Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.02 | 23.07 | 22.98 | 23.02 | 1,162,186 | +0.04(+0.17%) |
May 28, 2015 | 22.96 | 23.01 | 22.82 | 22.98 | 847,544 | +0.02(+0.09%) |
May 27, 2015 | 22.94 | 23.00 | 22.91 | 22.96 | 894,613 | +0.00(+0.00%) |
May 26, 2015 | 22.96 | 23.02 | 22.93 | 22.96 | 1,705,532 | -0.34(-1.46%) |
May 22, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 638,550 | -0.02(-0.09%) |
May 21, 2015 | 23.28 | 23.38 | 23.28 | 23.32 | 1,082,146 | -0.08(-0.34%) |
May 20, 2015 | 23.40 | 23.47 | 23.34 | 23.40 | 1,351,411 | +0.04(+0.17%) |
May 19, 2015 | 23.52 | 23.53 | 23.32 | 23.36 | 971,825 | -0.32(-1.35%) |
May 18, 2015 | 23.74 | 23.78 | 23.64 | 23.68 | 944,824 | +0.00(+0.00%) |
May 15, 2015 | 23.56 | 23.72 | 23.52 | 23.68 | 727,015 | +0.06(+0.25%) |
May 14, 2015 | 23.64 | 23.74 | 23.60 | 23.62 | 928,702 | +0.14(+0.60%) |
May 13, 2015 | 23.32 | 23.58 | 23.32 | 23.48 | 1,373,367 | +0.40(+1.73%) |
May 12, 2015 | 23.02 | 23.12 | 23.00 | 23.08 | 510,371 | +0.20(+0.87%) |
May 11, 2015 | 23.00 | 23.03 | 22.80 | 22.88 | 760,708 | -0.12(-0.52%) |
May 08, 2015 | 23.06 | 23.06 | 22.90 | 23.00 | 571,582 | +0.12(+0.52%) |
May 07, 2015 | 22.96 | 22.99 | 22.84 | 22.88 | 584,909 | -0.18(-0.78%) |
May 06, 2015 | 23.12 | 23.14 | 22.99 | 23.06 | 728,038 | +0.00(+0.00%) |
May 05, 2015 | 23.16 | 23.21 | 23.06 | 23.06 | 1,597,430 | +0.08(+0.35%) |
May 04, 2015 | 23.02 | 23.07 | 22.96 | 22.98 | 695,666 | +0.20(+0.88%) |
May 01, 2015 | 22.66 | 22.82 | 22.62 | 22.78 | 961,119 | -0.10(-0.44%) |
Apr 30, 2015 | 22.96 | 22.96 | 22.76 | 22.88 | 1,193,336 | -0.40(-1.72%) |
Apr 29, 2015 | 23.38 | 23.46 | 23.23 | 23.28 | 725,332 | -0.18(-0.77%) |
Apr 28, 2015 | 23.24 | 23.50 | 23.24 | 23.46 | 1,152,555 | +0.20(+0.86%) |
Apr 27, 2015 | 22.94 | 23.35 | 22.92 | 23.26 | 811,898 | +0.46(+2.02%) |
Apr 24, 2015 | 22.98 | 23.00 | 22.72 | 22.80 | 788,544 | -0.32(-1.38%) |
Apr 23, 2015 | 22.96 | 23.18 | 22.94 | 23.12 | 1,112,614 | +0.16(+0.70%) |
Apr 22, 2015 | 23.16 | 23.18 | 22.93 | 22.96 | 677,276 | -0.30(-1.29%) |
Apr 21, 2015 | 23.12 | 23.30 | 23.10 | 23.26 | 977,511 | +0.14(+0.61%) |
Apr 20, 2015 | 23.16 | 23.18 | 23.04 | 23.12 | 881,722 | -0.16(-0.69%) |
Apr 17, 2015 | 23.28 | 23.34 | 23.24 | 23.28 | 605,909 | +0.08(+0.34%) |
Apr 16, 2015 | 23.30 | 23.32 | 23.12 | 23.20 | 752,399 | -0.06(-0.26%) |
