Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.99 | 23.25 | 22.97 | 23.23 | 977,680 | +0.51(+2.26%) |
Sep 29, 2015 | 22.92 | 23.09 | 22.56 | 22.71 | 1,071,400 | -0.16(-0.71%) |
Sep 28, 2015 | 23.28 | 23.35 | 22.86 | 22.87 | 2,927,033 | -0.54(-2.30%) |
Sep 25, 2015 | 23.73 | 23.73 | 23.28 | 23.41 | 489,306 | -0.09(-0.39%) |
Sep 24, 2015 | 23.24 | 23.56 | 23.06 | 23.50 | 1,313,070 | +0.02(+0.10%) |
Sep 23, 2015 | 23.49 | 23.58 | 23.36 | 23.48 | 434,069 | +0.05(+0.23%) |
Sep 22, 2015 | 23.48 | 23.54 | 23.27 | 23.43 | 1,066,742 | -0.41(-1.70%) |
Sep 21, 2015 | 23.75 | 23.93 | 23.62 | 23.83 | 524,234 | +0.19(+0.80%) |
Sep 18, 2015 | 23.61 | 23.87 | 23.49 | 23.64 | 710,771 | -0.30(-1.24%) |
Sep 17, 2015 | 24.06 | 24.32 | 23.88 | 23.94 | 1,358,633 | -0.16(-0.67%) |
Sep 16, 2015 | 24.04 | 24.13 | 23.95 | 24.10 | 1,203,107 | +0.10(+0.43%) |
Sep 15, 2015 | 23.75 | 24.06 | 23.71 | 24.00 | 1,953,589 | +0.32(+1.34%) |
Sep 14, 2015 | 23.86 | 23.86 | 23.63 | 23.68 | 337,966 | -0.06(-0.25%) |
Sep 11, 2015 | 23.50 | 23.74 | 23.46 | 23.74 | 611,085 | +0.11(+0.49%) |
Sep 10, 2015 | 23.37 | 23.78 | 23.31 | 23.62 | 2,533,207 | +0.29(+1.22%) |
Sep 09, 2015 | 23.90 | 23.94 | 23.30 | 23.34 | 639,315 | -0.33(-1.41%) |
Sep 08, 2015 | 23.45 | 23.68 | 23.38 | 23.67 | 1,361,807 | +0.67(+2.91%) |
Sep 04, 2015 | 22.96 | 23.00 | 23.00 | 23.00 | 1,346,348 | -0.34(-1.44%) |
Sep 03, 2015 | 23.47 | 23.64 | 23.27 | 23.34 | 870,885 | -0.03(-0.11%) |
Sep 02, 2015 | 23.00 | 23.36 | 22.90 | 23.36 | 743,106 | +0.59(+2.60%) |
Sep 01, 2015 | 23.35 | 23.35 | 22.68 | 22.77 | 1,216,779 | -0.79(-3.35%) |
Aug 31, 2015 | 23.58 | 23.83 | 23.48 | 23.56 | 551,798 | -0.19(-0.81%) |
Aug 28, 2015 | 23.57 | 23.79 | 23.53 | 23.75 | 834,223 | +0.06(+0.25%) |
Aug 27, 2015 | 23.35 | 23.69 | 23.15 | 23.69 | 1,768,825 | +0.57(+2.48%) |
Aug 26, 2015 | 22.23 | 23.17 | 22.23 | 23.12 | 1,755,533 | +1.11(+5.06%) |
Aug 25, 2015 | 22.42 | 23.12 | 21.98 | 22.01 | 1,916,330 | -0.20(-0.89%) |
Aug 24, 2015 | 20.96 | 23.11 | 17.26 | 22.20 | 3,933,064 | -0.80(-3.47%) |
Aug 21, 2015 | 23.72 | 23.89 | 23.00 | 23.00 | 4,167,415 | -0.96(-4.00%) |
Aug 20, 2015 | 24.45 | 24.47 | 23.96 | 23.96 | 1,062,552 | -0.67(-2.72%) |
