Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.86 | 22.90 | 22.54 | 22.63 | 27,975 | -0.13(-0.57%) |
May 28, 2015 | 22.57 | 22.79 | 22.45 | 22.76 | 49,723 | +0.21(+0.93%) |
May 27, 2015 | 22.79 | 22.85 | 22.52 | 22.55 | 144,140 | -0.30(-1.31%) |
May 26, 2015 | 23.12 | 23.12 | 22.82 | 22.85 | 57,038 | -0.33(-1.42%) |
May 22, 2015 | 23.46 | 23.18 | 23.18 | 23.18 | 32,000 | -0.21(-0.90%) |
May 21, 2015 | 23.18 | 23.47 | 23.18 | 23.39 | 81,758 | +0.30(+1.30%) |
May 20, 2015 | 23.21 | 23.26 | 23.04 | 23.09 | 64,923 | -0.20(-0.86%) |
May 19, 2015 | 23.43 | 23.43 | 23.19 | 23.29 | 77,576 | -0.34(-1.44%) |
May 18, 2015 | 23.67 | 23.79 | 23.58 | 23.63 | 94,866 | +0.16(+0.68%) |
May 15, 2015 | 23.61 | 23.61 | 23.30 | 23.47 | 85,496 | -0.15(-0.64%) |
May 14, 2015 | 23.42 | 23.64 | 23.27 | 23.62 | 100,986 | +0.41(+1.77%) |
May 13, 2015 | 23.10 | 23.27 | 22.92 | 23.21 | 115,252 | +0.14(+0.61%) |
May 12, 2015 | 22.92 | 23.36 | 22.92 | 23.07 | 112,953 | -0.02(-0.11%) |
May 11, 2015 | 23.20 | 23.20 | 23.03 | 23.09 | 32,831 | -0.25(-1.05%) |
May 08, 2015 | 23.17 | 23.35 | 23.04 | 23.34 | 45,050 | +0.16(+0.69%) |
May 07, 2015 | 23.36 | 23.37 | 23.13 | 23.18 | 34,193 | -0.30(-1.28%) |
May 06, 2015 | 23.33 | 23.67 | 23.29 | 23.48 | 85,041 | +0.23(+0.99%) |
May 05, 2015 | 23.01 | 23.29 | 22.86 | 23.25 | 72,984 | +0.03(+0.13%) |
May 04, 2015 | 23.15 | 23.34 | 23.15 | 23.22 | 40,454 | -0.14(-0.60%) |
May 01, 2015 | 23.43 | 23.51 | 23.22 | 23.36 | 56,497 | -0.16(-0.68%) |
Apr 30, 2015 | 23.69 | 23.70 | 23.43 | 23.52 | 47,391 | -0.16(-0.68%) |
Apr 29, 2015 | 23.61 | 23.70 | 23.54 | 23.68 | 38,533 | +0.18(+0.77%) |
Apr 28, 2015 | 23.53 | 23.59 | 23.36 | 23.50 | 45,179 | +0.00(+0.00%) |
Apr 27, 2015 | 23.66 | 23.81 | 23.46 | 23.50 | 79,528 | -0.34(-1.43%) |
Apr 24, 2015 | 24.15 | 24.15 | 23.79 | 23.84 | 75,458 | -0.41(-1.69%) |
Apr 23, 2015 | 24.49 | 24.66 | 24.23 | 24.25 | 29,093 | -0.19(-0.78%) |
Apr 22, 2015 | 24.35 | 24.46 | 24.18 | 24.44 | 25,444 | -0.04(-0.16%) |
Apr 21, 2015 | 24.53 | 24.53 | 24.33 | 24.48 | 43,281 | -0.20(-0.81%) |
Apr 20, 2015 | 24.73 | 24.83 | 24.58 | 24.68 | 19,813 | -0.13(-0.52%) |
Apr 17, 2015 | 24.59 | 24.88 | 24.59 | 24.81 | 50,913 | +0.20(+0.81%) |
Apr 16, 2015 | 24.67 | 24.70 | 24.45 | 24.61 | 29,122 | +0.02(+0.08%) |