Apr 15, 2015 | 23.14 | 23.30 | 23.07 | 23.26 | 764,258 | +0.20(+0.87%) |
Apr 14, 2015 | 23.12 | 23.20 | 23.06 | 23.06 | 687,008 | -0.16(-0.69%) |
Apr 13, 2015 | 23.24 | 23.26 | 23.15 | 23.22 | 1,035,087 | -0.14(-0.60%) |
Apr 10, 2015 | 23.38 | 23.42 | 23.28 | 23.36 | 1,179,021 | +0.24(+1.04%) |
Apr 09, 2015 | 23.14 | 23.16 | 23.08 | 23.12 | 1,002,835 | -0.16(-0.69%) |
Apr 08, 2015 | 23.38 | 23.40 | 23.17 | 23.28 | 1,072,462 | -0.12(-0.51%) |
Apr 07, 2015 | 23.44 | 23.50 | 23.36 | 23.40 | 588,827 | -0.12(-0.51%) |
Apr 06, 2015 | 23.66 | 23.68 | 23.48 | 23.52 | 1,371,244 | +0.28(+1.20%) |
Apr 02, 2015 | 23.28 | 23.24 | 23.24 | 23.24 | 887,400 | -0.06(-0.26%) |
Apr 01, 2015 | 23.09 | 23.38 | 23.08 | 23.30 | 1,044,366 | +0.40(+1.75%) |
Mar 31, 2015 | 22.94 | 23.04 | 22.86 | 22.90 | 931,878 | -0.02(-0.09%) |
Mar 30, 2015 | 22.96 | 22.98 | 22.88 | 22.92 | 1,108,213 | -0.28(-1.21%) |
Mar 27, 2015 | 23.22 | 23.25 | 23.06 | 23.20 | 1,118,639 | -0.10(-0.43%) |
Mar 26, 2015 | 23.34 | 23.36 | 23.24 | 23.30 | 1,410,735 | +0.18(+0.78%) |
Mar 25, 2015 | 23.22 | 23.22 | 23.12 | 23.12 | 959,748 | +0.02(+0.09%) |
Mar 24, 2015 | 23.04 | 23.12 | 22.94 | 23.10 | 686,660 | +0.08(+0.35%) |
Mar 23, 2015 | 22.90 | 23.06 | 22.88 | 23.02 | 923,515 | +0.14(+0.61%) |
Mar 20, 2015 | 22.72 | 22.98 | 22.72 | 22.88 | 1,010,838 | +0.26(+1.15%) |
Mar 19, 2015 | 22.56 | 22.69 | 22.48 | 22.62 | 870,512 | -0.02(-0.09%) |
Mar 18, 2015 | 22.24 | 22.75 | 22.18 | 22.64 | 4,566,647 | +0.44(+1.98%) |
Mar 17, 2015 | 22.16 | 22.44 | 22.12 | 22.20 | 1,613,161 | -0.14(-0.63%) |
Mar 16, 2015 | 22.40 | 22.42 | 22.26 | 22.34 | 816,474 | +0.00(+0.00%) |
Mar 13, 2015 | 22.38 | 22.43 | 22.28 | 22.34 | 822,429 | +0.04(+0.18%) |
Mar 12, 2015 | 22.40 | 22.42 | 22.22 | 22.30 | 2,771,600 | -0.02(-0.09%) |
Mar 11, 2015 | 22.40 | 22.44 | 22.20 | 22.32 | 1,810,248 | -0.12(-0.53%) |
Mar 10, 2015 | 22.60 | 22.64 | 22.42 | 22.44 | 1,442,421 | -0.12(-0.53%) |
Mar 09, 2015 | 22.66 | 22.70 | 22.54 | 22.56 | 2,085,673 | +0.00(+0.00%) |
Mar 06, 2015 | 22.82 | 22.84 | 22.52 | 22.56 | 5,090,460 | -0.64(-2.76%) |
Mar 05, 2015 | 23.26 | 23.40 | 23.14 | 23.20 | 711,584 | +0.00(+0.00%) |
Mar 04, 2015 | 23.32 | 23.28 | 23.20 | 23.20 | 962,180 | -0.08(-0.34%) |
Mar 03, 2015 | 23.38 | 23.50 | 23.24 | 23.28 | 1,192,300 | -0.02(-0.09%) |