Aug 19, 2015 | 24.78 | 24.86 | 24.52 | 24.63 | 356,791 | -0.20(-0.82%) |
Aug 18, 2015 | 24.91 | 24.94 | 24.81 | 24.83 | 495,415 | -0.17(-0.67%) |
Aug 17, 2015 | 24.76 | 25.00 | 24.68 | 25.00 | 661,581 | +0.17(+0.68%) |
Aug 14, 2015 | 24.61 | 24.86 | 24.61 | 24.83 | 815,079 | +0.12(+0.50%) |
Aug 13, 2015 | 24.83 | 24.88 | 24.67 | 24.71 | 378,002 | -0.08(-0.31%) |
Aug 12, 2015 | 24.47 | 24.83 | 24.23 | 24.78 | 781,382 | +0.15(+0.63%) |
Aug 11, 2015 | 24.99 | 25.02 | 24.54 | 24.63 | 588,122 | -0.45(-1.79%) |
Aug 10, 2015 | 24.83 | 25.11 | 24.83 | 25.08 | 554,758 | +0.42(+1.72%) |
Aug 07, 2015 | 24.59 | 24.71 | 24.49 | 24.65 | 594,426 | +0.00(+0.01%) |
Aug 06, 2015 | 25.00 | 25.05 | 24.57 | 24.65 | 754,425 | -0.26(-1.03%) |
Aug 05, 2015 | 24.72 | 25.11 | 24.72 | 24.91 | 721,236 | +0.25(+1.02%) |
Aug 04, 2015 | 24.80 | 24.80 | 24.58 | 24.66 | 1,374,360 | -0.18(-0.74%) |
Aug 03, 2015 | 24.99 | 25.04 | 24.70 | 24.84 | 1,976,574 | -0.18(-0.74%) |
Jul 31, 2015 | 25.20 | 25.20 | 24.99 | 25.03 | 1,153,776 | -0.11(-0.42%) |
Jul 30, 2015 | 25.02 | 25.17 | 24.87 | 25.13 | 450,890 | +0.04(+0.16%) |
Jul 29, 2015 | 24.94 | 25.13 | 24.83 | 25.09 | 557,940 | +0.09(+0.37%) |
Jul 28, 2015 | 24.90 | 25.04 | 24.66 | 25.00 | 566,431 | +0.25(+1.01%) |
Jul 27, 2015 | 24.84 | 24.91 | 24.72 | 24.75 | 1,709,474 | -0.23(-0.93%) |
Jul 24, 2015 | 25.29 | 25.29 | 24.95 | 24.98 | 556,769 | -0.20(-0.81%) |
Jul 23, 2015 | 25.28 | 25.45 | 25.14 | 25.19 | 392,158 | -0.01(-0.06%) |
Jul 22, 2015 | 25.09 | 25.34 | 25.04 | 25.20 | 1,266,054 | -0.47(-1.82%) |
Jul 21, 2015 | 25.71 | 25.79 | 25.63 | 25.67 | 653,940 | -0.13(-0.49%) |
Jul 20, 2015 | 25.77 | 25.88 | 25.68 | 25.79 | 2,139,357 | +0.10(+0.38%) |
Jul 17, 2015 | 25.55 | 25.70 | 25.49 | 25.70 | 1,188,968 | +0.44(+1.76%) |
Jul 16, 2015 | 25.13 | 25.25 | 25.08 | 25.25 | 621,050 | +0.32(+1.27%) |
Jul 15, 2015 | 24.95 | 25.02 | 24.88 | 24.94 | 747,702 | +0.01(+0.06%) |
Jul 14, 2015 | 24.86 | 24.99 | 24.82 | 24.92 | 463,935 | +0.11(+0.45%) |
Jul 13, 2015 | 24.58 | 24.82 | 24.58 | 24.81 | 746,258 | +0.39(+1.59%) |
Jul 10, 2015 | 24.27 | 24.49 | 24.26 | 24.42 | 540,444 | +0.39(+1.62%) |
