Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.32 | 21.43 | 20.95 | 21.11 | 1,727,899 | +0.05(+0.26%) |
Jun 29, 2015 | 21.38 | 21.54 | 20.95 | 21.05 | 1,844,655 | -0.58(-2.69%) |
Jun 26, 2015 | 21.60 | 21.96 | 21.55 | 21.63 | 2,371,528 | +0.05(+0.21%) |
Jun 25, 2015 | 22.16 | 22.39 | 21.54 | 21.59 | 1,682,365 | -0.74(-3.29%) |
Jun 24, 2015 | 22.35 | 22.78 | 22.19 | 22.32 | 1,641,637 | -0.13(-0.57%) |
Jun 23, 2015 | 22.04 | 22.54 | 21.94 | 22.45 | 1,728,137 | +0.36(+1.64%) |
Jun 22, 2015 | 22.10 | 22.33 | 21.89 | 22.09 | 1,351,541 | +0.20(+0.91%) |
Jun 19, 2015 | 21.41 | 22.10 | 21.41 | 21.89 | 2,957,951 | +0.47(+2.20%) |
Jun 18, 2015 | 21.60 | 21.61 | 21.11 | 21.41 | 1,678,868 | -0.05(-0.25%) |
Jun 17, 2015 | 20.93 | 21.52 | 20.93 | 21.47 | 3,073,290 | -0.01(-0.04%) |
Jun 16, 2015 | 21.75 | 21.83 | 20.20 | 21.48 | 4,222,612 | -0.67(-3.03%) |
Jun 15, 2015 | 22.24 | 22.26 | 21.89 | 22.15 | 1,631,911 | -0.44(-1.93%) |
Jun 12, 2015 | 22.63 | 22.91 | 22.48 | 22.58 | 1,437,997 | -0.22(-0.96%) |
Jun 11, 2015 | 22.87 | 23.01 | 22.59 | 22.80 | 991,937 | -0.08(-0.36%) |
Jun 10, 2015 | 22.83 | 23.17 | 22.69 | 22.88 | 2,351,738 | +0.42(+1.86%) |
Jun 09, 2015 | 22.56 | 22.96 | 22.39 | 22.47 | 2,186,428 | +0.06(+0.28%) |
Jun 08, 2015 | 22.69 | 22.77 | 22.11 | 22.40 | 1,710,541 | -0.36(-1.59%) |
Jun 05, 2015 | 22.40 | 22.90 | 22.30 | 22.77 | 1,291,259 | +0.16(+0.72%) |
Jun 04, 2015 | 22.52 | 22.73 | 22.34 | 22.60 | 2,455,415 | -0.13(-0.56%) |
Jun 03, 2015 | 22.88 | 23.03 | 22.51 | 22.73 | 1,824,901 | -0.12(-0.52%) |
Jun 02, 2015 | 22.60 | 23.25 | 22.39 | 22.85 | 2,707,539 | +0.24(+1.04%) |
Jun 01, 2015 | 22.44 | 22.76 | 22.00 | 22.61 | 2,309,224 | +0.22(+0.97%) |
May 29, 2015 | 23.54 | 23.55 | 22.27 | 22.39 | 5,566,987 | -1.16(-4.92%) |
May 28, 2015 | 25.01 | 25.09 | 23.39 | 23.55 | 6,988,994 | -1.92(-7.54%) |
May 27, 2015 | 25.57 | 26.06 | 25.26 | 25.47 | 1,594,781 | +0.00(+0.00%) |
May 26, 2015 | 25.75 | 25.75 | 25.21 | 25.47 | 1,771,761 | -0.54(-2.09%) |
May 22, 2015 | 26.11 | 26.02 | 26.02 | 26.02 | 1,192,051 | -0.11(-0.42%) |
May 21, 2015 | 25.85 | 26.55 | 25.78 | 26.13 | 2,028,923 | +0.34(+1.33%) |
May 20, 2015 | 25.37 | 25.82 | 25.12 | 25.78 | 2,135,604 | +0.53(+2.08%) |
May 19, 2015 | 25.65 | 25.76 | 24.92 | 25.26 | 1,690,015 | -0.49(-1.90%) |
May 18, 2015 | 25.59 | 25.79 | 25.36 | 25.75 | 1,976,404 | +0.09(+0.35%) |