Mar 02, 2015 | 23.49 | 23.50 | 23.30 | 23.30 | 2,939,506 | -0.12(-0.51%) |
Feb 27, 2015 | 23.52 | 23.59 | 23.42 | 23.42 | 1,877,928 | +0.04(+0.17%) |
Feb 26, 2015 | 23.48 | 23.50 | 23.34 | 23.38 | 2,428,298 | +0.06(+0.26%) |
Feb 25, 2015 | 23.34 | 23.36 | 23.24 | 23.32 | 995,202 | +0.08(+0.34%) |
Feb 24, 2015 | 23.16 | 23.26 | 23.02 | 23.24 | 5,135,834 | -0.02(-0.09%) |
Feb 23, 2015 | 23.22 | 23.42 | 23.18 | 23.26 | 1,862,902 | +0.04(+0.17%) |
Feb 20, 2015 | 23.42 | 23.46 | 23.18 | 23.22 | 1,915,185 | -0.16(-0.68%) |
Feb 19, 2015 | 23.46 | 23.48 | 23.32 | 23.38 | 7,913,762 | -0.08(-0.34%) |
Feb 18, 2015 | 23.38 | 23.47 | 23.17 | 23.46 | 1,346,779 | +0.06(+0.26%) |
Feb 17, 2015 | 23.46 | 23.49 | 23.28 | 23.40 | 2,800,964 | -0.38(-1.60%) |
Feb 13, 2015 | 23.78 | 23.78 | 23.78 | 23.78 | 1,078,600 | +0.12(+0.51%) |
Feb 12, 2015 | 23.72 | 23.74 | 23.60 | 23.66 | 2,303,946 | +0.06(+0.25%) |
Feb 11, 2015 | 23.86 | 23.89 | 23.56 | 23.60 | 3,486,520 | -0.28(-1.17%) |
Feb 10, 2015 | 23.90 | 24.00 | 23.82 | 23.88 | 3,307,174 | -0.12(-0.50%) |
Feb 09, 2015 | 23.96 | 24.05 | 23.92 | 24.00 | 932,542 | +0.08(+0.33%) |
Feb 06, 2015 | 24.02 | 24.08 | 23.76 | 23.92 | 2,764,270 | -0.64(-2.61%) |
Feb 05, 2015 | 24.38 | 24.56 | 24.30 | 24.56 | 1,405,630 | +0.06(+0.24%) |
Feb 04, 2015 | 24.52 | 24.62 | 24.38 | 24.50 | 1,843,859 | +0.10(+0.41%) |
Feb 03, 2015 | 24.54 | 24.54 | 24.30 | 24.40 | 1,774,111 | -0.28(-1.13%) |
Feb 02, 2015 | 24.56 | 24.82 | 24.54 | 24.68 | 2,739,776 | -0.18(-0.72%) |
Jan 30, 2015 | 24.44 | 24.88 | 24.42 | 24.86 | 2,172,543 | +0.54(+2.22%) |
Jan 29, 2015 | 24.58 | 24.62 | 24.23 | 24.32 | 3,650,119 | -0.56(-2.25%) |
Jan 28, 2015 | 24.88 | 24.96 | 24.78 | 24.88 | 1,578,833 | -0.18(-0.72%) |
Jan 27, 2015 | 24.90 | 25.12 | 24.88 | 25.06 | 1,996,618 | +0.28(+1.13%) |
Jan 26, 2015 | 24.86 | 24.86 | 24.68 | 24.78 | 2,430,710 | -0.26(-1.04%) |
Jan 23, 2015 | 25.08 | 25.08 | 24.86 | 25.04 | 1,023,421 | -0.20(-0.79%) |
Jan 22, 2015 | 25.20 | 25.30 | 25.02 | 25.24 | 3,352,903 | +0.20(+0.80%) |
Jan 21, 2015 | 25.24 | 25.26 | 24.86 | 25.04 | 3,643,184 | +0.00(+0.00%) |
Jan 20, 2015 | 24.91 | 25.12 | 24.88 | 25.04 | 3,146,714 | +0.34(+1.38%) |
Jan 16, 2015 | 24.52 | 24.81 | 24.52 | 24.70 | 2,824,664 | +0.34(+1.40%) |
Jan 15, 2015 | 24.26 | 24.52 | 24.24 | 24.36 | 5,463,759 | +0.60(+2.53%) |
