Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.29 | 23.36 | 23.01 | 23.18 | 750,042 | -0.26(-1.09%) |
May 28, 2015 | 23.34 | 23.50 | 23.20 | 23.44 | 445,729 | +0.01(+0.06%) |
May 27, 2015 | 23.61 | 23.61 | 23.26 | 23.43 | 499,928 | -0.19(-0.80%) |
May 26, 2015 | 23.76 | 23.79 | 23.49 | 23.61 | 395,050 | -0.28(-1.16%) |
May 22, 2015 | 23.95 | 23.89 | 23.89 | 23.89 | 373,069 | -0.10(-0.42%) |
May 21, 2015 | 23.58 | 24.07 | 23.58 | 23.99 | 479,251 | +0.33(+1.40%) |
May 20, 2015 | 23.57 | 23.84 | 23.54 | 23.66 | 599,911 | +0.15(+0.63%) |
May 19, 2015 | 23.80 | 23.89 | 23.45 | 23.51 | 504,544 | -0.42(-1.75%) |
May 18, 2015 | 24.04 | 24.04 | 23.76 | 23.93 | 590,168 | -0.18(-0.76%) |
May 15, 2015 | 23.99 | 24.19 | 23.91 | 24.11 | 551,058 | +0.04(+0.17%) |
May 14, 2015 | 24.07 | 24.13 | 23.86 | 24.07 | 597,443 | +0.10(+0.42%) |
May 13, 2015 | 24.14 | 24.18 | 23.88 | 23.97 | 542,668 | -0.10(-0.42%) |
May 12, 2015 | 24.23 | 24.34 | 23.97 | 24.07 | 667,556 | -0.17(-0.70%) |
May 11, 2015 | 24.30 | 24.43 | 24.19 | 24.24 | 693,997 | -0.03(-0.11%) |
May 08, 2015 | 24.57 | 24.57 | 24.13 | 24.27 | 755,842 | -0.18(-0.72%) |
May 07, 2015 | 24.69 | 24.69 | 24.35 | 24.45 | 934,510 | -0.21(-0.85%) |
May 06, 2015 | 23.78 | 24.74 | 23.78 | 24.65 | 1,835,239 | +1.09(+4.64%) |
May 05, 2015 | 24.05 | 24.06 | 23.51 | 23.56 | 719,406 | -0.47(-1.94%) |
May 04, 2015 | 23.96 | 24.21 | 23.96 | 24.03 | 553,712 | +0.14(+0.57%) |
May 01, 2015 | 23.94 | 24.11 | 23.84 | 23.89 | 613,412 | -0.23(-0.95%) |
Apr 30, 2015 | 24.20 | 24.25 | 23.96 | 24.12 | 621,290 | -0.26(-1.05%) |
Apr 29, 2015 | 24.65 | 24.68 | 24.21 | 24.38 | 508,532 | -0.29(-1.18%) |
Apr 28, 2015 | 24.50 | 24.72 | 24.49 | 24.67 | 779,005 | +0.11(+0.47%) |
Apr 27, 2015 | 24.46 | 24.59 | 24.30 | 24.55 | 838,378 | +0.27(+1.11%) |
Apr 24, 2015 | 24.16 | 24.30 | 23.99 | 24.28 | 674,932 | +0.19(+0.79%) |
Apr 23, 2015 | 23.71 | 24.15 | 23.71 | 24.09 | 857,924 | +0.36(+1.51%) |
Apr 22, 2015 | 23.55 | 23.99 | 23.51 | 23.74 | 1,306,773 | +0.61(+2.63%) |
Apr 21, 2015 | 22.57 | 23.34 | 22.57 | 23.13 | 1,502,740 | +0.03(+0.12%) |
Apr 20, 2015 | 23.15 | 23.20 | 22.90 | 23.10 | 1,108,984 | +0.15(+0.65%) |
Apr 17, 2015 | 23.30 | 23.36 | 22.58 | 22.95 | 1,448,488 | -0.34(-1.48%) |
Apr 16, 2015 | 23.24 | 23.32 | 22.96 | 23.30 | 914,190 | +0.15(+0.64%) |