May 15, 2015 | 25.95 | 26.05 | 25.21 | 25.66 | 2,687,146 | -0.39(-1.50%) |
May 14, 2015 | 25.93 | 26.42 | 25.85 | 26.04 | 2,169,334 | +0.34(+1.30%) |
May 13, 2015 | 25.53 | 25.88 | 25.41 | 25.71 | 2,043,811 | +0.39(+1.54%) |
May 12, 2015 | 25.47 | 25.58 | 24.89 | 25.32 | 1,787,180 | -0.25(-0.99%) |
May 11, 2015 | 25.46 | 25.94 | 25.39 | 25.57 | 1,795,340 | +0.19(+0.75%) |
May 08, 2015 | 25.46 | 25.55 | 24.99 | 25.38 | 1,670,898 | +0.32(+1.26%) |
May 07, 2015 | 25.31 | 25.41 | 24.91 | 25.07 | 2,078,706 | -0.40(-1.56%) |
May 06, 2015 | 25.49 | 25.49 | 24.98 | 25.46 | 2,799,223 | +0.24(+0.97%) |
May 05, 2015 | 25.27 | 26.00 | 25.02 | 25.22 | 2,396,515 | -0.03(-0.11%) |
May 04, 2015 | 25.39 | 25.62 | 25.13 | 25.25 | 2,383,667 | -0.02(-0.07%) |
May 01, 2015 | 25.03 | 25.52 | 24.68 | 25.27 | 3,557,273 | +0.40(+1.60%) |
Apr 30, 2015 | 24.22 | 24.89 | 23.03 | 24.87 | 9,168,157 | -0.72(-2.83%) |
Apr 29, 2015 | 25.16 | 26.13 | 25.02 | 25.59 | 3,265,277 | +0.31(+1.22%) |
Apr 28, 2015 | 25.21 | 25.43 | 24.55 | 25.28 | 2,583,415 | +0.32(+1.27%) |
Apr 27, 2015 | 24.27 | 25.03 | 24.27 | 24.97 | 2,094,047 | +0.81(+3.34%) |
Apr 24, 2015 | 24.41 | 24.47 | 23.98 | 24.16 | 1,921,381 | -0.23(-0.93%) |
Apr 23, 2015 | 24.18 | 24.69 | 24.00 | 24.39 | 1,309,742 | +0.31(+1.28%) |
Apr 22, 2015 | 24.07 | 24.45 | 23.85 | 24.08 | 1,704,826 | -0.14(-0.56%) |
Apr 21, 2015 | 25.01 | 25.09 | 24.03 | 24.22 | 1,690,408 | -0.72(-2.87%) |
Apr 20, 2015 | 24.82 | 25.16 | 24.81 | 24.93 | 1,705,404 | +0.24(+0.95%) |
Apr 17, 2015 | 24.69 | 24.94 | 24.42 | 24.70 | 1,491,235 | -0.34(-1.34%) |
Apr 16, 2015 | 25.35 | 25.37 | 24.80 | 25.03 | 1,986,598 | -0.49(-1.92%) |
Apr 15, 2015 | 24.12 | 25.85 | 23.98 | 25.52 | 3,504,625 | +1.50(+6.26%) |
Apr 14, 2015 | 23.89 | 24.09 | 23.53 | 24.02 | 1,223,312 | +0.28(+1.18%) |
Apr 13, 2015 | 24.09 | 24.13 | 23.66 | 23.74 | 1,483,160 | -0.40(-1.65%) |
Apr 10, 2015 | 24.10 | 24.24 | 23.79 | 24.13 | 1,381,679 | +0.15(+0.64%) |
Apr 09, 2015 | 23.60 | 24.12 | 23.56 | 23.98 | 1,547,548 | +0.25(+1.07%) |
Apr 08, 2015 | 24.08 | 24.12 | 23.69 | 23.73 | 1,207,486 | -0.20(-0.83%) |
Apr 07, 2015 | 24.25 | 24.28 | 23.78 | 23.93 | 1,398,441 | -0.38(-1.56%) |
Apr 06, 2015 | 23.47 | 24.55 | 23.32 | 24.31 | 2,697,899 | +0.75(+3.19%) |
Apr 02, 2015 | 23.64 | 23.55 | 23.55 | 23.55 | 1,730,158 | -0.14(-0.61%) |