Apr 15, 2015 | 24.43 | 24.78 | 24.43 | 24.59 | 22,794 | +0.11(+0.45%) |
Apr 14, 2015 | 24.41 | 24.60 | 24.37 | 24.48 | 14,620 | +0.16(+0.66%) |
Apr 13, 2015 | 24.65 | 24.68 | 24.31 | 24.32 | 45,513 | -0.43(-1.74%) |
Apr 10, 2015 | 24.86 | 24.90 | 24.63 | 24.75 | 24,954 | -0.09(-0.36%) |
Apr 09, 2015 | 24.86 | 24.88 | 24.65 | 24.84 | 44,103 | -0.05(-0.20%) |
Apr 08, 2015 | 25.17 | 25.17 | 24.77 | 24.89 | 29,628 | -0.25(-0.99%) |
Apr 07, 2015 | 25.22 | 25.22 | 25.09 | 25.14 | 11,702 | -0.11(-0.44%) |
Apr 06, 2015 | 25.37 | 25.37 | 25.19 | 25.25 | 38,832 | -0.12(-0.47%) |
Apr 02, 2015 | 24.94 | 25.37 | 25.37 | 25.37 | 49,900 | +0.32(+1.28%) |
Apr 01, 2015 | 24.75 | 25.14 | 24.65 | 25.05 | 47,641 | +0.31(+1.25%) |
Mar 31, 2015 | 25.83 | 26.10 | 24.70 | 24.74 | 155,286 | -1.17(-4.52%) |
Mar 30, 2015 | 25.72 | 25.91 | 25.67 | 25.91 | 24,201 | +0.27(+1.05%) |
Mar 27, 2015 | 25.60 | 25.70 | 25.55 | 25.64 | 24,258 | -0.01(-0.04%) |
Mar 26, 2015 | 25.83 | 26.00 | 25.57 | 25.65 | 42,603 | -0.22(-0.85%) |
Mar 25, 2015 | 25.83 | 25.92 | 25.72 | 25.87 | 59,571 | +0.03(+0.12%) |
Mar 24, 2015 | 25.58 | 25.87 | 25.55 | 25.84 | 44,554 | +0.23(+0.89%) |
Mar 23, 2015 | 25.57 | 25.65 | 25.45 | 25.61 | 56,079 | +0.34(+1.35%) |
Mar 20, 2015 | 24.76 | 25.42 | 24.76 | 25.27 | 103,594 | +0.60(+2.43%) |
Mar 19, 2015 | 24.67 | 24.69 | 24.45 | 24.67 | 45,335 | -0.07(-0.28%) |
Mar 18, 2015 | 24.60 | 24.75 | 24.23 | 24.74 | 59,003 | +0.28(+1.14%) |
Mar 17, 2015 | 24.88 | 24.92 | 24.43 | 24.46 | 75,036 | -0.50(-2.00%) |
Mar 16, 2015 | 25.01 | 25.10 | 24.72 | 24.96 | 41,659 | -0.04(-0.16%) |
Mar 13, 2015 | 25.46 | 25.46 | 25.00 | 25.00 | 64,864 | -0.54(-2.11%) |
Mar 12, 2015 | 25.66 | 25.66 | 25.39 | 25.54 | 25,331 | -0.14(-0.55%) |
Mar 11, 2015 | 25.71 | 25.79 | 25.55 | 25.68 | 55,484 | +0.19(+0.75%) |
Mar 10, 2015 | 25.50 | 25.70 | 25.22 | 25.49 | 44,738 | -0.08(-0.31%) |
Mar 09, 2015 | 25.65 | 25.69 | 25.49 | 25.57 | 28,106 | +0.20(+0.79%) |
Mar 06, 2015 | 25.45 | 25.45 | 25.23 | 25.37 | 63,178 | -0.25(-0.98%) |
Mar 05, 2015 | 25.67 | 25.80 | 25.51 | 25.62 | 60,326 | +0.01(+0.04%) |
Mar 04, 2015 | 25.64 | 25.64 | 25.43 | 25.61 | 64,696 | -0.11(-0.43%) |
Mar 03, 2015 | 25.66 | 25.78 | 25.35 | 25.72 | 102,522 | +0.14(+0.55%) |
