 2014 | 23.87 | 23.92 | 23.84 | 23.85 | 42,362 | -0.04(-0.16%) |
Sep 23, 2014 | 23.85 | 23.90 | 23.84 | 23.89 | 93,895 | +0.03(+0.12%) |
Sep 22, 2014 | 23.85 | 23.89 | 23.83 | 23.86 | 54,211 | +0.04(+0.16%) |
Sep 19, 2014 | 23.82 | 23.83 | 23.77 | 23.82 | 169,837 | +0.04(+0.16%) |
Sep 18, 2014 | 23.75 | 23.79 | 23.75 | 23.78 | 364,309 | +0.01(+0.04%) |
Sep 17, 2014 | 23.80 | 23.84 | 23.76 | 23.77 | 53,080 | -0.04(-0.16%) |
Sep 16, 2014 | 23.80 | 23.84 | 23.80 | 23.81 | 41,908 | +0.00(+0.00%) |
Sep 15, 2014 | 23.84 | 23.84 | 23.80 | 23.81 | 40,191 | +0.03(+0.12%) |
Sep 12, 2014 | 23.83 | 23.83 | 23.78 | 23.78 | 468,147 | -0.06(-0.24%) |
Sep 11, 2014 | 23.92 | 23.93 | 23.84 | 23.84 | 54,280 | -0.02(-0.08%) |
Sep 10, 2014 | 23.82 | 23.88 | 23.82 | 23.86 | 67,394 | -0.03(-0.12%) |
Sep 09, 2014 | 23.89 | 23.90 | 23.86 | 23.89 | 52,661 | -0.02(-0.08%) |
Sep 08, 2014 | 23.99 | 23.99 | 23.90 | 23.91 | 33,937 | -0.02(-0.08%) |
Sep 05, 2014 | 23.94 | 24.03 | 23.89 | 23.93 | 170,956 | +0.01(+0.05%) |
Sep 04, 2014 | 23.99 | 23.99 | 23.91 | 23.92 | 102,800 | -0.05(-0.21%) |
Sep 03, 2014 | 23.99 | 23.99 | 23.93 | 23.97 | 46,017 | +0.00(+0.00%) |
Sep 02, 2014 | 24.02 | 24.07 | 23.97 | 23.97 | 125,221 | -0.13(-0.56%) |
Aug 29, 2014 | 24.01 | 24.10 | 24.10 | 24.10 | 47,942 | +0.04(+0.16%) |
Aug 28, 2014 | 24.06 | 24.09 | 24.05 | 24.06 | 117,877 | +0.02(+0.10%) |
Aug 27, 2014 | 24.01 | 24.06 | 24.01 | 24.04 | 95,614 | +0.03(+0.14%) |
Aug 26, 2014 | 23.99 | 24.04 | 24.00 | 24.00 | 49,638 | +0.00(+0.00%) |
Aug 25, 2014 | 23.99 | 24.01 | 23.97 | 24.00 | 32,238 | +0.00(+0.00%) |
Aug 22, 2014 | 24.08 | 24.08 | 23.94 | 24.00 | 60,539 | +0.02(+0.08%) |
Aug 21, 2014 | 23.93 | 24.00 | 23.93 | 23.99 | 32,971 | +0.04(+0.16%) |
Aug 20, 2014 | 23.96 | 24.07 | 23.94 | 23.95 | 88,105 | -0.05(-0.20%) |
Aug 19, 2014 | 24.08 | 24.08 | 23.97 | 23.99 | 49,882 | +0.01(+0.04%) |
Aug 18, 2014 | 24.06 | 24.06 | 23.99 | 23.99 | 30,227 | -0.09(-0.36%) |
Aug 15, 2014 | 24.03 | 24.12 | 24.02 | 24.07 | 126,050 | +0.05(+0.20%) |
Aug 14, 2014 | 24.00 | 24.03 | 23.96 | 24.02 | 33,891 | +0.06(+0.24%) |
Aug 13, 2014 | 23.98 | 23.99 | 23.96 | 23.97 | 38,323 | +0.04(+0.16%) |
Aug 12, 2014 | 23.99 | 23.99 | 23.93 | 23.93 | 41,750 | -0.03(-0.12%) |
Aug 11, 2014 | 23.99 | 23.99 | 23.93 | 23.96 | 38,047 | +0.00(+0.00%) |
Aug 08, 2014 | 24.00 | 24.00 | 23.94 | 23.96 | 24,401 | -0.02(-0.08%) |
Aug 07, 2014 | 23.95 | 24.01 | 23.90 | 23.98 | 95,543 | +0.08(+0.33%) |
Aug 06, 2014 | 23.94 | 23.99 | 23.89 | 23.90 | 59,153 | +0.00(+0.01%) |
Aug 05, 2014 | 23.88 | 23.93 | 23.81 | 23.89 | 317,949 | +0.00(+0.02%) |
Aug 04, 2014 | 23.96 | 23.96 | 23.87 | 23.89 | 45,790 | -0.01(-0.04%) |
Aug 01, 2014 | 23.98 | 23.98 | 23.84 | 23.90 | 42,007 | +0.06(+0.25%) |
Jul 31, 2014 | 23.81 | 23.85 | 23.81 | 23.84 | 45,373 | +0.00(+0.00%) |
Jul 30, 2014 | 23.88 | 23.94 | 23.75 | 23.84 | 31,331 | -0.09(-0.36%) |