Apr 15, 2015 | 23.10 | 23.38 | 23.07 | 23.15 | 826,977 | +0.01(+0.06%) |
Apr 14, 2015 | 23.28 | 23.47 | 23.05 | 23.14 | 817,764 | +0.03(+0.15%) |
Apr 13, 2015 | 23.33 | 23.33 | 23.08 | 23.10 | 959,901 | -0.20(-0.87%) |
Apr 10, 2015 | 23.32 | 23.40 | 23.22 | 23.30 | 653,303 | -0.03(-0.14%) |
Apr 09, 2015 | 23.22 | 23.56 | 23.21 | 23.34 | 656,724 | +0.10(+0.44%) |
Apr 08, 2015 | 23.34 | 23.50 | 23.08 | 23.24 | 472,758 | +0.01(+0.06%) |
Apr 07, 2015 | 23.24 | 23.48 | 23.18 | 23.22 | 509,317 | -0.03(-0.15%) |
Apr 06, 2015 | 23.23 | 23.52 | 23.21 | 23.26 | 497,358 | +0.13(+0.56%) |
Apr 02, 2015 | 22.91 | 23.13 | 23.13 | 23.13 | 454,493 | +0.28(+1.21%) |
Apr 01, 2015 | 22.68 | 22.95 | 22.61 | 22.85 | 934,318 | +0.24(+1.05%) |
Mar 31, 2015 | 22.82 | 22.82 | 22.53 | 22.61 | 1,963,895 | -0.38(-1.64%) |
Mar 30, 2015 | 23.24 | 23.38 | 22.98 | 22.99 | 593,967 | -0.36(-1.53%) |
Mar 27, 2015 | 23.37 | 23.45 | 23.04 | 23.35 | 478,782 | -0.05(-0.20%) |
Mar 26, 2015 | 23.51 | 23.51 | 23.18 | 23.40 | 557,807 | -0.03(-0.14%) |
Mar 25, 2015 | 23.91 | 23.91 | 23.36 | 23.43 | 785,768 | -0.42(-1.76%) |
Mar 24, 2015 | 23.83 | 24.06 | 23.74 | 23.85 | 825,962 | +0.09(+0.37%) |
Mar 23, 2015 | 23.72 | 23.93 | 23.64 | 23.76 | 654,612 | +0.30(+1.30%) |
Mar 20, 2015 | 23.32 | 23.51 | 23.18 | 23.46 | 982,247 | +0.45(+1.94%) |
Mar 19, 2015 | 23.26 | 23.32 | 22.98 | 23.01 | 619,558 | -0.45(-1.93%) |
Mar 18, 2015 | 22.95 | 23.49 | 22.77 | 23.47 | 715,096 | +0.45(+1.97%) |
Mar 17, 2015 | 22.97 | 23.10 | 22.70 | 23.01 | 602,123 | -0.03(-0.12%) |
Mar 16, 2015 | 22.59 | 23.13 | 22.55 | 23.04 | 765,758 | +0.48(+2.13%) |
Mar 13, 2015 | 22.76 | 22.77 | 22.39 | 22.56 | 422,155 | -0.18(-0.80%) |
Mar 12, 2015 | 22.61 | 22.82 | 22.60 | 22.74 | 670,522 | +0.26(+1.17%) |
Mar 11, 2015 | 22.51 | 22.55 | 22.30 | 22.48 | 764,889 | +0.06(+0.27%) |
Mar 10, 2015 | 22.64 | 22.69 | 22.35 | 22.42 | 667,431 | -0.31(-1.35%) |
Mar 09, 2015 | 23.05 | 23.08 | 22.70 | 22.73 | 594,292 | -0.33(-1.44%) |
Mar 06, 2015 | 23.17 | 23.30 | 22.95 | 23.06 | 630,729 | -0.19(-0.80%) |
Mar 05, 2015 | 23.34 | 23.55 | 23.22 | 23.24 | 608,250 | -0.07(-0.29%) |
Mar 04, 2015 | 23.14 | 23.53 | 23.02 | 23.31 | 1,093,742 | +0.02(+0.09%) |
Mar 03, 2015 | 23.52 | 23.58 | 23.26 | 23.29 | 941,331 | -0.15(-0.63%) |