Mar 02, 2015 | 25.75 | 25.95 | 25.50 | 25.58 | 16,116 | -0.22(-0.85%) |
Feb 27, 2015 | 25.60 | 26.06 | 25.43 | 25.80 | 64,020 | +0.20(+0.78%) |
Feb 26, 2015 | 25.40 | 25.72 | 25.38 | 25.60 | 45,769 | +0.27(+1.07%) |
Feb 25, 2015 | 25.39 | 25.39 | 25.06 | 25.33 | 87,511 | -0.06(-0.24%) |
Feb 24, 2015 | 25.55 | 25.94 | 25.37 | 25.39 | 60,014 | -0.05(-0.20%) |
Feb 23, 2015 | 25.81 | 25.90 | 25.41 | 25.44 | 78,481 | -0.43(-1.66%) |
Feb 20, 2015 | 26.08 | 26.09 | 25.77 | 25.87 | 34,854 | -0.27(-1.03%) |
Feb 19, 2015 | 25.72 | 26.20 | 25.72 | 26.14 | 27,072 | +0.36(+1.40%) |
Feb 18, 2015 | 25.99 | 26.09 | 25.74 | 25.78 | 41,019 | -0.37(-1.41%) |
Feb 17, 2015 | 26.05 | 26.20 | 25.87 | 26.15 | 79,306 | +0.13(+0.50%) |
Feb 13, 2015 | 25.72 | 26.02 | 26.02 | 26.02 | 67,600 | +0.33(+1.28%) |
Feb 12, 2015 | 25.85 | 25.92 | 25.61 | 25.69 | 58,984 | -0.16(-0.64%) |
Feb 11, 2015 | 25.91 | 26.11 | 25.80 | 25.86 | 87,344 | -0.18(-0.71%) |
Feb 10, 2015 | 26.12 | 26.21 | 25.84 | 26.04 | 84,921 | -0.21(-0.80%) |
Feb 09, 2015 | 25.84 | 26.30 | 25.84 | 26.25 | 106,020 | +0.34(+1.31%) |
Feb 06, 2015 | 25.92 | 25.94 | 25.58 | 25.91 | 50,724 | +0.07(+0.27%) |
Feb 05, 2015 | 25.83 | 25.98 | 25.67 | 25.84 | 168,966 | +0.09(+0.35%) |
Feb 04, 2015 | 25.75 | 25.84 | 25.54 | 25.75 | 65,731 | -0.05(-0.19%) |
Feb 03, 2015 | 25.20 | 26.00 | 25.12 | 25.80 | 81,880 | +0.85(+3.41%) |
Feb 02, 2015 | 25.01 | 25.39 | 24.86 | 24.95 | 91,312 | -0.03(-0.12%) |
Jan 30, 2015 | 24.92 | 25.00 | 24.67 | 24.98 | 73,925 | -0.16(-0.64%) |
Jan 29, 2015 | 25.02 | 25.16 | 24.84 | 25.14 | 100,201 | -0.05(-0.20%) |
Jan 28, 2015 | 25.60 | 25.68 | 25.14 | 25.19 | 141,529 | -0.43(-1.68%) |
Jan 27, 2015 | 25.87 | 25.91 | 25.59 | 25.62 | 78,749 | -0.21(-0.81%) |
Jan 26, 2015 | 25.85 | 26.00 | 25.74 | 25.83 | 60,492 | -0.17(-0.65%) |
Jan 23, 2015 | 25.77 | 26.09 | 25.73 | 26.00 | 56,518 | +0.16(+0.62%) |
Jan 22, 2015 | 26.10 | 26.10 | 25.73 | 25.84 | 99,079 | -0.14(-0.54%) |
Jan 21, 2015 | 26.03 | 26.13 | 25.90 | 25.98 | 112,000 | -0.12(-0.46%) |
Jan 20, 2015 | 25.70 | 26.17 | 25.64 | 26.10 | 136,158 | +0.23(+0.89%) |
Jan 16, 2015 | 25.55 | 25.98 | 25.51 | 25.87 | 90,076 | +0.36(+1.41%) |
Jan 15, 2015 | 25.88 | 25.91 | 25.28 | 25.51 | 107,823 | -0.11(-0.43%) |
Jan 14, 2015 | 25.52 | 26.37 | 25.26 | 25.62 | 209,153 | -0.24(-0.93%) |