Apr 01, 2015 | 24.04 | 24.33 | 23.51 | 23.70 | 2,557,702 | -0.38(-1.58%) |
Mar 31, 2015 | 24.13 | 24.20 | 23.85 | 24.08 | 1,587,955 | -0.32(-1.30%) |
Mar 30, 2015 | 23.73 | 24.69 | 23.70 | 24.40 | 2,037,994 | +0.81(+3.42%) |
Mar 27, 2015 | 23.84 | 23.85 | 23.30 | 23.59 | 2,129,136 | -0.34(-1.44%) |
Mar 26, 2015 | 23.82 | 24.41 | 23.79 | 23.93 | 1,227,134 | +0.01(+0.04%) |
Mar 25, 2015 | 24.26 | 24.41 | 23.85 | 23.93 | 1,634,498 | -0.13(-0.53%) |
Mar 24, 2015 | 24.13 | 24.18 | 23.64 | 24.05 | 1,985,367 | -0.21(-0.86%) |
Mar 23, 2015 | 24.22 | 24.70 | 24.08 | 24.26 | 2,063,410 | +0.07(+0.30%) |
Mar 20, 2015 | 23.90 | 24.24 | 23.76 | 24.19 | 1,705,199 | +0.50(+2.10%) |
Mar 19, 2015 | 24.04 | 24.16 | 23.55 | 23.69 | 2,190,422 | -0.59(-2.42%) |
Mar 18, 2015 | 23.13 | 24.53 | 22.97 | 24.28 | 2,659,871 | +0.93(+4.00%) |
Mar 17, 2015 | 23.03 | 23.50 | 22.98 | 23.35 | 1,888,076 | +0.24(+1.02%) |
Mar 16, 2015 | 23.39 | 23.43 | 22.78 | 23.11 | 2,711,178 | -0.17(-0.74%) |
Mar 13, 2015 | 23.49 | 23.61 | 22.89 | 23.28 | 2,083,841 | -0.33(-1.38%) |
Mar 12, 2015 | 23.08 | 23.73 | 22.83 | 23.61 | 2,195,378 | +0.76(+3.33%) |
Mar 11, 2015 | 23.24 | 23.24 | 22.67 | 22.85 | 3,129,198 | -0.29(-1.25%) |
Mar 10, 2015 | 22.76 | 23.32 | 22.45 | 23.14 | 3,948,858 | +0.16(+0.71%) |
Mar 09, 2015 | 23.22 | 23.45 | 22.97 | 22.97 | 1,764,619 | -0.22(-0.94%) |
Mar 06, 2015 | 23.53 | 24.20 | 23.16 | 23.19 | 2,490,710 | -0.62(-2.59%) |
Mar 05, 2015 | 23.55 | 23.83 | 23.32 | 23.81 | 1,688,983 | +0.01(+0.04%) |
Mar 04, 2015 | 24.11 | 24.39 | 23.35 | 23.80 | 2,957,091 | -0.59(-2.41%) |
Mar 03, 2015 | 24.06 | 24.47 | 23.98 | 24.39 | 1,560,733 | +0.24(+1.01%) |
Mar 02, 2015 | 24.77 | 24.80 | 24.12 | 24.14 | 2,842,290 | -0.62(-2.52%) |
Feb 27, 2015 | 24.87 | 25.14 | 24.71 | 24.77 | 2,745,957 | +0.04(+0.15%) |
Feb 26, 2015 | 25.02 | 25.24 | 24.65 | 24.73 | 2,000,114 | -0.34(-1.37%) |
Feb 25, 2015 | 24.39 | 25.34 | 24.28 | 25.07 | 3,275,237 | +0.52(+2.13%) |
Feb 24, 2015 | 24.41 | 24.72 | 24.29 | 24.55 | 2,493,229 | +0.26(+1.08%) |
Feb 23, 2015 | 24.39 | 24.60 | 24.15 | 24.29 | 3,562,050 | -0.39(-1.57%) |
Feb 20, 2015 | 22.83 | 24.74 | 22.55 | 24.68 | 5,354,585 | +1.74(+7.60%) |
Feb 19, 2015 | 23.69 | 23.86 | 22.82 | 22.93 | 4,661,726 | -1.28(-5.30%) |
Feb 18, 2015 | 22.36 | 25.28 | 22.36 | 24.21 | 9,451,410 | +1.23(+5.35%) |
Feb 17, 2015 | 22.63 | 23.06 | 22.53 | 22.99 | 3,383,548 | +0.26(+1.15%) |