Mar 02, 2015 | 23.50 | 23.55 | 23.39 | 23.44 | 564,949 | -0.13(-0.54%) |
Feb 27, 2015 | 23.78 | 23.94 | 23.52 | 23.56 | 953,611 | -0.19(-0.79%) |
Feb 26, 2015 | 23.96 | 23.98 | 23.59 | 23.75 | 865,201 | -0.21(-0.86%) |
Feb 25, 2015 | 24.26 | 24.28 | 23.94 | 23.96 | 707,354 | -0.22(-0.91%) |
Feb 24, 2015 | 24.16 | 24.36 | 24.03 | 24.18 | 508,636 | -0.06(-0.25%) |
Feb 23, 2015 | 24.33 | 24.41 | 24.15 | 24.24 | 520,924 | -0.17(-0.68%) |
Feb 20, 2015 | 24.69 | 24.70 | 24.40 | 24.40 | 444,280 | -0.29(-1.16%) |
Feb 19, 2015 | 24.78 | 24.78 | 24.52 | 24.69 | 516,827 | -0.15(-0.62%) |
Feb 18, 2015 | 24.78 | 24.93 | 24.52 | 24.84 | 506,502 | +0.05(+0.19%) |
Feb 17, 2015 | 24.47 | 25.00 | 24.41 | 24.80 | 875,573 | +0.35(+1.44%) |
Feb 13, 2015 | 24.02 | 24.44 | 24.44 | 24.44 | 877,979 | +0.39(+1.63%) |
Feb 12, 2015 | 24.30 | 24.32 | 23.87 | 24.05 | 730,378 | -0.05(-0.22%) |
Feb 11, 2015 | 23.94 | 24.19 | 23.90 | 24.10 | 437,150 | +0.17(+0.72%) |
Feb 10, 2015 | 23.84 | 24.20 | 23.83 | 23.93 | 591,841 | +0.07(+0.28%) |
Feb 09, 2015 | 23.76 | 24.10 | 23.71 | 23.86 | 576,602 | +0.13(+0.56%) |
Feb 06, 2015 | 24.22 | 24.22 | 23.60 | 23.73 | 845,814 | -0.38(-1.57%) |
Feb 05, 2015 | 24.05 | 24.55 | 23.92 | 24.11 | 671,598 | +0.23(+0.98%) |
Feb 04, 2015 | 23.90 | 24.01 | 23.56 | 23.88 | 940,636 | -0.09(-0.36%) |
Feb 03, 2015 | 23.88 | 24.24 | 23.64 | 23.96 | 757,240 | +0.17(+0.73%) |
Feb 02, 2015 | 23.78 | 23.92 | 23.64 | 23.79 | 567,720 | +0.07(+0.28%) |
Jan 30, 2015 | 23.60 | 24.00 | 23.30 | 23.72 | 704,969 | +0.03(+0.11%) |
Jan 29, 2015 | 23.82 | 24.24 | 23.60 | 23.70 | 812,305 | +0.01(+0.06%) |
Jan 28, 2015 | 23.99 | 23.99 | 23.52 | 23.68 | 910,589 | -0.31(-1.30%) |
Jan 27, 2015 | 23.91 | 24.08 | 23.75 | 24.00 | 705,788 | -0.05(-0.22%) |
Jan 26, 2015 | 24.77 | 24.88 | 24.00 | 24.05 | 949,553 | -1.11(-4.39%) |
Jan 23, 2015 | 25.08 | 25.50 | 25.04 | 25.16 | 541,990 | +0.06(+0.24%) |
Jan 22, 2015 | 24.82 | 25.14 | 24.82 | 25.10 | 1,352,007 | +0.29(+1.18%) |
Jan 21, 2015 | 25.56 | 25.56 | 24.77 | 24.80 | 953,596 | -0.69(-2.69%) |
Jan 20, 2015 | 26.07 | 26.08 | 25.47 | 25.49 | 787,954 | -0.66(-2.52%) |
Jan 16, 2015 | 25.58 | 26.19 | 25.55 | 26.15 | 455,954 | +0.44(+1.71%) |
Jan 15, 2015 | 25.83 | 25.83 | 25.45 | 25.71 | 397,774 | +0.03(+0.10%) |