Jan 13, 2015 | 27.11 | 27.11 | 25.76 | 25.86 | 293,394 | -0.97(-3.62%) |
Jan 12, 2015 | 26.49 | 27.11 | 25.99 | 26.83 | 174,011 | +0.18(+0.68%) |
Jan 09, 2015 | 26.49 | 26.75 | 26.42 | 26.65 | 130,350 | +0.27(+1.02%) |
Jan 08, 2015 | 26.50 | 26.56 | 26.32 | 26.38 | 84,502 | -0.14(-0.53%) |
Jan 07, 2015 | 27.01 | 27.05 | 26.50 | 26.52 | 112,441 | -0.53(-1.96%) |
Jan 06, 2015 | 27.20 | 27.32 | 26.89 | 27.05 | 155,428 | -0.07(-0.26%) |
Jan 05, 2015 | 26.85 | 27.16 | 26.85 | 27.12 | 115,122 | +0.64(+2.42%) |
Jan 02, 2015 | 26.63 | 26.71 | 26.24 | 26.48 | 129,978 | -0.16(-0.60%) |
Dec 31, 2014 | 27.12 | 26.64 | 26.64 | 26.64 | 202,400 | -0.51(-1.88%) |
Dec 30, 2014 | 27.40 | 27.47 | 27.15 | 27.15 | 89,972 | -0.41(-1.49%) |
Dec 29, 2014 | 27.75 | 27.83 | 27.49 | 27.56 | 62,611 | -0.15(-0.54%) |
Dec 26, 2014 | 27.35 | 27.71 | 27.19 | 27.71 | 62,415 | +0.43(+1.58%) |
Dec 24, 2014 | 27.70 | 27.28 | 27.28 | 27.28 | 60,300 | -0.33(-1.20%) |
Dec 23, 2014 | 27.50 | 27.76 | 27.50 | 27.61 | 43,615 | +0.11(+0.40%) |
Dec 22, 2014 | 27.50 | 27.68 | 27.47 | 27.50 | 84,869 | -0.05(-0.18%) |
Dec 19, 2014 | 27.26 | 27.57 | 27.12 | 27.55 | 138,173 | +0.05(+0.18%) |
Dec 18, 2014 | 27.65 | 27.65 | 27.29 | 27.50 | 71,222 | +0.23(+0.84%) |
Dec 17, 2014 | 27.38 | 27.40 | 27.09 | 27.27 | 79,496 | +0.11(+0.41%) |
Dec 16, 2014 | 27.21 | 27.50 | 27.06 | 27.16 | 102,830 | -0.18(-0.66%) |
Dec 15, 2014 | 27.38 | 27.58 | 27.18 | 27.34 | 166,740 | +0.09(+0.33%) |
Dec 12, 2014 | 27.12 | 27.41 | 26.95 | 27.25 | 346,917 | +0.57(+2.14%) |
Dec 11, 2014 | 26.50 | 26.89 | 26.39 | 26.68 | 89,486 | +0.25(+0.95%) |
Dec 10, 2014 | 26.58 | 26.68 | 26.18 | 26.43 | 98,170 | -0.12(-0.45%) |
Dec 09, 2014 | 26.29 | 26.64 | 26.21 | 26.55 | 81,184 | +0.26(+0.99%) |
Dec 08, 2014 | 26.58 | 26.83 | 26.20 | 26.29 | 162,687 | -0.26(-0.98%) |
Dec 05, 2014 | 26.12 | 26.62 | 26.05 | 26.55 | 149,828 | +0.39(+1.49%) |
Dec 04, 2014 | 25.89 | 26.29 | 25.80 | 26.16 | 106,763 | +0.43(+1.67%) |
Dec 03, 2014 | 25.57 | 25.74 | 25.43 | 25.73 | 80,829 | -0.01(-0.04%) |
Dec 02, 2014 | 26.15 | 26.29 | 25.67 | 25.74 | 85,572 | -0.49(-1.87%) |
Dec 01, 2014 | 26.00 | 26.32 | 25.80 | 26.23 | 75,832 | +0.03(+0.11%) |
Nov 28, 2014 | 26.39 | 26.49 | 25.79 | 26.20 | 79,496 | -0.13(-0.49%) |