Jan 14, 2015 | 24.00 | 24.06 | 23.76 | 23.76 | 3,301,311 | -0.06(-0.25%) |
Jan 13, 2015 | 23.98 | 24.02 | 23.74 | 23.82 | 1,204,468 | -0.06(-0.25%) |
Jan 12, 2015 | 23.68 | 23.92 | 23.64 | 23.88 | 2,050,068 | +0.24(+1.02%) |
Jan 09, 2015 | 23.50 | 23.66 | 23.48 | 23.64 | 2,631,332 | +0.26(+1.11%) |
Jan 08, 2015 | 23.48 | 23.54 | 23.34 | 23.38 | 925,781 | -0.08(-0.34%) |
Jan 07, 2015 | 23.47 | 23.56 | 23.40 | 23.46 | 1,536,016 | -0.12(-0.51%) |
Jan 06, 2015 | 23.44 | 23.68 | 23.34 | 23.58 | 4,021,338 | +0.22(+0.94%) |
Jan 05, 2015 | 23.12 | 23.38 | 23.12 | 23.36 | 5,416,987 | +0.36(+1.57%) |
Jan 02, 2015 | 22.66 | 23.12 | 22.62 | 23.00 | 1,111,071 | +0.12(+0.52%) |
Dec 31, 2014 | 23.14 | 22.88 | 22.88 | 22.88 | 3,533,050 | -0.32(-1.38%) |
Dec 30, 2014 | 23.14 | 23.42 | 23.14 | 23.20 | 4,336,274 | +0.28(+1.22%) |
Dec 29, 2014 | 23.10 | 23.10 | 22.80 | 22.92 | 5,760,201 | -0.22(-0.95%) |
Dec 26, 2014 | 23.14 | 23.16 | 23.08 | 23.14 | 1,558,837 | +0.42(+1.85%) |
Dec 24, 2014 | 22.74 | 22.72 | 22.72 | 22.72 | 1,094,950 | +0.00(+0.00%) |
Dec 23, 2014 | 22.74 | 22.84 | 22.70 | 22.72 | 6,126,330 | +0.02(+0.09%) |
Dec 22, 2014 | 23.14 | 23.18 | 22.65 | 22.70 | 3,631,730 | -0.44(-1.90%) |
Dec 19, 2014 | 23.18 | 23.22 | 23.12 | 23.14 | 3,656,691 | -0.04(-0.17%) |
Dec 18, 2014 | 23.28 | 23.32 | 23.08 | 23.18 | 1,597,266 | +0.16(+0.70%) |
Dec 17, 2014 | 23.18 | 23.26 | 22.90 | 23.02 | 3,987,795 | -0.16(-0.69%) |
Dec 16, 2014 | 23.44 | 23.48 | 23.00 | 23.18 | 2,086,392 | +0.14(+0.61%) |
Dec 15, 2014 | 23.42 | 23.56 | 23.04 | 23.04 | 1,921,071 | -0.62(-2.62%) |
Dec 12, 2014 | 23.66 | 23.72 | 23.50 | 23.66 | 1,389,743 | -0.06(-0.25%) |
Dec 11, 2014 | 23.58 | 23.84 | 23.54 | 23.72 | 2,515,882 | -0.04(-0.17%) |
Dec 10, 2014 | 23.80 | 23.86 | 23.74 | 23.76 | 991,719 | -0.04(-0.17%) |
Dec 09, 2014 | 23.58 | 23.96 | 23.56 | 23.80 | 2,099,569 | +0.48(+2.06%) |
Dec 08, 2014 | 23.16 | 23.40 | 23.06 | 23.32 | 1,527,344 | +0.24(+1.04%) |
Dec 05, 2014 | 23.22 | 23.22 | 23.00 | 23.08 | 2,144,524 | -0.26(-1.11%) |
Dec 04, 2014 | 23.36 | 23.44 | 23.28 | 23.34 | 1,861,826 | -0.09(-0.38%) |
Dec 03, 2014 | 23.30 | 23.52 | 23.28 | 23.43 | 1,797,272 | +0.21(+0.90%) |
Dec 02, 2014 | 23.20 | 23.31 | 23.10 | 23.22 | 4,308,393 | -0.28(-1.19%) |
Dec 01, 2014 | 22.92 | 23.64 | 22.92 | 23.50 | 3,964,336 | +0.92(+4.07%) |