Feb 13, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 2,822,405 | +0.17(+0.76%) |
Feb 12, 2015 | 22.57 | 22.70 | 22.34 | 22.55 | 1,368,434 | +0.23(+1.05%) |
Feb 11, 2015 | 22.29 | 22.51 | 21.77 | 22.32 | 1,286,733 | -0.14(-0.60%) |
Feb 10, 2015 | 22.80 | 22.80 | 22.07 | 22.45 | 2,065,201 | -0.13(-0.56%) |
Feb 09, 2015 | 22.33 | 22.76 | 22.33 | 22.58 | 3,420,494 | +0.15(+0.68%) |
Feb 06, 2015 | 22.12 | 22.70 | 21.95 | 22.43 | 2,379,108 | +0.57(+2.60%) |
Feb 05, 2015 | 21.59 | 21.92 | 21.21 | 21.86 | 1,764,115 | +0.46(+2.15%) |
Feb 04, 2015 | 22.10 | 22.33 | 21.25 | 21.40 | 3,001,234 | -0.98(-4.36%) |
Feb 03, 2015 | 21.53 | 22.40 | 21.43 | 22.37 | 3,966,647 | +1.16(+5.45%) |
Feb 02, 2015 | 20.47 | 21.28 | 20.36 | 21.21 | 2,154,399 | +0.90(+4.45%) |
Jan 30, 2015 | 20.74 | 20.78 | 20.27 | 20.31 | 3,242,138 | -0.51(-2.43%) |
Jan 29, 2015 | 20.37 | 20.84 | 19.88 | 20.82 | 2,814,627 | +0.45(+2.22%) |
Jan 28, 2015 | 20.56 | 20.69 | 20.01 | 20.37 | 2,649,509 | +0.07(+0.36%) |
Jan 27, 2015 | 20.54 | 20.60 | 19.92 | 20.29 | 3,316,061 | -0.96(-4.51%) |
Jan 26, 2015 | 20.65 | 21.28 | 20.46 | 21.25 | 1,586,627 | +0.62(+3.02%) |
Jan 23, 2015 | 20.93 | 21.17 | 20.46 | 20.63 | 1,360,900 | -0.55(-2.60%) |
Jan 22, 2015 | 20.75 | 21.36 | 20.56 | 21.18 | 2,329,271 | +0.78(+3.81%) |
Jan 21, 2015 | 20.31 | 20.79 | 20.25 | 20.40 | 3,322,752 | +0.01(+0.04%) |
Jan 20, 2015 | 20.37 | 20.42 | 20.09 | 20.39 | 1,698,761 | +0.01(+0.04%) |
Jan 16, 2015 | 20.48 | 20.74 | 20.29 | 20.38 | 2,633,318 | -0.10(-0.49%) |
Jan 15, 2015 | 21.18 | 21.30 | 20.44 | 20.48 | 1,909,175 | -0.38(-1.82%) |
Jan 14, 2015 | 20.47 | 20.96 | 20.26 | 20.86 | 3,780,821 | -0.21(-0.99%) |
Jan 13, 2015 | 21.77 | 21.99 | 20.71 | 21.07 | 3,964,645 | -0.49(-2.26%) |
Jan 12, 2015 | 22.23 | 22.39 | 21.56 | 21.56 | 2,563,652 | -0.80(-3.60%) |
Jan 09, 2015 | 23.18 | 23.18 | 22.32 | 22.36 | 2,934,134 | -0.82(-3.55%) |
Jan 08, 2015 | 23.30 | 23.35 | 22.78 | 23.18 | 4,095,954 | +0.15(+0.67%) |
Jan 07, 2015 | 22.90 | 23.22 | 22.66 | 23.03 | 2,147,691 | -0.23(-1.01%) |
Jan 06, 2015 | 24.10 | 24.13 | 22.83 | 23.27 | 2,296,166 | -0.78(-3.23%) |
Jan 05, 2015 | 25.24 | 25.30 | 23.82 | 24.04 | 2,582,949 | -1.66(-6.47%) |
Jan 02, 2015 | 25.30 | 25.78 | 24.73 | 25.71 | 1,362,168 | +0.52(+2.04%) |
Dec 31, 2014 | 25.85 | 25.19 | 25.19 | 25.19 | 1,820,878 | -0.66(-2.55%) |