Jan 14, 2015 | 25.82 | 26.07 | 25.40 | 25.68 | 397,209 | -0.25(-0.95%) |
Jan 13, 2015 | 25.73 | 26.07 | 25.71 | 25.93 | 555,929 | +0.25(+0.96%) |
Jan 12, 2015 | 25.54 | 25.77 | 25.46 | 25.68 | 663,574 | +0.01(+0.03%) |
Jan 09, 2015 | 25.77 | 25.85 | 25.56 | 25.68 | 416,170 | -0.11(-0.44%) |
Jan 08, 2015 | 25.68 | 25.98 | 25.54 | 25.79 | 303,695 | +0.26(+1.02%) |
Jan 07, 2015 | 25.50 | 25.71 | 25.19 | 25.53 | 549,177 | +0.13(+0.50%) |
Jan 06, 2015 | 25.28 | 25.62 | 25.18 | 25.40 | 588,549 | +0.09(+0.37%) |
Jan 05, 2015 | 25.79 | 25.85 | 25.22 | 25.31 | 580,543 | -0.52(-2.01%) |
Jan 02, 2015 | 25.77 | 26.04 | 25.72 | 25.83 | 374,653 | -0.05(-0.18%) |
Dec 31, 2014 | 26.00 | 25.87 | 25.87 | 25.87 | 296,614 | -0.09(-0.33%) |
Dec 30, 2014 | 25.98 | 26.16 | 25.92 | 25.96 | 397,489 | +0.03(+0.13%) |
Dec 29, 2014 | 26.18 | 26.29 | 25.91 | 25.93 | 451,919 | -0.37(-1.42%) |
Dec 26, 2014 | 26.04 | 26.40 | 26.04 | 26.30 | 349,473 | +0.25(+0.97%) |
Dec 24, 2014 | 25.93 | 26.05 | 26.05 | 26.05 | 271,984 | +0.15(+0.59%) |
Dec 23, 2014 | 25.62 | 25.93 | 25.57 | 25.89 | 637,849 | +0.24(+0.93%) |
Dec 22, 2014 | 26.04 | 26.21 | 25.56 | 25.66 | 460,955 | -0.28(-1.08%) |
Dec 19, 2014 | 25.81 | 26.17 | 25.64 | 25.93 | 980,848 | +0.19(+0.75%) |
Dec 18, 2014 | 25.94 | 26.02 | 25.26 | 25.74 | 732,237 | +0.09(+0.34%) |
Dec 17, 2014 | 25.60 | 25.83 | 25.14 | 25.66 | 463,124 | +0.13(+0.50%) |
Dec 16, 2014 | 25.18 | 25.73 | 25.10 | 25.53 | 504,323 | +0.29(+1.13%) |
Dec 15, 2014 | 25.53 | 25.81 | 25.10 | 25.24 | 634,015 | -0.23(-0.89%) |
Dec 12, 2014 | 25.88 | 25.88 | 25.40 | 25.47 | 548,791 | -0.54(-2.07%) |
Dec 11, 2014 | 25.49 | 26.16 | 25.41 | 26.01 | 512,694 | +0.51(+1.98%) |
Dec 10, 2014 | 25.97 | 26.00 | 25.40 | 25.50 | 664,319 | -0.53(-2.02%) |
Dec 09, 2014 | 25.73 | 26.05 | 25.53 | 26.03 | 561,834 | +0.16(+0.64%) |
Dec 08, 2014 | 25.84 | 26.08 | 25.66 | 25.86 | 627,933 | -0.11(-0.41%) |
Dec 05, 2014 | 25.98 | 26.25 | 25.74 | 25.97 | 514,370 | -0.12(-0.45%) |
Dec 04, 2014 | 26.30 | 26.47 | 26.02 | 26.09 | 447,231 | -0.22(-0.85%) |
Dec 03, 2014 | 26.26 | 26.36 | 26.00 | 26.31 | 517,827 | +0.03(+0.13%) |
Dec 02, 2014 | 26.60 | 26.67 | 26.17 | 26.28 | 424,195 | -0.39(-1.46%) |
Dec 01, 2014 | 26.61 | 27.07 | 26.51 | 26.67 | 680,510 | +0.18(+0.70%) |