Nov 28, 2014 | 22.88 | 22.94 | 22.57 | 22.58 | 5,471,190 | -0.62(-2.67%) |
Nov 26, 2014 | 23.20 | 23.20 | 23.20 | 23.20 | 882,450 | -0.04(-0.17%) |
Nov 25, 2014 | 23.18 | 23.26 | 23.14 | 23.24 | 1,506,625 | +0.06(+0.26%) |
Nov 24, 2014 | 23.20 | 23.24 | 23.12 | 23.18 | 1,484,872 | -0.06(-0.26%) |
Nov 21, 2014 | 23.28 | 23.36 | 23.08 | 23.24 | 1,703,613 | +0.12(+0.52%) |
Nov 20, 2014 | 23.08 | 23.18 | 22.99 | 23.12 | 1,501,103 | +0.22(+0.96%) |
Nov 19, 2014 | 23.15 | 23.24 | 22.76 | 22.90 | 2,941,891 | -0.28(-1.21%) |
Nov 18, 2014 | 23.14 | 23.20 | 23.08 | 23.18 | 933,304 | +0.22(+0.96%) |
Nov 17, 2014 | 22.96 | 23.02 | 22.88 | 22.96 | 1,335,298 | -0.10(-0.43%) |
Nov 14, 2014 | 22.32 | 23.12 | 22.28 | 23.06 | 5,332,877 | +0.58(+2.58%) |
Nov 13, 2014 | 22.54 | 22.61 | 22.40 | 22.48 | 1,439,451 | +0.04(+0.18%) |
Nov 12, 2014 | 22.56 | 22.60 | 22.40 | 22.44 | 1,363,622 | -0.14(-0.62%) |
Nov 11, 2014 | 22.38 | 22.71 | 22.32 | 22.58 | 2,422,859 | +0.32(+1.44%) |
Nov 10, 2014 | 22.60 | 22.62 | 22.20 | 22.26 | 1,354,751 | -0.48(-2.11%) |
Nov 07, 2014 | 22.30 | 22.80 | 22.30 | 22.74 | 1,610,014 | +0.60(+2.71%) |
Nov 06, 2014 | 22.14 | 22.26 | 22.10 | 22.14 | 2,227,832 | +0.02(+0.09%) |
Nov 05, 2014 | 22.16 | 22.32 | 22.10 | 22.12 | 4,130,716 | -0.48(-2.12%) |
Nov 04, 2014 | 22.59 | 22.70 | 22.58 | 22.60 | 1,351,043 | +0.02(+0.09%) |
Nov 03, 2014 | 22.66 | 22.70 | 22.56 | 22.58 | 2,078,292 | -0.12(-0.53%) |
Oct 31, 2014 | 22.54 | 22.74 | 22.49 | 22.70 | 2,882,191 | -0.50(-2.16%) |
Oct 30, 2014 | 23.32 | 23.34 | 23.16 | 23.20 | 1,152,220 | -0.26(-1.11%) |
Oct 29, 2014 | 23.70 | 23.72 | 23.40 | 23.46 | 1,329,703 | -0.34(-1.43%) |
Oct 28, 2014 | 23.86 | 23.88 | 23.76 | 23.80 | 1,096,144 | +0.00(+0.00%) |
Oct 27, 2014 | 23.80 | 23.84 | 23.84 | 23.80 | 1,659,969 | -0.04(-0.17%) |
Oct 24, 2014 | 23.90 | 23.90 | 23.79 | 23.84 | 1,836,901 | -0.04(-0.17%) |
Oct 23, 2014 | 23.92 | 23.94 | 23.74 | 23.88 | 2,543,591 | -0.18(-0.75%) |
Oct 22, 2014 | 24.12 | 24.14 | 24.02 | 24.06 | 930,342 | -0.10(-0.41%) |
Oct 21, 2014 | 24.22 | 24.28 | 24.16 | 24.16 | 1,506,877 | +0.02(+0.08%) |
Oct 20, 2014 | 24.10 | 24.14 | 24.08 | 24.14 | 1,365,362 | +0.16(+0.67%) |
Oct 17, 2014 | 23.98 | 24.02 | 23.84 | 23.98 | 653,270 | -0.02(-0.08%) |
Oct 16, 2014 | 23.96 | 24.08 | 23.94 | 24.00 | 1,284,808 | +0.04(+0.17%) |