Jul 09, 2015 | 24.36 | 24.47 | 24.03 | 24.03 | 913,667 | -0.09(-0.36%) |
Jul 08, 2015 | 24.32 | 24.39 | 24.11 | 24.12 | 1,227,753 | -0.41(-1.67%) |
Jul 07, 2015 | 24.51 | 24.57 | 24.05 | 24.53 | 5,021,044 | +0.01(+0.05%) |
Jul 06, 2015 | 24.43 | 24.65 | 24.39 | 24.52 | 1,028,961 | -0.13(-0.51%) |
Jul 02, 2015 | 24.62 | 24.64 | 24.64 | 24.64 | 1,732,911 | +0.04(+0.16%) |
Jul 01, 2015 | 24.71 | 24.75 | 24.49 | 24.60 | 4,423,427 | +0.10(+0.40%) |
Jun 30, 2015 | 24.64 | 24.64 | 24.40 | 24.50 | 1,743,222 | +0.08(+0.35%) |
Jun 29, 2015 | 24.69 | 24.84 | 24.42 | 24.42 | 5,237,963 | -0.55(-2.19%) |
Jun 26, 2015 | 25.18 | 25.21 | 24.91 | 24.97 | 649,117 | -0.30(-1.17%) |
Jun 25, 2015 | 25.42 | 25.45 | 25.23 | 25.26 | 503,484 | -0.08(-0.31%) |
Jun 24, 2015 | 25.42 | 25.54 | 25.32 | 25.34 | 533,260 | -0.10(-0.40%) |
Jun 23, 2015 | 25.49 | 25.52 | 25.36 | 25.45 | 263,469 | -0.01(-0.04%) |
Jun 22, 2015 | 25.46 | 25.53 | 25.40 | 25.45 | 432,689 | +0.17(+0.68%) |
Jun 19, 2015 | 25.48 | 25.48 | 25.27 | 25.28 | 389,927 | -0.18(-0.72%) |
Jun 18, 2015 | 25.24 | 25.51 | 25.24 | 25.47 | 444,557 | +0.20(+0.80%) |
Jun 17, 2015 | 25.25 | 25.34 | 25.11 | 25.27 | 421,575 | +0.05(+0.19%) |
Jun 16, 2015 | 25.03 | 25.27 | 25.03 | 25.22 | 366,076 | +0.15(+0.61%) |
Jun 15, 2015 | 25.00 | 25.08 | 24.84 | 25.07 | 615,198 | -0.13(-0.51%) |
Jun 12, 2015 | 25.28 | 25.33 | 25.18 | 25.20 | 425,471 | -0.22(-0.85%) |
Jun 11, 2015 | 25.50 | 25.57 | 25.39 | 25.41 | 1,452,886 | -0.02(-0.09%) |
Jun 10, 2015 | 25.17 | 25.49 | 25.16 | 25.44 | 2,196,850 | +0.39(+1.57%) |
Jun 09, 2015 | 25.05 | 25.12 | 24.84 | 25.04 | 599,302 | -0.06(-0.25%) |
Jun 08, 2015 | 25.42 | 25.45 | 25.05 | 25.10 | 385,667 | -0.33(-1.30%) |
Jun 05, 2015 | 25.46 | 25.51 | 25.28 | 25.44 | 708,634 | -0.01(-0.06%) |
Jun 04, 2015 | 25.58 | 25.70 | 25.41 | 25.45 | 548,855 | -0.25(-0.96%) |
Jun 03, 2015 | 25.76 | 25.84 | 25.65 | 25.70 | 494,790 | +0.05(+0.20%) |
Jun 02, 2015 | 25.64 | 25.77 | 25.50 | 25.65 | 899,368 | -0.07(-0.28%) |
Jun 01, 2015 | 25.73 | 25.80 | 25.55 | 25.72 | 2,420,726 | +0.08(+0.30%) |
May 29, 2015 | 25.81 | 25.81 | 25.58 | 25.64 | 599,216 | -0.19(-0.72%) |
May 28, 2015 | 25.80 | 25.87 | 25.75 | 25.83 | 463,433 | -0.02(-0.07%) |