Nov 26, 2014 | 26.29 | 26.33 | 26.33 | 26.33 | 67,000 | +0.21(+0.80%) |
Nov 25, 2014 | 25.77 | 26.17 | 25.75 | 26.12 | 92,564 | +0.41(+1.59%) |
Nov 24, 2014 | 25.87 | 26.01 | 25.60 | 25.71 | 116,379 | -0.15(-0.58%) |
Nov 21, 2014 | 25.99 | 26.57 | 25.86 | 25.86 | 235,848 | -0.16(-0.61%) |
Nov 20, 2014 | 25.56 | 26.15 | 25.55 | 26.02 | 131,059 | +0.59(+2.32%) |
Nov 19, 2014 | 25.83 | 25.86 | 25.36 | 25.43 | 255,857 | -0.62(-2.38%) |
Nov 18, 2014 | 26.32 | 26.32 | 25.96 | 26.05 | 78,732 | -0.36(-1.36%) |
Nov 17, 2014 | 26.51 | 26.51 | 26.14 | 26.41 | 115,231 | -0.20(-0.75%) |
Nov 14, 2014 | 26.73 | 26.92 | 26.56 | 26.61 | 101,269 | -0.25(-0.93%) |
Nov 13, 2014 | 26.53 | 27.09 | 26.53 | 26.86 | 219,746 | +0.43(+1.63%) |
Nov 12, 2014 | 26.35 | 26.85 | 26.29 | 26.43 | 303,955 | +0.28(+1.07%) |
Nov 11, 2014 | 25.90 | 26.21 | 25.65 | 26.15 | 80,147 | +0.30(+1.16%) |
Nov 10, 2014 | 25.77 | 26.48 | 25.68 | 25.85 | 238,869 | +0.12(+0.47%) |
Nov 07, 2014 | 25.84 | 26.04 | 25.58 | 25.73 | 89,920 | -0.24(-0.92%) |
Nov 06, 2014 | 25.81 | 26.20 | 25.73 | 25.97 | 97,793 | +0.10(+0.39%) |
Nov 05, 2014 | 25.37 | 25.96 | 25.25 | 25.87 | 240,620 | +0.32(+1.25%) |
Nov 04, 2014 | 25.70 | 25.78 | 25.51 | 25.55 | 149,549 | -0.52(-1.99%) |
Nov 03, 2014 | 26.09 | 26.13 | 25.89 | 26.07 | 148,806 | -0.20(-0.76%) |
Oct 31, 2014 | 26.07 | 26.33 | 25.75 | 26.27 | 285,807 | +0.17(+0.65%) |
Oct 30, 2014 | 26.23 | 26.37 | 25.94 | 26.10 | 233,341 | -0.15(-0.57%) |
Oct 29, 2014 | 25.75 | 26.26 | 25.69 | 26.25 | 320,294 | +0.70(+2.74%) |
Oct 28, 2014 | 25.85 | 26.01 | 25.39 | 25.55 | 215,343 | +0.08(+0.31%) |
Oct 27, 2014 | 24.84 | 25.58 | 24.90 | 25.47 | 193,728 | +0.57(+2.29%) |
Oct 24, 2014 | 25.55 | 25.61 | 24.86 | 24.90 | 161,386 | -0.44(-1.74%) |
Oct 23, 2014 | 25.01 | 25.40 | 25.00 | 25.34 | 177,417 | +0.40(+1.60%) |
Oct 22, 2014 | 25.26 | 25.40 | 24.85 | 24.94 | 212,241 | -0.21(-0.83%) |
Oct 21, 2014 | 24.67 | 25.26 | 24.58 | 25.15 | 257,252 | +0.56(+2.28%) |
Oct 20, 2014 | 24.36 | 24.62 | 24.17 | 24.59 | 232,755 | +0.04(+0.18%) |
Oct 17, 2014 | 24.75 | 24.76 | 24.50 | 24.55 | 128,277 | -0.27(-1.11%) |
Oct 16, 2014 | 24.50 | 24.86 | 24.49 | 24.82 | 170,486 | +0.18(+0.73%) |
Oct 15, 2014 | 25.00 | 25.22 | 24.45 | 24.64 | 382,261 | -0.45(-1.79%) |