Oct 15, 2014 | 23.88 | 24.21 | 23.90 | 23.96 | 2,043,690 | +0.08(+0.34%) |
Oct 14, 2014 | 23.88 | 23.90 | 23.84 | 23.88 | 1,214,109 | +0.02(+0.08%) |
Oct 13, 2014 | 23.79 | 23.90 | 23.76 | 23.86 | 1,022,717 | +0.16(+0.68%) |
Oct 10, 2014 | 23.70 | 23.72 | 23.60 | 23.70 | 3,255,765 | +0.02(+0.08%) |
Oct 09, 2014 | 23.76 | 23.80 | 23.66 | 23.68 | 1,348,541 | +0.02(+0.08%) |
Oct 08, 2014 | 23.56 | 23.70 | 23.32 | 23.66 | 1,539,700 | +0.22(+0.94%) |
Oct 07, 2014 | 23.44 | 23.48 | 23.38 | 23.44 | 1,957,497 | +0.06(+0.26%) |
Oct 06, 2014 | 23.20 | 23.42 | 23.14 | 23.38 | 2,191,846 | +0.32(+1.39%) |
Oct 03, 2014 | 23.20 | 23.26 | 23.04 | 23.06 | 2,500,477 | -0.44(-1.87%) |
Oct 02, 2014 | 23.54 | 23.60 | 23.43 | 23.50 | 1,258,783 | -0.04(-0.17%) |
Oct 01, 2014 | 23.48 | 23.62 | 23.48 | 23.54 | 1,919,738 | +0.14(+0.60%) |
Sep 30, 2014 | 23.48 | 23.62 | 23.33 | 23.40 | 1,436,588 | -0.16(-0.68%) |
Sep 29, 2014 | 23.62 | 23.64 | 23.54 | 23.56 | 1,225,347 | -0.02(-0.08%) |
Sep 26, 2014 | 23.56 | 23.58 | 23.48 | 23.58 | 3,152,962 | -0.08(-0.34%) |
Sep 25, 2014 | 23.42 | 23.72 | 23.40 | 23.66 | 1,559,073 | +0.08(+0.34%) |
Sep 24, 2014 | 23.60 | 23.70 | 23.54 | 23.58 | 1,269,673 | -0.08(-0.34%) |
Sep 23, 2014 | 23.76 | 23.76 | 23.62 | 23.66 | 1,153,539 | +0.14(+0.60%) |
Sep 22, 2014 | 23.50 | 23.64 | 23.48 | 23.52 | 1,320,503 | -0.06(-0.25%) |
Sep 19, 2014 | 23.68 | 23.68 | 23.50 | 23.58 | 871,596 | -0.14(-0.59%) |
Sep 18, 2014 | 23.64 | 23.78 | 23.60 | 23.72 | 784,247 | +0.06(+0.25%) |
Sep 17, 2014 | 23.96 | 24.00 | 23.66 | 23.66 | 905,029 | -0.26(-1.09%) |
Sep 16, 2014 | 23.96 | 24.04 | 23.86 | 23.92 | 772,696 | +0.04(+0.17%) |
Sep 15, 2014 | 23.90 | 23.94 | 23.86 | 23.88 | 515,621 | +0.06(+0.25%) |
Sep 12, 2014 | 23.90 | 23.94 | 23.78 | 23.82 | 972,698 | -0.26(-1.08%) |
Sep 11, 2014 | 24.08 | 24.10 | 23.92 | 24.08 | 1,307,273 | -0.12(-0.50%) |
Sep 10, 2014 | 24.20 | 24.26 | 24.08 | 24.20 | 2,291,419 | -0.14(-0.58%) |
Sep 09, 2014 | 24.28 | 24.35 | 24.16 | 24.34 | 1,281,231 | +0.04(+0.16%) |
Sep 08, 2014 | 24.48 | 24.50 | 24.24 | 24.30 | 1,238,965 | -0.28(-1.14%) |
Sep 05, 2014 | 24.54 | 24.58 | 24.49 | 24.58 | 527,527 | +0.12(+0.49%) |
Sep 04, 2014 | 24.68 | 24.70 | 24.42 | 24.46 | 1,077,452 | -0.12(-0.49%) |
Sep 03, 2014 | 24.50 | 24.62 | 24.50 | 24.58 | 554,649 | +0.06(+0.24%) |