May 27, 2015 | 25.44 | 25.88 | 25.43 | 25.85 | 1,471,775 | +0.47(+1.86%) |
May 26, 2015 | 25.67 | 25.67 | 25.28 | 25.38 | 1,735,352 | -0.37(-1.45%) |
May 22, 2015 | 25.71 | 25.75 | 25.75 | 25.75 | 330,091 | +0.03(+0.10%) |
May 21, 2015 | 25.57 | 25.77 | 25.54 | 25.72 | 502,171 | +0.09(+0.36%) |
May 20, 2015 | 25.62 | 25.75 | 25.52 | 25.63 | 3,371,736 | +0.03(+0.10%) |
May 19, 2015 | 25.68 | 25.72 | 25.59 | 25.61 | 500,279 | -0.05(-0.20%) |
May 18, 2015 | 25.49 | 25.70 | 25.45 | 25.66 | 1,070,575 | +0.13(+0.49%) |
May 15, 2015 | 25.64 | 25.68 | 25.47 | 25.53 | 660,692 | -0.09(-0.35%) |
May 14, 2015 | 25.38 | 25.63 | 25.37 | 25.62 | 4,260,483 | +0.43(+1.72%) |
May 13, 2015 | 25.17 | 25.32 | 25.16 | 25.19 | 330,057 | +0.13(+0.51%) |
May 12, 2015 | 25.04 | 25.17 | 24.85 | 25.06 | 635,496 | -0.14(-0.54%) |
May 11, 2015 | 25.30 | 25.31 | 25.18 | 25.20 | 562,726 | -0.12(-0.48%) |
May 08, 2015 | 25.20 | 25.34 | 25.20 | 25.32 | 1,058,223 | +0.35(+1.39%) |
May 07, 2015 | 24.80 | 25.06 | 24.80 | 24.97 | 1,885,032 | +0.16(+0.65%) |
May 06, 2015 | 25.08 | 25.12 | 24.64 | 24.81 | 1,128,685 | -0.19(-0.78%) |
May 05, 2015 | 25.36 | 25.36 | 24.97 | 25.00 | 1,013,466 | -0.43(-1.68%) |
May 04, 2015 | 25.48 | 25.57 | 25.42 | 25.43 | 2,675,607 | +0.01(+0.03%) |
May 01, 2015 | 25.16 | 25.42 | 25.16 | 25.42 | 3,905,620 | +0.37(+1.46%) |
Apr 30, 2015 | 25.33 | 25.38 | 24.97 | 25.06 | 2,781,408 | -0.39(-1.53%) |
Apr 29, 2015 | 25.48 | 25.58 | 25.28 | 25.45 | 495,835 | -0.17(-0.66%) |
Apr 28, 2015 | 25.63 | 25.76 | 25.37 | 25.61 | 874,506 | +0.03(+0.10%) |
Apr 27, 2015 | 25.61 | 25.70 | 25.52 | 25.59 | 4,291,566 | +0.09(+0.34%) |
Apr 24, 2015 | 25.49 | 25.56 | 25.36 | 25.50 | 1,010,460 | +0.25(+1.01%) |
Apr 23, 2015 | 25.05 | 25.34 | 25.05 | 25.25 | 422,726 | +0.07(+0.30%) |
Apr 22, 2015 | 25.03 | 25.20 | 24.87 | 25.17 | 615,357 | +0.22(+0.88%) |
Apr 21, 2015 | 24.98 | 25.14 | 24.93 | 24.95 | 674,392 | -0.02(-0.09%) |
Apr 20, 2015 | 24.63 | 24.99 | 24.63 | 24.98 | 1,314,256 | +0.48(+1.97%) |
Apr 17, 2015 | 24.69 | 24.70 | 24.43 | 24.49 | 796,946 | -0.40(-1.61%) |
Apr 16, 2015 | 24.86 | 24.95 | 24.83 | 24.89 | 443,174 | -0.07(-0.28%) |