Nov 28, 2014 | 26.48 | 26.71 | 26.32 | 26.48 | 262,157 | -0.12(-0.47%) |
Nov 26, 2014 | 26.48 | 26.61 | 26.61 | 26.61 | 350,101 | +0.13(+0.50%) |
Nov 25, 2014 | 26.27 | 26.56 | 26.12 | 26.48 | 482,954 | +0.28(+1.06%) |
Nov 24, 2014 | 26.45 | 26.62 | 26.03 | 26.20 | 519,284 | -0.26(-0.99%) |
Nov 21, 2014 | 26.51 | 26.64 | 26.27 | 26.46 | 358,941 | +0.18(+0.68%) |
Nov 20, 2014 | 26.39 | 26.67 | 26.10 | 26.28 | 611,143 | -0.18(-0.67%) |
Nov 19, 2014 | 26.04 | 26.57 | 25.98 | 26.46 | 753,443 | +0.37(+1.41%) |
Nov 18, 2014 | 25.76 | 26.14 | 25.73 | 26.09 | 575,472 | +0.39(+1.51%) |
Nov 17, 2014 | 25.20 | 25.86 | 25.18 | 25.71 | 653,825 | +0.45(+1.77%) |
Nov 14, 2014 | 25.11 | 25.29 | 24.99 | 25.26 | 369,532 | +0.18(+0.74%) |
Nov 13, 2014 | 25.06 | 25.11 | 24.86 | 25.07 | 391,769 | +0.07(+0.29%) |
Nov 12, 2014 | 24.78 | 25.01 | 24.74 | 25.00 | 515,312 | +0.22(+0.90%) |
Nov 11, 2014 | 24.70 | 24.93 | 24.70 | 24.78 | 348,773 | +0.14(+0.56%) |
Nov 10, 2014 | 24.58 | 24.72 | 24.50 | 24.64 | 375,972 | +0.12(+0.48%) |
Nov 07, 2014 | 24.63 | 24.80 | 24.48 | 24.52 | 597,574 | -0.01(-0.05%) |
Nov 06, 2014 | 25.05 | 25.08 | 24.40 | 24.53 | 503,490 | -0.53(-2.13%) |
Nov 05, 2014 | 24.90 | 25.14 | 24.77 | 25.07 | 538,013 | +0.16(+0.63%) |
Nov 04, 2014 | 24.72 | 24.94 | 24.61 | 24.91 | 640,048 | +0.08(+0.32%) |
Nov 03, 2014 | 24.72 | 24.85 | 24.62 | 24.83 | 371,680 | +0.05(+0.21%) |
Oct 31, 2014 | 24.87 | 24.98 | 24.63 | 24.78 | 433,737 | -0.04(-0.16%) |
Oct 30, 2014 | 24.87 | 25.06 | 24.80 | 24.82 | 435,827 | -0.10(-0.40%) |
Oct 29, 2014 | 25.30 | 25.40 | 24.84 | 24.92 | 596,714 | -0.31(-1.23%) |
Oct 28, 2014 | 25.25 | 25.29 | 25.13 | 25.22 | 791,468 | +0.14(+0.58%) |
Oct 27, 2014 | 25.27 | 25.32 | 24.99 | 25.08 | 680,419 | -0.24(-0.96%) |
Oct 24, 2014 | 25.14 | 25.40 | 25.14 | 25.32 | 500,605 | +0.25(+1.00%) |
Oct 23, 2014 | 24.84 | 25.26 | 24.64 | 25.07 | 1,060,283 | -0.35(-1.37%) |
Oct 22, 2014 | 25.51 | 25.59 | 25.24 | 25.42 | 887,454 | -0.37(-1.43%) |
Oct 21, 2014 | 25.63 | 25.83 | 25.48 | 25.79 | 494,842 | +0.30(+1.19%) |
Oct 20, 2014 | 24.76 | 25.57 | 24.76 | 25.49 | 723,776 | +0.82(+3.31%) |
Oct 17, 2014 | 24.54 | 24.71 | 24.22 | 24.67 | 493,166 | +0.28(+1.13%) |
Oct 16, 2014 | 23.98 | 24.69 | 23.90 | 24.40 | 496,371 | +0.01(+0.03%) |