Sep 02, 2014 | 24.56 | 24.58 | 24.46 | 24.52 | 931,832 | -0.40(-1.61%) |
Aug 29, 2014 | 24.94 | 24.92 | 24.92 | 24.92 | 623,600 | -0.06(-0.24%) |
Aug 28, 2014 | 25.02 | 25.04 | 24.94 | 24.98 | 870,389 | +0.16(+0.64%) |
Aug 27, 2014 | 24.90 | 24.90 | 24.82 | 24.82 | 488,076 | +0.00(+0.00%) |
Aug 26, 2014 | 24.96 | 24.96 | 24.82 | 24.82 | 676,403 | +0.12(+0.49%) |
Aug 25, 2014 | 24.74 | 24.78 | 24.70 | 24.70 | 896,330 | -0.10(-0.40%) |
Aug 22, 2014 | 24.78 | 24.84 | 24.68 | 24.80 | 1,654,995 | +0.06(+0.24%) |
Aug 21, 2014 | 24.72 | 24.82 | 24.66 | 24.74 | 1,532,957 | -0.26(-1.04%) |
Aug 20, 2014 | 25.12 | 25.14 | 24.94 | 25.00 | 2,729,353 | -0.10(-0.40%) |
Aug 19, 2014 | 25.16 | 25.18 | 25.06 | 25.10 | 728,837 | -0.08(-0.32%) |
Aug 18, 2014 | 25.14 | 25.20 | 25.10 | 25.18 | 587,745 | -0.08(-0.32%) |
Aug 15, 2014 | 25.08 | 25.40 | 25.05 | 25.26 | 2,666,409 | -0.18(-0.71%) |
Aug 14, 2014 | 25.42 | 25.48 | 25.40 | 25.44 | 742,805 | +0.02(+0.08%) |
Aug 13, 2014 | 25.46 | 25.47 | 25.34 | 25.42 | 750,395 | +0.06(+0.24%) |
Aug 12, 2014 | 25.46 | 25.54 | 25.34 | 25.36 | 1,117,752 | +0.00(+0.00%) |
Aug 11, 2014 | 25.36 | 25.38 | 25.30 | 25.36 | 529,893 | -0.06(-0.24%) |
Aug 08, 2014 | 25.40 | 25.45 | 25.35 | 25.42 | 773,798 | +0.00(+0.00%) |
Aug 07, 2014 | 25.28 | 25.48 | 25.24 | 25.42 | 1,524,911 | +0.08(+0.32%) |
Aug 06, 2014 | 25.30 | 25.38 | 25.28 | 25.34 | 826,309 | +0.40(+1.60%) |
Aug 05, 2014 | 24.94 | 25.06 | 24.85 | 24.94 | 1,066,561 | -0.02(-0.08%) |
Aug 04, 2014 | 25.04 | 25.06 | 24.92 | 24.96 | 655,491 | -0.08(-0.32%) |
Aug 01, 2014 | 25.08 | 25.12 | 25.02 | 25.04 | 1,005,128 | +0.20(+0.81%) |
Jul 31, 2014 | 24.95 | 24.98 | 24.81 | 24.84 | 1,024,433 | -0.30(-1.19%) |
Jul 30, 2014 | 25.16 | 25.16 | 25.05 | 25.14 | 723,911 | -0.06(-0.24%) |
Jul 29, 2014 | 25.34 | 25.36 | 25.11 | 25.20 | 670,138 | -0.10(-0.40%) |
Jul 28, 2014 | 25.26 | 25.32 | 25.24 | 25.30 | 450,697 | -0.04(-0.16%) |
Jul 25, 2014 | 25.06 | 25.36 | 25.06 | 25.34 | 1,091,040 | +0.28(+1.12%) |
Jul 24, 2014 | 25.14 | 25.16 | 24.95 | 25.06 | 867,786 | -0.22(-0.87%) |
Jul 23, 2014 | 25.32 | 25.38 | 25.26 | 25.28 | 2,013,483 | -0.04(-0.16%) |
Jul 22, 2014 | 25.48 | 25.48 | 25.26 | 25.32 | 507,362 | -0.12(-0.47%) |
Jul 21, 2014 | 25.48 | 25.48 | 25.38 | 25.44 | 496,841 | +0.02(+0.08%) |
Jul 18, 2014 | 25.34 | 25.42 | 25.30 | 25.42 | 546,532 | -0.18(-0.70%) |