Apr 15, 2015 | 24.79 | 25.00 | 24.75 | 24.96 | 902,374 | +0.26(+1.05%) |
Apr 14, 2015 | 24.79 | 24.82 | 24.57 | 24.70 | 625,546 | -0.10(-0.40%) |
Apr 13, 2015 | 24.92 | 25.02 | 24.80 | 24.80 | 545,267 | -0.08(-0.31%) |
Apr 10, 2015 | 24.75 | 24.88 | 24.70 | 24.88 | 570,000 | +0.11(+0.44%) |
Apr 09, 2015 | 24.60 | 24.77 | 24.54 | 24.77 | 703,908 | +0.13(+0.53%) |
Apr 08, 2015 | 24.60 | 24.72 | 24.52 | 24.64 | 701,844 | +0.06(+0.23%) |
Apr 07, 2015 | 24.64 | 24.78 | 24.58 | 24.58 | 1,529,976 | -0.04(-0.17%) |
Apr 06, 2015 | 24.22 | 24.68 | 24.14 | 24.63 | 653,037 | +0.27(+1.10%) |
Apr 02, 2015 | 24.39 | 24.36 | 24.36 | 24.36 | 1,539,142 | -0.03(-0.12%) |
Apr 01, 2015 | 24.50 | 24.51 | 24.25 | 24.38 | 4,146,223 | -0.13(-0.53%) |
Mar 31, 2015 | 24.62 | 24.70 | 24.51 | 24.52 | 518,286 | -0.22(-0.89%) |
Mar 30, 2015 | 24.62 | 24.74 | 24.61 | 24.74 | 1,882,690 | +0.29(+1.18%) |
Mar 27, 2015 | 24.37 | 24.51 | 24.27 | 24.45 | 507,249 | +0.05(+0.22%) |
Mar 26, 2015 | 24.24 | 24.50 | 24.11 | 24.39 | 1,639,792 | +0.02(+0.09%) |
Mar 25, 2015 | 25.15 | 25.15 | 24.37 | 24.37 | 1,017,546 | -0.72(-2.87%) |
Mar 24, 2015 | 25.17 | 25.27 | 25.09 | 25.09 | 471,663 | -0.07(-0.30%) |
Mar 23, 2015 | 25.18 | 25.28 | 25.16 | 25.17 | 474,732 | +0.03(+0.11%) |
Mar 20, 2015 | 25.13 | 25.28 | 25.13 | 25.14 | 469,254 | +0.14(+0.58%) |
Mar 19, 2015 | 25.04 | 25.12 | 24.99 | 24.99 | 675,507 | -0.05(-0.19%) |
Mar 18, 2015 | 24.70 | 25.15 | 24.61 | 25.04 | 1,019,297 | +0.30(+1.21%) |
Mar 17, 2015 | 24.66 | 24.78 | 24.59 | 24.74 | 636,170 | +0.07(+0.28%) |
Mar 16, 2015 | 24.48 | 24.69 | 24.45 | 24.67 | 1,859,659 | +0.29(+1.18%) |
Mar 13, 2015 | 24.47 | 24.54 | 24.23 | 24.38 | 629,413 | -0.12(-0.48%) |
Mar 12, 2015 | 24.33 | 24.52 | 24.28 | 24.50 | 831,931 | +0.09(+0.38%) |
Mar 11, 2015 | 24.62 | 24.64 | 24.38 | 24.41 | 509,944 | -0.14(-0.57%) |
Mar 10, 2015 | 24.91 | 24.93 | 24.55 | 24.55 | 799,367 | -0.51(-2.05%) |
Mar 09, 2015 | 25.00 | 25.18 | 24.95 | 25.06 | 1,549,490 | +0.11(+0.45%) |
Mar 06, 2015 | 25.23 | 25.29 | 24.91 | 24.95 | 2,831,377 | -0.27(-1.08%) |
Mar 05, 2015 | 25.31 | 25.32 | 25.14 | 25.22 | 765,756 | -0.05(-0.20%) |