Oct 15, 2014 | 24.22 | 24.46 | 23.73 | 24.39 | 717,895 | +0.11(+0.46%) |
Oct 14, 2014 | 24.47 | 24.70 | 24.21 | 24.28 | 544,100 | -0.13(-0.54%) |
Oct 13, 2014 | 24.76 | 24.90 | 24.38 | 24.41 | 467,169 | -0.31(-1.25%) |
Oct 10, 2014 | 25.07 | 25.34 | 24.71 | 24.72 | 477,284 | -0.47(-1.86%) |
Oct 09, 2014 | 25.18 | 25.26 | 25.02 | 25.19 | 483,835 | -0.08(-0.31%) |
Oct 08, 2014 | 25.07 | 25.45 | 24.90 | 25.26 | 477,520 | +0.17(+0.68%) |
Oct 07, 2014 | 25.03 | 25.15 | 24.99 | 25.09 | 417,252 | -0.01(-0.05%) |
Oct 06, 2014 | 24.92 | 25.26 | 24.87 | 25.11 | 453,883 | +0.33(+1.33%) |
Oct 03, 2014 | 24.69 | 24.91 | 24.62 | 24.78 | 401,358 | -0.04(-0.16%) |
Oct 02, 2014 | 24.64 | 24.89 | 24.59 | 24.82 | 729,726 | +0.21(+0.86%) |
Oct 01, 2014 | 24.49 | 24.79 | 24.44 | 24.61 | 548,848 | -0.02(-0.08%) |
Sep 30, 2014 | 24.67 | 24.82 | 24.48 | 24.63 | 393,114 | -0.05(-0.19%) |
Sep 29, 2014 | 25.11 | 25.14 | 24.59 | 24.67 | 656,603 | -0.57(-2.24%) |
Sep 26, 2014 | 25.03 | 25.26 | 24.74 | 25.24 | 1,024,177 | +0.22(+0.89%) |
Sep 25, 2014 | 25.43 | 25.55 | 25.00 | 25.01 | 532,278 | -0.57(-2.24%) |
Sep 24, 2014 | 25.77 | 25.81 | 25.45 | 25.59 | 317,263 | -0.24(-0.94%) |
Sep 23, 2014 | 25.92 | 26.13 | 25.80 | 25.83 | 376,844 | -0.09(-0.36%) |
Sep 22, 2014 | 25.99 | 26.20 | 25.88 | 25.92 | 381,528 | -0.18(-0.71%) |
Sep 19, 2014 | 26.65 | 26.67 | 26.03 | 26.11 | 785,107 | -0.51(-1.93%) |
Sep 18, 2014 | 26.53 | 26.67 | 26.52 | 26.62 | 346,627 | +0.13(+0.50%) |
Sep 17, 2014 | 26.58 | 26.75 | 26.42 | 26.49 | 351,438 | -0.01(-0.05%) |
Sep 16, 2014 | 26.67 | 26.69 | 26.33 | 26.50 | 280,659 | -0.14(-0.52%) |
Sep 15, 2014 | 26.63 | 26.88 | 26.50 | 26.64 | 298,622 | +0.01(+0.05%) |
Sep 12, 2014 | 26.57 | 26.90 | 26.48 | 26.63 | 300,752 | -0.06(-0.22%) |
Sep 11, 2014 | 26.50 | 26.77 | 26.49 | 26.69 | 246,534 | +0.03(+0.12%) |
Sep 10, 2014 | 26.51 | 26.70 | 26.49 | 26.65 | 255,254 | +0.10(+0.39%) |
Sep 09, 2014 | 26.43 | 26.57 | 26.26 | 26.55 | 297,029 | +0.08(+0.30%) |
Sep 08, 2014 | 26.67 | 26.79 | 26.46 | 26.47 | 281,495 | -0.33(-1.21%) |
Sep 05, 2014 | 26.84 | 26.88 | 26.65 | 26.80 | 213,300 | -0.05(-0.17%) |
Sep 04, 2014 | 26.77 | 27.03 | 26.77 | 26.84 | 209,261 | +0.15(+0.56%) |
Sep 03, 2014 | 26.54 | 26.73 | 26.49 | 26.69 | 337,269 | +0.29(+1.08%) |
Sep 02, 2014 | 26.54 | 26.54 | 26.38 | 26.41 | 265,539 | -0.14(-0.51%) |