Jul 17, 2014 | 25.30 | 25.68 | 25.23 | 25.60 | 1,481,164 | +0.46(+1.83%) |
Jul 16, 2014 | 25.18 | 25.27 | 25.12 | 25.14 | 763,850 | +0.06(+0.24%) |
Jul 15, 2014 | 25.34 | 25.43 | 25.04 | 25.08 | 1,404,096 | -0.24(-0.95%) |
Jul 14, 2014 | 25.27 | 25.38 | 25.26 | 25.32 | 1,288,414 | -0.62(-2.39%) |
Jul 11, 2014 | 25.86 | 25.98 | 25.85 | 25.94 | 2,442,324 | +0.04(+0.15%) |
Jul 10, 2014 | 26.00 | 26.02 | 25.86 | 25.90 | 913,993 | +0.16(+0.62%) |
Jul 09, 2014 | 25.68 | 25.82 | 25.61 | 25.74 | 1,008,154 | +0.16(+0.63%) |
Jul 08, 2014 | 25.64 | 25.68 | 25.45 | 25.58 | 769,703 | +0.02(+0.08%) |
Jul 07, 2014 | 25.46 | 25.58 | 25.42 | 25.56 | 1,054,345 | +0.00(+0.00%) |
Jul 03, 2014 | 25.54 | 25.56 | 25.56 | 25.56 | 736,250 | -0.14(-0.54%) |
Jul 02, 2014 | 25.72 | 25.82 | 25.70 | 25.70 | 558,467 | -0.02(-0.08%) |
Jul 01, 2014 | 25.76 | 25.80 | 25.66 | 25.72 | 1,119,074 | -0.04(-0.16%) |
Jun 30, 2014 | 25.48 | 25.78 | 25.44 | 25.76 | 949,881 | +0.26(+1.02%) |
Jun 27, 2014 | 25.56 | 25.60 | 25.50 | 25.50 | 481,295 | +0.00(+0.00%) |
Jun 26, 2014 | 25.48 | 25.56 | 25.40 | 25.50 | 480,776 | -0.08(-0.31%) |
Jun 25, 2014 | 25.54 | 25.68 | 25.50 | 25.58 | 1,143,393 | +0.00(+0.00%) |
Jun 24, 2014 | 25.60 | 25.64 | 25.52 | 25.58 | 621,781 | +0.02(+0.08%) |
Jun 23, 2014 | 25.50 | 25.56 | 25.44 | 25.56 | 1,542,425 | +0.10(+0.39%) |
Jun 20, 2014 | 25.44 | 25.58 | 25.40 | 25.46 | 960,150 | -0.10(-0.39%) |
Jun 19, 2014 | 25.04 | 25.62 | 25.02 | 25.56 | 1,924,614 | +0.86(+3.48%) |
Jun 18, 2014 | 24.60 | 24.72 | 24.60 | 24.70 | 639,298 | +0.08(+0.32%) |
Jun 17, 2014 | 24.54 | 24.66 | 24.52 | 24.62 | 621,919 | -0.04(-0.16%) |
Jun 16, 2014 | 24.74 | 24.78 | 24.62 | 24.66 | 568,410 | -0.10(-0.40%) |
Jun 13, 2014 | 24.68 | 24.78 | 24.66 | 24.76 | 769,162 | +0.06(+0.24%) |
Jun 12, 2014 | 24.56 | 24.72 | 24.52 | 24.70 | 5,176,381 | +0.28(+1.15%) |
Jun 11, 2014 | 24.46 | 24.48 | 24.40 | 24.42 | 892,390 | +0.00(+0.00%) |
Jun 10, 2014 | 24.40 | 24.46 | 24.40 | 24.42 | 566,563 | +0.14(+0.58%) |
Jun 06, 2014 | 24.28 | 24.32 | 24.16 | 24.28 | 1,064,050 | +0.00(+0.00%) |
Jun 05, 2014 | 24.26 | 24.33 | 24.24 | 24.28 | 651,823 | +0.18(+0.75%) |
Jun 04, 2014 | 24.16 | 24.20 | 24.08 | 24.10 | 600,167 | -0.04(-0.17%) |
Jun 03, 2014 | 24.08 | 24.18 | 24.04 | 24.14 | 710,770 | +0.06(+0.25%) |