Mar 04, 2015 | 25.30 | 25.31 | 25.13 | 25.27 | 1,125,261 | -0.10(-0.38%) |
Mar 03, 2015 | 25.50 | 25.51 | 25.28 | 25.37 | 2,591,946 | -0.20(-0.79%) |
Mar 02, 2015 | 25.38 | 25.57 | 25.36 | 25.57 | 4,059,674 | +0.23(+0.92%) |
Feb 27, 2015 | 25.45 | 25.49 | 25.31 | 25.34 | 429,320 | -0.13(-0.49%) |
Feb 26, 2015 | 25.34 | 25.49 | 25.31 | 25.46 | 812,876 | +0.18(+0.73%) |
Feb 25, 2015 | 25.37 | 25.39 | 25.21 | 25.28 | 481,231 | -0.18(-0.71%) |
Feb 24, 2015 | 25.39 | 25.50 | 25.25 | 25.46 | 634,800 | +0.06(+0.24%) |
Feb 23, 2015 | 25.41 | 25.41 | 25.27 | 25.40 | 2,266,551 | +0.01(+0.06%) |
Feb 20, 2015 | 25.25 | 25.40 | 25.12 | 25.39 | 1,741,616 | +0.15(+0.58%) |
Feb 19, 2015 | 25.10 | 25.27 | 25.07 | 25.24 | 552,553 | +0.10(+0.42%) |
Feb 18, 2015 | 25.05 | 25.15 | 25.03 | 25.14 | 1,392,195 | +0.05(+0.19%) |
Feb 17, 2015 | 25.08 | 25.10 | 25.02 | 25.09 | 2,326,064 | +0.00(+0.02%) |
Feb 13, 2015 | 24.93 | 25.08 | 25.08 | 25.08 | 1,108,790 | +0.22(+0.88%) |
Feb 12, 2015 | 24.66 | 24.87 | 24.64 | 24.87 | 886,014 | +0.40(+1.65%) |
Feb 11, 2015 | 24.38 | 24.52 | 24.36 | 24.46 | 7,432,887 | +0.09(+0.37%) |
Feb 10, 2015 | 24.12 | 24.39 | 24.06 | 24.37 | 5,114,412 | +0.41(+1.69%) |
Feb 09, 2015 | 23.93 | 24.06 | 23.91 | 23.97 | 7,565,281 | -0.04(-0.15%) |
Feb 06, 2015 | 24.15 | 24.26 | 23.93 | 24.00 | 1,873,606 | -0.09(-0.39%) |
Feb 05, 2015 | 24.01 | 24.12 | 23.91 | 24.10 | 1,273,791 | +0.21(+0.86%) |
Feb 04, 2015 | 23.79 | 24.04 | 23.79 | 23.89 | 1,436,310 | +0.04(+0.16%) |
Feb 03, 2015 | 23.64 | 23.86 | 23.59 | 23.85 | 1,695,230 | +0.26(+1.10%) |
Feb 02, 2015 | 23.43 | 23.61 | 23.06 | 23.60 | 55,928,948 | +0.22(+0.93%) |
Jan 30, 2015 | 23.62 | 23.69 | 23.36 | 23.38 | 1,400,969 | -0.38(-1.60%) |
Jan 29, 2015 | 23.51 | 23.81 | 23.33 | 23.76 | 2,165,888 | +0.24(+1.02%) |
Jan 28, 2015 | 24.01 | 24.08 | 23.52 | 23.52 | 3,764,504 | -0.02(-0.08%) |
Jan 27, 2015 | 23.86 | 23.86 | 23.44 | 23.54 | 6,947,238 | -0.79(-3.25%) |
Jan 26, 2015 | 24.40 | 24.40 | 24.24 | 24.33 | 1,047,259 | -0.07(-0.31%) |
Jan 23, 2015 | 24.33 | 24.51 | 24.28 | 24.40 | 8,031,157 | +0.04(+0.18%) |
Jan 22, 2015 | 23.96 | 24.37 | 23.78 | 24.36 | 2,120,738 | +0.49(+2.06%) |