Oct 14, 2014 | 24.56 | 25.18 | 24.27 | 25.09 | 475,981 | +0.57(+2.32%) |
Oct 13, 2014 | 23.65 | 24.53 | 23.63 | 24.52 | 305,646 | +0.74(+3.11%) |
Oct 10, 2014 | 24.07 | 24.53 | 23.64 | 23.78 | 342,385 | -0.55(-2.26%) |
Oct 09, 2014 | 24.22 | 24.59 | 24.20 | 24.33 | 324,807 | +0.03(+0.12%) |
Oct 08, 2014 | 24.10 | 24.36 | 24.00 | 24.30 | 189,113 | +0.10(+0.41%) |
Oct 07, 2014 | 23.64 | 24.25 | 23.55 | 24.20 | 435,627 | +0.50(+2.11%) |
Oct 06, 2014 | 23.30 | 23.70 | 23.29 | 23.70 | 271,499 | +0.60(+2.60%) |
Oct 03, 2014 | 22.92 | 23.18 | 22.92 | 23.10 | 239,360 | +0.08(+0.35%) |
Oct 02, 2014 | 22.85 | 23.02 | 22.76 | 23.02 | 113,650 | +0.14(+0.61%) |
Oct 01, 2014 | 22.74 | 22.99 | 22.62 | 22.88 | 170,012 | +0.10(+0.44%) |
Sep 30, 2014 | 23.04 | 23.11 | 22.75 | 22.78 | 350,048 | -0.36(-1.56%) |
Sep 29, 2014 | 22.98 | 23.17 | 22.98 | 23.14 | 84,962 | +0.15(+0.65%) |
Sep 26, 2014 | 23.16 | 23.16 | 22.94 | 22.99 | 146,170 | -0.23(-0.97%) |
Sep 25, 2014 | 23.34 | 23.49 | 23.13 | 23.21 | 100,432 | -0.21(-0.88%) |
Sep 24, 2014 | 23.20 | 23.42 | 23.14 | 23.42 | 128,510 | +0.34(+1.47%) |
Sep 23, 2014 | 23.23 | 23.25 | 23.08 | 23.08 | 104,930 | -0.27(-1.16%) |
Sep 22, 2014 | 23.41 | 23.47 | 23.22 | 23.35 | 115,608 | -0.19(-0.81%) |
Sep 19, 2014 | 23.90 | 23.99 | 23.52 | 23.54 | 242,518 | -0.44(-1.83%) |
Sep 18, 2014 | 24.09 | 24.11 | 23.95 | 23.98 | 91,704 | -0.17(-0.70%) |
Sep 17, 2014 | 24.20 | 24.22 | 24.02 | 24.15 | 76,250 | -0.20(-0.82%) |
Sep 16, 2014 | 24.41 | 24.54 | 24.01 | 24.35 | 165,562 | +0.05(+0.21%) |
Sep 15, 2014 | 23.86 | 24.30 | 23.82 | 24.30 | 116,286 | +0.33(+1.38%) |
Sep 12, 2014 | 24.19 | 24.36 | 23.95 | 23.97 | 154,915 | -0.22(-0.91%) |
Sep 11, 2014 | 24.34 | 24.34 | 23.82 | 24.19 | 343,649 | -0.29(-1.18%) |
Sep 10, 2014 | 24.37 | 24.56 | 24.35 | 24.48 | 136,040 | +0.09(+0.37%) |
Sep 09, 2014 | 24.49 | 24.49 | 24.30 | 24.39 | 202,053 | -0.22(-0.89%) |
Sep 08, 2014 | 24.74 | 24.82 | 24.49 | 24.61 | 119,069 | -0.54(-2.15%) |
Sep 05, 2014 | 24.63 | 25.21 | 24.60 | 25.15 | 156,726 | +0.64(+2.61%) |
Sep 04, 2014 | 24.83 | 24.85 | 24.35 | 24.51 | 254,650 | -0.31(-1.25%) |
Sep 03, 2014 | 25.44 | 25.46 | 24.81 | 24.82 | 428,358 | -0.81(-3.16%) |
Sep 02, 2014 | 25.80 | 25.86 | 25.57 | 25.63 | 55,212 | -0.12(-0.47%) |