Jul 29, 2014 | 23.99 | 23.99 | 23.89 | 23.93 | 42,163 | +0.01(+0.04%) |
Jul 28, 2014 | 23.92 | 23.98 | 23.88 | 23.92 | 55,408 | +0.01(+0.04%) |
Jul 25, 2014 | 23.85 | 23.93 | 23.85 | 23.91 | 63,035 | +0.04(+0.16%) |
Jul 24, 2014 | 23.88 | 23.88 | 23.86 | 23.87 | 41,023 | -0.06(-0.24%) |
Jul 23, 2014 | 24.01 | 24.02 | 23.92 | 23.93 | 35,197 | +0.01(+0.04%) |
Jul 22, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 34,488 | +0.01(+0.04%) |
Jul 21, 2014 | 23.89 | 23.98 | 23.89 | 23.91 | 36,319 | -0.01(-0.04%) |
Jul 18, 2014 | 23.96 | 23.96 | 23.88 | 23.92 | 57,888 | +0.00(+0.00%) |
Jul 17, 2014 | 23.87 | 23.93 | 23.87 | 23.92 | 44,528 | +0.07(+0.28%) |
Jul 16, 2014 | 23.87 | 23.91 | 23.81 | 23.85 | 38,470 | +0.01(+0.06%) |
Jul 15, 2014 | 23.83 | 23.91 | 23.82 | 23.84 | 40,154 | -0.02(-0.10%) |
Jul 14, 2014 | 23.85 | 23.93 | 23.84 | 23.86 | 72,844 | -0.03(-0.12%) |
Jul 11, 2014 | 23.91 | 23.95 | 23.87 | 23.89 | 41,735 | +0.03(+0.12%) |
Jul 10, 2014 | 23.95 | 23.95 | 23.85 | 23.86 | 36,205 | +0.02(+0.08%) |
Jul 09, 2014 | 23.86 | 23.86 | 23.78 | 23.84 | 26,269 | +0.02(+0.08%) |
Jul 08, 2014 | 23.89 | 23.89 | 23.78 | 23.82 | 76,443 | +0.07(+0.28%) |
Jul 07, 2014 | 23.74 | 23.80 | 23.74 | 23.75 | 80,344 | +0.01(+0.06%) |
Jul 03, 2014 | 23.71 | 23.74 | 23.74 | 23.74 | 30,509 | -0.03(-0.14%) |
Jul 02, 2014 | 23.80 | 23.83 | 23.75 | 23.77 | 36,480 | -0.07(-0.28%) |
Jul 01, 2014 | 23.93 | 23.93 | 23.82 | 23.84 | 42,610 | -0.05(-0.20%) |
Jun 30, 2014 | 23.90 | 23.93 | 23.87 | 23.89 | 70,358 | +0.02(+0.08%) |
Jun 27, 2014 | 23.99 | 23.99 | 23.86 | 23.87 | 236,979 | -0.00(-0.02%) |
Jun 26, 2014 | 23.83 | 23.90 | 23.83 | 23.87 | 38,136 | +0.03(+0.14%) |
Jun 25, 2014 | 23.89 | 23.89 | 23.84 | 23.84 | 35,531 | +0.01(+0.04%) |
Jun 24, 2014 | 23.85 | 23.85 | 23.77 | 23.83 | 46,796 | +0.06(+0.24%) |
Jun 23, 2014 | 23.76 | 23.82 | 23.76 | 23.77 | 40,850 | -0.01(-0.04%) |
Jun 20, 2014 | 23.81 | 23.81 | 23.75 | 23.78 | 18,031 | +0.02(+0.08%) |
Jun 19, 2014 | 23.92 | 23.92 | 23.75 | 23.76 | 36,553 | -0.03(-0.12%) |
Jun 18, 2014 | 23.93 | 23.93 | 23.76 | 23.79 | 48,110 | +0.05(+0.22%) |
Jun 17, 2014 | 23.80 | 23.85 | 23.73 | 23.74 | 111,812 | -0.06(-0.26%) |
Jun 16, 2014 | 23.88 | 23.88 | 23.77 | 23.80 | 27,153 | +0.01(+0.04%) |
Jun 13, 2014 | 23.72 | 23.81 | 23.72 | 23.79 | 36,083 | -0.04(-0.16%) |
Jun 12, 2014 | 23.82 | 23.93 | 23.76 | 23.83 | 27,053 | +0.06(+0.24%) |
Jun 11, 2014 | 23.88 | 23.88 | 23.73 | 23.77 | 38,693 | +0.02(+0.10%) |
Jun 10, 2014 | 23.75 | 23.86 | 23.73 | 23.75 | 51,375 | -0.06(-0.26%) |
Jun 06, 2014 | 23.95 | 23.95 | 23.80 | 23.81 | 19,566 | -0.00(-0.00%) |
Jun 05, 2014 | 23.90 | 23.90 | 23.77 | 23.81 | 568,098 | +0.00(+0.00%) |
Jun 04, 2014 | 23.84 | 23.87 | 23.79 | 23.81 | 32,201 | +0.01(+0.04%) |
Jun 03, 2014 | 23.87 | 23.99 | 23.80 | 23.80 | 126,845 | -0.12(-0.48%) |