Dec 30, 2014 | 25.82 | 26.05 | 25.41 | 25.85 | 950,056 | -0.02(-0.07%) |
Dec 29, 2014 | 25.82 | 26.15 | 25.67 | 25.87 | 1,308,774 | +0.18(+0.70%) |
Dec 26, 2014 | 25.44 | 25.85 | 25.44 | 25.69 | 692,312 | +0.42(+1.68%) |
Dec 24, 2014 | 25.29 | 25.26 | 25.26 | 25.26 | 444,151 | -0.09(-0.36%) |
Dec 23, 2014 | 24.96 | 25.47 | 24.87 | 25.35 | 1,664,307 | +0.57(+2.30%) |
Dec 22, 2014 | 25.20 | 25.27 | 24.74 | 24.78 | 1,666,845 | -0.49(-1.93%) |
Dec 19, 2014 | 24.41 | 25.43 | 24.32 | 25.27 | 3,348,059 | +0.86(+3.52%) |
Dec 18, 2014 | 24.22 | 24.58 | 23.83 | 24.41 | 2,779,769 | +0.79(+3.33%) |
Dec 17, 2014 | 23.18 | 23.79 | 22.95 | 23.63 | 2,258,351 | +0.44(+1.91%) |
Dec 16, 2014 | 23.55 | 24.31 | 23.15 | 23.18 | 2,318,889 | -0.41(-1.72%) |
Dec 15, 2014 | 24.12 | 24.48 | 23.50 | 23.59 | 1,829,201 | -0.33(-1.40%) |
Dec 12, 2014 | 23.96 | 24.48 | 23.70 | 23.93 | 2,173,817 | -0.39(-1.60%) |
Dec 11, 2014 | 24.21 | 24.85 | 24.21 | 24.31 | 1,751,109 | +0.17(+0.71%) |
Dec 10, 2014 | 24.93 | 25.06 | 24.09 | 24.14 | 2,160,238 | -1.04(-4.13%) |
Dec 09, 2014 | 24.14 | 25.25 | 24.10 | 25.18 | 2,246,029 | +0.53(+2.16%) |
Dec 08, 2014 | 25.22 | 25.63 | 24.50 | 24.65 | 3,342,270 | -0.77(-3.02%) |
Dec 05, 2014 | 25.24 | 25.80 | 25.05 | 25.42 | 1,717,592 | +0.09(+0.36%) |
Dec 04, 2014 | 25.32 | 25.64 | 25.13 | 25.33 | 2,181,547 | -0.24(-0.95%) |
Dec 03, 2014 | 25.20 | 26.19 | 25.20 | 25.57 | 2,278,525 | +0.54(+2.17%) |
Dec 02, 2014 | 25.00 | 25.36 | 24.88 | 25.03 | 2,169,560 | +0.03(+0.11%) |
Dec 01, 2014 | 25.75 | 25.96 | 24.82 | 25.00 | 2,978,718 | -0.93(-3.59%) |
Nov 28, 2014 | 27.14 | 27.16 | 25.81 | 25.93 | 1,555,738 | -1.44(-5.25%) |
Nov 26, 2014 | 27.75 | 27.37 | 27.37 | 27.37 | 1,291,393 | -0.61(-2.16%) |
Nov 25, 2014 | 27.85 | 28.19 | 27.45 | 27.97 | 1,659,917 | +0.08(+0.29%) |
Nov 24, 2014 | 27.80 | 28.34 | 27.47 | 27.89 | 1,490,248 | +0.10(+0.36%) |
Nov 21, 2014 | 27.55 | 28.09 | 27.55 | 27.79 | 3,115,096 | +0.85(+3.15%) |
Nov 20, 2014 | 26.24 | 27.09 | 26.12 | 26.94 | 1,817,537 | +0.53(+2.02%) |
Nov 19, 2014 | 26.70 | 26.82 | 26.20 | 26.41 | 1,449,736 | -0.43(-1.62%) |
Nov 18, 2014 | 26.20 | 27.07 | 26.14 | 26.84 | 2,867,540 | +1.29(+5.06%) |
Nov 17, 2014 | 25.35 | 25.82 | 25.14 | 25.55 | 1,970,670 | +0.09(+0.35%) |
Nov 14, 2014 | 25.44 | 25.74 | 25.25 | 25.46 | 2,174,740 | -0.07(-0.28%) |
Nov 13, 2014 | 26.51 | 26.75 | 25.38 | 25.53 | 2,365,640 | -1.00(-3.78%) |