Aug 29, 2014 | 25.80 | 25.75 | 25.75 | 25.75 | 90,800 | -0.24(-0.92%) |
Aug 28, 2014 | 25.78 | 26.01 | 25.78 | 25.99 | 66,686 | +0.21(+0.81%) |
Aug 27, 2014 | 25.62 | 25.78 | 25.56 | 25.78 | 66,067 | +0.00(+0.00%) |
Aug 26, 2014 | 25.92 | 25.92 | 25.55 | 25.78 | 162,310 | -0.11(-0.42%) |
Aug 25, 2014 | 25.95 | 25.95 | 25.77 | 25.89 | 313,862 | -0.32(-1.22%) |
Aug 22, 2014 | 26.07 | 26.26 | 26.03 | 26.21 | 225,262 | +0.18(+0.69%) |
Aug 21, 2014 | 26.00 | 26.25 | 25.94 | 26.03 | 266,354 | +0.07(+0.27%) |
Aug 20, 2014 | 26.08 | 26.08 | 25.77 | 25.96 | 451,899 | -0.24(-0.92%) |
Aug 19, 2014 | 26.03 | 26.25 | 26.00 | 26.20 | 196,699 | +0.02(+0.08%) |
Aug 18, 2014 | 26.69 | 26.74 | 26.17 | 26.18 | 224,319 | -0.41(-1.56%) |
Aug 15, 2014 | 26.59 | 26.70 | 26.47 | 26.59 | 235,939 | +0.21(+0.82%) |
Aug 14, 2014 | 26.02 | 26.39 | 25.99 | 26.38 | 224,394 | +0.30(+1.15%) |
Aug 13, 2014 | 26.10 | 26.17 | 25.75 | 26.08 | 193,222 | +0.07(+0.27%) |
Aug 12, 2014 | 25.89 | 26.20 | 25.30 | 26.01 | 399,010 | +0.07(+0.27%) |
Aug 11, 2014 | 25.83 | 25.99 | 25.75 | 25.94 | 128,604 | +0.15(+0.58%) |
Aug 08, 2014 | 26.09 | 26.12 | 25.66 | 25.79 | 163,644 | -0.41(-1.56%) |
Aug 07, 2014 | 26.23 | 26.23 | 25.94 | 26.20 | 158,265 | -0.23(-0.87%) |
Aug 06, 2014 | 25.98 | 26.43 | 25.92 | 26.43 | 147,120 | +0.44(+1.69%) |
Aug 05, 2014 | 25.93 | 26.00 | 25.74 | 25.99 | 98,331 | -0.19(-0.73%) |
Aug 04, 2014 | 25.92 | 26.19 | 25.78 | 26.18 | 171,381 | +0.58(+2.27%) |
Aug 01, 2014 | 25.87 | 25.92 | 25.60 | 25.60 | 154,034 | -0.41(-1.58%) |
Jul 31, 2014 | 26.19 | 26.23 | 25.93 | 26.01 | 171,857 | -0.30(-1.14%) |
Jul 30, 2014 | 26.02 | 26.38 | 25.98 | 26.31 | 195,269 | +0.07(+0.27%) |
Jul 29, 2014 | 26.39 | 26.39 | 26.01 | 26.24 | 103,223 | -0.26(-0.98%) |
Jul 28, 2014 | 26.33 | 26.56 | 26.23 | 26.50 | 143,154 | +0.29(+1.11%) |
Jul 25, 2014 | 25.94 | 26.23 | 25.79 | 26.21 | 108,259 | +0.10(+0.38%) |
Jul 24, 2014 | 26.41 | 26.59 | 25.75 | 26.11 | 166,495 | -0.05(-0.17%) |
Jul 23, 2014 | 25.99 | 26.20 | 25.84 | 26.16 | 102,973 | +0.17(+0.63%) |
Jul 22, 2014 | 26.30 | 26.40 | 25.96 | 25.99 | 159,721 | -0.22(-0.84%) |
Jul 21, 2014 | 26.36 | 26.36 | 25.32 | 26.21 | 184,418 | -0.46(-1.72%) |
Jul 18, 2014 | 27.23 | 27.23 | 26.66 | 26.67 | 160,423 | -0.51(-1.88%) |