Aug 29, 2014 | 26.74 | 26.54 | 26.54 | 26.54 | 487,001 | -0.19(-0.71%) |
Aug 28, 2014 | 26.60 | 26.76 | 26.54 | 26.73 | 219,722 | +0.08(+0.32%) |
Aug 27, 2014 | 26.25 | 26.71 | 26.25 | 26.65 | 435,564 | +0.46(+1.76%) |
Aug 26, 2014 | 26.17 | 26.32 | 26.15 | 26.18 | 322,727 | +0.03(+0.10%) |
Aug 25, 2014 | 26.00 | 26.28 | 25.95 | 26.16 | 286,684 | +0.08(+0.32%) |
Aug 22, 2014 | 26.06 | 26.10 | 25.98 | 26.07 | 245,649 | +0.07(+0.28%) |
Aug 21, 2014 | 26.00 | 26.07 | 25.88 | 26.00 | 246,881 | +0.07(+0.28%) |
Aug 20, 2014 | 25.88 | 25.99 | 25.74 | 25.93 | 254,960 | +0.05(+0.20%) |
Aug 19, 2014 | 25.81 | 25.95 | 25.76 | 25.88 | 345,245 | +0.06(+0.23%) |
Aug 18, 2014 | 25.91 | 25.98 | 25.79 | 25.82 | 252,809 | -0.01(-0.05%) |
Aug 15, 2014 | 25.86 | 25.99 | 25.51 | 25.83 | 256,328 | -0.03(-0.13%) |
Aug 14, 2014 | 25.73 | 25.88 | 25.67 | 25.87 | 266,475 | +0.21(+0.81%) |
Aug 13, 2014 | 25.75 | 25.78 | 25.58 | 25.66 | 336,784 | -0.06(-0.23%) |
Aug 12, 2014 | 25.41 | 25.76 | 25.35 | 25.72 | 417,668 | +0.26(+1.02%) |
Aug 11, 2014 | 25.16 | 25.47 | 25.14 | 25.46 | 315,493 | +0.38(+1.50%) |
Aug 08, 2014 | 24.95 | 25.11 | 24.85 | 25.08 | 686,501 | +0.08(+0.31%) |
Aug 07, 2014 | 25.35 | 25.36 | 24.86 | 25.00 | 328,256 | -0.29(-1.16%) |
Aug 06, 2014 | 25.36 | 25.48 | 25.25 | 25.29 | 245,083 | -0.05(-0.21%) |
Aug 05, 2014 | 25.27 | 25.55 | 25.06 | 25.35 | 347,776 | -0.14(-0.54%) |
Aug 04, 2014 | 25.28 | 25.50 | 25.20 | 25.48 | 259,268 | +0.25(+1.01%) |
Aug 01, 2014 | 25.38 | 25.70 | 25.09 | 25.23 | 453,865 | -0.18(-0.69%) |
Jul 31, 2014 | 25.52 | 25.62 | 25.40 | 25.40 | 347,352 | -0.19(-0.74%) |
Jul 30, 2014 | 25.57 | 25.61 | 25.42 | 25.59 | 229,951 | +0.14(+0.56%) |
Jul 29, 2014 | 25.66 | 25.89 | 25.44 | 25.45 | 487,046 | -0.14(-0.56%) |
Jul 28, 2014 | 25.53 | 25.71 | 25.43 | 25.59 | 334,867 | +0.05(+0.18%) |
Jul 25, 2014 | 25.96 | 25.96 | 25.46 | 25.55 | 410,412 | -0.42(-1.60%) |
Jul 24, 2014 | 25.76 | 26.43 | 25.76 | 25.96 | 858,937 | +0.26(+1.01%) |
Jul 23, 2014 | 25.57 | 25.76 | 25.44 | 25.70 | 591,561 | +0.15(+0.59%) |
Jul 22, 2014 | 25.42 | 25.57 | 25.35 | 25.55 | 364,744 | +0.16(+0.64%) |
Jul 21, 2014 | 25.44 | 25.46 | 25.27 | 25.39 | 392,590 | -0.10(-0.38%) |
Jul 18, 2014 | 25.35 | 25.63 | 25.26 | 25.49 | 390,918 | +0.18(+0.72%) |