Nov 12, 2014 | 26.51 | 27.10 | 26.48 | 26.54 | 2,054,189 | -0.13(-0.47%) |
Nov 11, 2014 | 26.50 | 26.78 | 26.27 | 26.66 | 1,625,097 | +0.16(+0.61%) |
Nov 10, 2014 | 26.15 | 26.65 | 26.02 | 26.50 | 2,316,796 | +0.41(+1.56%) |
Nov 07, 2014 | 26.08 | 26.33 | 25.77 | 26.09 | 2,011,534 | +0.19(+0.73%) |
Nov 06, 2014 | 25.05 | 25.93 | 25.00 | 25.90 | 1,796,959 | +0.93(+3.73%) |
Nov 05, 2014 | 25.29 | 25.60 | 24.93 | 24.97 | 2,421,342 | -0.04(-0.14%) |
Nov 04, 2014 | 25.93 | 26.02 | 24.88 | 25.01 | 2,021,660 | -1.18(-4.51%) |
Nov 03, 2014 | 25.95 | 26.54 | 25.50 | 26.19 | 3,483,969 | +0.24(+0.94%) |
Oct 31, 2014 | 25.05 | 25.98 | 24.53 | 25.95 | 5,598,055 | +1.25(+5.08%) |
Oct 30, 2014 | 24.85 | 24.96 | 23.45 | 24.69 | 8,280,432 | -2.89(-10.46%) |
Oct 29, 2014 | 27.60 | 27.69 | 27.07 | 27.58 | 2,233,850 | +0.08(+0.30%) |
Oct 28, 2014 | 26.81 | 27.62 | 26.77 | 27.50 | 2,152,505 | +1.06(+4.03%) |
Oct 27, 2014 | 26.32 | 26.48 | 26.65 | 26.43 | 999,374 | -0.22(-0.81%) |
Oct 24, 2014 | 26.55 | 26.83 | 26.21 | 26.65 | 1,013,514 | +0.09(+0.34%) |
Oct 23, 2014 | 25.90 | 26.93 | 25.90 | 26.56 | 2,044,029 | +1.21(+4.77%) |
Oct 22, 2014 | 26.05 | 26.54 | 25.32 | 25.35 | 2,534,262 | -0.66(-2.53%) |
Oct 21, 2014 | 25.23 | 26.13 | 25.17 | 26.01 | 2,416,840 | +1.05(+4.19%) |
Oct 20, 2014 | 24.95 | 25.09 | 24.47 | 24.96 | 2,271,958 | -0.20(-0.79%) |
Oct 17, 2014 | 25.42 | 26.03 | 25.15 | 25.16 | 2,696,567 | +0.13(+0.50%) |
Oct 16, 2014 | 23.41 | 25.15 | 23.39 | 25.04 | 3,978,849 | +1.07(+4.48%) |
Oct 15, 2014 | 24.25 | 24.89 | 23.56 | 23.96 | 4,485,210 | -0.75(-3.03%) |
Oct 14, 2014 | 24.63 | 25.45 | 24.45 | 24.71 | 3,152,092 | +0.37(+1.52%) |
Oct 13, 2014 | 24.84 | 25.32 | 24.30 | 24.34 | 3,305,038 | -0.35(-1.42%) |
Oct 10, 2014 | 25.14 | 25.63 | 24.54 | 24.69 | 4,482,840 | -1.50(-5.72%) |
Oct 09, 2014 | 27.25 | 27.35 | 26.12 | 26.19 | 2,426,700 | -1.21(-4.41%) |
Oct 08, 2014 | 26.71 | 27.48 | 26.09 | 27.40 | 2,891,355 | +0.68(+2.53%) |
Oct 07, 2014 | 27.64 | 27.72 | 26.71 | 26.72 | 3,264,321 | -1.61(-5.67%) |
Oct 06, 2014 | 28.73 | 28.87 | 28.02 | 28.33 | 1,790,107 | -0.41(-1.44%) |
Oct 03, 2014 | 29.03 | 29.35 | 28.62 | 28.74 | 1,810,965 | -0.10(-0.34%) |
Oct 02, 2014 | 28.29 | 28.96 | 27.92 | 28.84 | 3,593,702 | +0.66(+2.34%) |
Oct 01, 2014 | 28.46 | 28.81 | 28.09 | 28.18 | 2,217,082 | -0.47(-1.64%) |