Jul 17, 2014 | 27.06 | 27.69 | 27.02 | 27.18 | 115,821 | -0.07(-0.26%) |
Jul 16, 2014 | 27.15 | 27.52 | 27.05 | 27.25 | 150,225 | +0.40(+1.49%) |
Jul 15, 2014 | 27.07 | 27.07 | 26.64 | 26.85 | 237,372 | -0.45(-1.65%) |
Jul 14, 2014 | 26.91 | 27.34 | 26.82 | 27.30 | 250,011 | +0.41(+1.52%) |
Jul 11, 2014 | 27.59 | 27.64 | 26.88 | 26.89 | 331,538 | -0.62(-2.25%) |
Jul 10, 2014 | 28.00 | 28.00 | 27.47 | 27.51 | 160,564 | -0.28(-1.01%) |
Jul 09, 2014 | 28.22 | 28.22 | 27.67 | 27.79 | 243,959 | -0.49(-1.73%) |
Jul 08, 2014 | 28.46 | 28.55 | 28.25 | 28.28 | 111,880 | -0.22(-0.77%) |
Jul 07, 2014 | 28.92 | 29.00 | 28.28 | 28.50 | 229,505 | -0.52(-1.79%) |
Jul 03, 2014 | 29.19 | 29.02 | 29.02 | 29.02 | 50,300 | -0.14(-0.48%) |
Jul 02, 2014 | 29.45 | 29.45 | 29.06 | 29.16 | 102,593 | -0.28(-0.95%) |
Jul 01, 2014 | 29.22 | 29.49 | 29.03 | 29.44 | 232,784 | +0.01(+0.03%) |
Jun 30, 2014 | 30.72 | 30.82 | 29.40 | 29.43 | 510,533 | -1.53(-4.94%) |
Jun 27, 2014 | 30.64 | 30.98 | 30.56 | 30.96 | 79,062 | +0.29(+0.95%) |
Jun 26, 2014 | 30.67 | 31.29 | 30.55 | 30.67 | 87,100 | +0.09(+0.29%) |
Jun 25, 2014 | 30.50 | 30.58 | 30.40 | 30.58 | 42,568 | +0.01(+0.03%) |
Jun 24, 2014 | 30.63 | 30.63 | 30.25 | 30.57 | 86,837 | -0.06(-0.20%) |
Jun 23, 2014 | 31.30 | 31.30 | 30.56 | 30.63 | 151,998 | -0.72(-2.30%) |
Jun 20, 2014 | 30.93 | 31.35 | 30.82 | 31.35 | 126,240 | +0.34(+1.10%) |
Jun 19, 2014 | 30.64 | 31.10 | 30.64 | 31.01 | 149,829 | +0.54(+1.77%) |
Jun 18, 2014 | 30.60 | 30.67 | 30.40 | 30.47 | 64,241 | +0.01(+0.03%) |
Jun 17, 2014 | 30.52 | 30.56 | 30.20 | 30.46 | 74,135 | -0.14(-0.46%) |
Jun 16, 2014 | 30.99 | 30.99 | 30.55 | 30.60 | 36,553 | -0.31(-1.00%) |
Jun 13, 2014 | 30.97 | 31.09 | 30.76 | 30.91 | 59,805 | +0.09(+0.29%) |
Jun 12, 2014 | 30.57 | 30.82 | 30.42 | 30.82 | 38,601 | +0.25(+0.82%) |
Jun 11, 2014 | 30.82 | 31.00 | 30.38 | 30.57 | 111,179 | -0.14(-0.46%) |
Jun 10, 2014 | 31.16 | 31.16 | 30.70 | 30.71 | 51,695 | -0.84(-2.66%) |
Jun 06, 2014 | 30.93 | 31.66 | 30.93 | 31.55 | 82,738 | +0.67(+2.17%) |
Jun 05, 2014 | 31.25 | 31.29 | 30.84 | 30.88 | 94,963 | -0.46(-1.47%) |
Jun 04, 2014 | 31.47 | 31.53 | 31.17 | 31.34 | 88,735 | +0.03(+0.10%) |
Jun 03, 2014 | 31.48 | 31.58 | 31.29 | 31.31 | 123,157 | -0.31(-0.98%) |