Jul 17, 2014 | 25.44 | 25.44 | 25.30 | 25.31 | 276,765 | -0.12(-0.46%) |
Jul 16, 2014 | 25.09 | 25.56 | 25.05 | 25.42 | 948,307 | +0.50(+2.01%) |
Jul 15, 2014 | 25.42 | 25.42 | 24.86 | 24.92 | 863,160 | -0.55(-2.17%) |
Jul 14, 2014 | 25.59 | 25.60 | 25.45 | 25.48 | 350,817 | -0.06(-0.23%) |
Jul 11, 2014 | 25.72 | 25.72 | 25.49 | 25.53 | 337,151 | -0.18(-0.71%) |
Jul 10, 2014 | 25.55 | 25.75 | 25.45 | 25.72 | 420,120 | +0.05(+0.18%) |
Jul 09, 2014 | 25.79 | 25.84 | 25.61 | 25.67 | 789,090 | -0.05(-0.18%) |
Jul 08, 2014 | 25.66 | 25.76 | 25.27 | 25.72 | 1,253,944 | -0.09(-0.35%) |
Jul 07, 2014 | 26.15 | 26.17 | 25.63 | 25.81 | 1,400,314 | -0.54(-2.05%) |
Jul 03, 2014 | 26.20 | 26.35 | 26.35 | 26.35 | 212,227 | +0.10(+0.40%) |
Jul 02, 2014 | 26.26 | 26.35 | 26.09 | 26.24 | 546,970 | -0.14(-0.54%) |
Jul 01, 2014 | 26.28 | 26.43 | 26.25 | 26.39 | 279,822 | +0.20(+0.75%) |
Jun 30, 2014 | 26.10 | 26.38 | 26.00 | 26.19 | 512,090 | +0.05(+0.17%) |
Jun 27, 2014 | 26.06 | 26.18 | 26.05 | 26.15 | 694,453 | +0.08(+0.32%) |
Jun 26, 2014 | 26.11 | 26.18 | 25.92 | 26.06 | 588,160 | +0.05(+0.18%) |
Jun 25, 2014 | 25.84 | 26.16 | 25.84 | 26.02 | 609,781 | +0.16(+0.63%) |
Jun 24, 2014 | 26.08 | 26.17 | 25.85 | 25.85 | 489,000 | -0.21(-0.80%) |
Jun 23, 2014 | 26.00 | 26.10 | 25.91 | 26.06 | 943,690 | +0.10(+0.40%) |
Jun 20, 2014 | 25.86 | 25.96 | 25.76 | 25.96 | 483,490 | +0.06(+0.23%) |
Jun 19, 2014 | 26.16 | 26.16 | 25.78 | 25.90 | 497,857 | -0.20(-0.75%) |
Jun 18, 2014 | 26.16 | 26.27 | 26.08 | 26.09 | 386,418 | -0.08(-0.30%) |
Jun 17, 2014 | 26.22 | 26.29 | 26.11 | 26.17 | 347,962 | -0.03(-0.12%) |
Jun 16, 2014 | 26.03 | 26.31 | 25.99 | 26.20 | 391,244 | +0.17(+0.65%) |
Jun 13, 2014 | 26.11 | 26.11 | 25.92 | 26.04 | 230,487 | +0.05(+0.20%) |
Jun 12, 2014 | 26.11 | 26.18 | 25.91 | 25.98 | 263,941 | -0.14(-0.52%) |
Jun 11, 2014 | 26.37 | 26.41 | 26.09 | 26.12 | 345,171 | -0.24(-0.89%) |
Jun 10, 2014 | 26.28 | 26.43 | 26.25 | 26.36 | 688,930 | +0.32(+1.21%) |
Jun 06, 2014 | 26.18 | 26.28 | 25.89 | 26.04 | 326,877 | -0.21(-0.78%) |
Jun 05, 2014 | 26.29 | 26.39 | 26.18 | 26.25 | 289,681 | -0.01(-0.02%) |
Jun 04, 2014 | 26.23 | 26.29 | 26.01 | 26.25 | 289,414 | -0.01(-0.05%) |
Jun 03, 2014 | 26.30 | 26.43 | 26.23 | 26.27 | 653,432 | +0.00(+0.00%) |