Sep 30, 2014 | 29.08 | 29.27 | 28.43 | 28.65 | 1,998,008 | -0.53(-1.82%) |
Sep 29, 2014 | 28.71 | 29.36 | 28.43 | 29.19 | 1,898,598 | +0.10(+0.34%) |
Sep 26, 2014 | 28.87 | 29.16 | 28.72 | 29.09 | 1,296,991 | +0.19(+0.66%) |
Sep 25, 2014 | 29.09 | 29.19 | 28.61 | 28.90 | 1,674,118 | -0.40(-1.35%) |
Sep 24, 2014 | 29.06 | 29.32 | 28.81 | 29.29 | 1,924,226 | +0.32(+1.12%) |
Sep 23, 2014 | 29.10 | 29.40 | 28.78 | 28.97 | 2,554,081 | -0.12(-0.40%) |
Sep 22, 2014 | 29.43 | 29.45 | 28.73 | 29.09 | 2,543,064 | -0.54(-1.83%) |
Sep 19, 2014 | 29.95 | 30.00 | 29.25 | 29.63 | 2,003,173 | -0.16(-0.55%) |
Sep 18, 2014 | 29.74 | 30.07 | 29.53 | 29.79 | 1,324,129 | +0.07(+0.24%) |
Sep 17, 2014 | 29.73 | 30.11 | 29.67 | 29.72 | 2,297,915 | -0.05(-0.15%) |
Sep 16, 2014 | 29.55 | 30.03 | 28.95 | 29.76 | 3,513,476 | +0.48(+1.63%) |
Sep 15, 2014 | 28.88 | 30.11 | 28.86 | 29.28 | 6,801,183 | -2.01(-6.43%) |
Sep 12, 2014 | 31.52 | 31.64 | 31.18 | 31.30 | 1,447,492 | -0.32(-1.00%) |
Sep 11, 2014 | 31.01 | 31.66 | 30.93 | 31.61 | 2,096,557 | +0.30(+0.95%) |
Sep 10, 2014 | 31.60 | 31.69 | 31.00 | 31.31 | 2,331,942 | -0.41(-1.31%) |
Sep 09, 2014 | 33.10 | 33.11 | 31.70 | 31.73 | 3,378,956 | -1.39(-4.19%) |
Sep 08, 2014 | 33.29 | 33.39 | 33.05 | 33.12 | 1,241,550 | -0.17(-0.51%) |
Sep 05, 2014 | 33.51 | 33.51 | 33.04 | 33.29 | 858,297 | -0.20(-0.59%) |
Sep 04, 2014 | 33.41 | 33.86 | 33.32 | 33.49 | 1,274,659 | +0.12(+0.35%) |
Sep 03, 2014 | 33.75 | 33.95 | 33.26 | 33.37 | 1,087,267 | -0.14(-0.40%) |
Sep 02, 2014 | 33.79 | 34.15 | 33.36 | 33.51 | 1,739,815 | -0.23(-0.70%) |
Aug 29, 2014 | 33.76 | 33.74 | 33.74 | 33.74 | 998,793 | +0.15(+0.46%) |
Aug 28, 2014 | 33.41 | 33.91 | 33.06 | 33.59 | 1,231,960 | -0.08(-0.24%) |
Aug 27, 2014 | 33.80 | 33.89 | 33.53 | 33.67 | 888,569 | -0.04(-0.11%) |
Aug 26, 2014 | 33.74 | 34.02 | 33.68 | 33.70 | 929,638 | +0.00(+0.00%) |
Aug 25, 2014 | 34.03 | 34.03 | 33.69 | 33.70 | 1,528,565 | -0.01(-0.03%) |
Aug 22, 2014 | 33.62 | 33.82 | 33.46 | 33.71 | 1,453,712 | -0.12(-0.35%) |
Aug 21, 2014 | 34.00 | 34.21 | 33.67 | 33.83 | 1,505,596 | -0.07(-0.21%) |
Aug 20, 2014 | 33.80 | 34.06 | 33.69 | 33.90 | 1,283,669 | +0.10(+0.29%) |
Aug 19, 2014 | 33.95 | 34.33 | 33.67 | 33.80 | 1,721,508 | -0.14(-0.43%) |
Aug 18, 2014 | 33.82 | 34.09 | 33.41 | 33.95 | 2,070,813 | +0.57(+1.70%) |
Aug 15, 2014 | 33.37 | 33.57 | 33.00 | 33.38 | 1,801,259 | +0.23(+0.68%) |
Aug 14, 2014 | 32.88 | 33.20 | 32.74 | 33.15 | 2,551,799 | +0.37(+1.13%) |
Aug 13, 2014 | 32.70 | 33.09 | 32.70 | 32.78 | 2,157,654 | +0.33(+1.03%) |
Aug 12, 2014 | 32.59 | 33.01 | 32.25 | 32.45 | 2,703,425 | -0.14(-0.44%) |
Aug 11, 2014 | 32.93 | 33.20 | 32.48 | 32.59 | 3,593,678 | +0.60(+1.86%) |
Aug 08, 2014 | 31.49 | 32.13 | 31.49 | 32.00 | 1,537,860 | +0.53(+1.69%) |
Aug 07, 2014 | 31.84 | 32.32 | 31.34 | 31.47 | 3,550,506 | +0.31(+0.98%) |
Aug 06, 2014 | 30.89 | 31.43 | 30.71 | 31.16 | 1,813,799 | -0.05(-0.17%) |
Aug 05, 2014 | 30.75 | 31.65 | 30.67 | 31.21 | 2,679,487 | +0.39(+1.26%) |
Aug 04, 2014 | 30.78 | 31.16 | 30.22 | 30.83 | 2,184,596 | +0.05(+0.15%) |
Aug 01, 2014 | 30.94 | 31.30 | 30.11 | 30.78 | 2,720,573 | -0.30(-0.96%) |
Jul 31, 2014 | 31.54 | 31.55 | 30.30 | 31.08 | 3,592,260 | -1.03(-3.20%) |
Jul 30, 2014 | 31.84 | 32.24 | 31.48 | 32.11 | 2,378,929 | +0.43(+1.36%) |
Jul 29, 2014 | 32.49 | 32.66 | 31.61 | 31.67 | 4,016,680 | -0.81(-2.50%) |
Jul 28, 2014 | 33.11 | 33.14 | 32.36 | 32.48 | 2,771,394 | -0.46(-1.39%) |
Jul 25, 2014 | 33.38 | 33.44 | 32.64 | 32.94 | 3,895,797 | -0.76(-2.24%) |
Jul 24, 2014 | 35.10 | 35.15 | 33.25 | 33.70 | 7,230,919 | -2.76(-7.56%) |
Jul 23, 2014 | 36.56 | 36.90 | 36.17 | 36.46 | 2,227,462 | +0.00(+0.00%) |
Jul 22, 2014 | 36.01 | 36.96 | 35.90 | 36.46 | 3,390,090 | +0.77(+2.17%) |
Jul 21, 2014 | 34.90 | 35.76 | 34.80 | 35.68 | 1,751,637 | +0.56(+1.59%) |
Jul 18, 2014 | 34.82 | 35.14 | 34.67 | 35.12 | 1,758,156 | +0.53(+1.54%) |
Jul 17, 2014 | 35.31 | 35.53 | 34.50 | 34.59 | 1,940,551 | -0.84(-2.36%) |
Jul 16, 2014 | 35.56 | 35.56 | 34.70 | 35.43 | 2,714,650 | +0.26(+0.74%) |
Jul 15, 2014 | 35.89 | 35.89 | 35.12 | 35.17 | 2,292,283 | -0.61(-1.71%) |
Jul 14, 2014 | 36.30 | 36.31 | 35.75 | 35.78 | 1,353,559 | +0.04(+0.10%) |
Jul 11, 2014 | 36.15 | 36.16 | 35.48 | 35.74 | 1,999,056 | -0.29(-0.80%) |
Jul 10, 2014 | 36.63 | 36.72 | 36.01 | 36.03 | 2,881,155 | -1.41(-3.78%) |
Jul 09, 2014 | 37.68 | 37.72 | 37.35 | 37.45 | 1,510,448 | +0.16(+0.43%) |
Jul 08, 2014 | 37.11 | 37.38 | 36.81 | 37.28 | 1,875,471 | +0.16(+0.44%) |
Jul 07, 2014 | 37.85 | 38.03 | 37.01 | 37.12 | 999,667 | -0.98(-2.58%) |
Jul 03, 2014 | 37.86 | 38.10 | 38.10 | 38.10 | 1,492,029 | +0.60(+1.61%) |
Jul 02, 2014 | 37.40 | 37.95 | 37.40 | 37.50 | 1,026,756 | +0.07(+0.19%) |