Jan 21, 2015 | 23.73 | 23.96 | 23.65 | 23.87 | 3,053,723 | +0.05(+0.21%) |
Jan 20, 2015 | 23.68 | 23.88 | 23.49 | 23.82 | 8,308,518 | +0.20(+0.86%) |
Jan 16, 2015 | 23.34 | 23.63 | 23.29 | 23.61 | 4,842,958 | +0.20(+0.85%) |
Jan 15, 2015 | 23.86 | 23.86 | 23.37 | 23.42 | 1,072,920 | -0.35(-1.47%) |
Jan 14, 2015 | 23.66 | 23.88 | 23.54 | 23.77 | 1,389,417 | -0.13(-0.53%) |
Jan 13, 2015 | 24.13 | 24.44 | 23.71 | 23.89 | 2,180,376 | -0.00(-0.02%) |
Jan 12, 2015 | 24.29 | 24.29 | 23.84 | 23.90 | 1,911,407 | -0.33(-1.37%) |
Jan 09, 2015 | 24.39 | 24.45 | 24.04 | 24.23 | 1,129,575 | -0.09(-0.38%) |
Jan 08, 2015 | 23.89 | 24.36 | 23.89 | 24.32 | 1,406,798 | +0.59(+2.49%) |
Jan 07, 2015 | 23.68 | 23.82 | 23.59 | 23.73 | 1,137,761 | +0.20(+0.84%) |
Jan 06, 2015 | 23.89 | 23.93 | 23.43 | 23.53 | 2,687,814 | -0.32(-1.36%) |
Jan 05, 2015 | 24.12 | 24.19 | 23.80 | 23.85 | 2,182,810 | -0.39(-1.60%) |
Jan 02, 2015 | 24.44 | 24.54 | 24.11 | 24.24 | 3,880,633 | -0.08(-0.33%) |
Dec 31, 2014 | 24.64 | 24.32 | 24.32 | 24.32 | 1,002,761 | -0.28(-1.13%) |
Dec 30, 2014 | 24.72 | 24.77 | 24.57 | 24.60 | 2,788,429 | -0.19(-0.78%) |
Dec 29, 2014 | 24.85 | 24.90 | 24.77 | 24.79 | 16,528,122 | -0.13(-0.52%) |
Dec 26, 2014 | 24.88 | 24.98 | 24.84 | 24.92 | 672,906 | +0.11(+0.43%) |
Dec 24, 2014 | 24.87 | 24.81 | 24.81 | 24.81 | 848,656 | -0.01(-0.03%) |
Dec 23, 2014 | 24.85 | 24.93 | 24.82 | 24.82 | 1,289,216 | +0.04(+0.15%) |
Dec 22, 2014 | 24.61 | 24.79 | 24.56 | 24.79 | 2,669,231 | +0.23(+0.95%) |
Dec 19, 2014 | 24.45 | 24.59 | 24.40 | 24.55 | 1,586,666 | +0.12(+0.48%) |
Dec 18, 2014 | 24.13 | 24.44 | 24.09 | 24.44 | 3,743,922 | +0.72(+3.04%) |
Dec 17, 2014 | 23.33 | 23.79 | 23.30 | 23.72 | 1,485,989 | +0.44(+1.90%) |
Dec 16, 2014 | 23.45 | 23.85 | 23.27 | 23.27 | 5,065,330 | -0.36(-1.50%) |
Dec 15, 2014 | 23.97 | 24.11 | 23.53 | 23.63 | 2,649,747 | -0.16(-0.67%) |
Dec 12, 2014 | 23.95 | 24.13 | 23.79 | 23.79 | 1,929,096 | -0.36(-1.49%) |
Dec 11, 2014 | 24.10 | 24.43 | 24.08 | 24.15 | 2,199,588 | +0.13(+0.53%) |
Dec 10, 2014 | 24.43 | 24.46 | 23.99 | 24.02 | 1,331,824 | -0.44(-1.78%) |
Dec 09, 2014 | 24.01 | 24.47 | 23.95 | 24.46 | 1,690,848 | +0.14(+0.58%) |
Dec 08, 2014 | 24.58 | 24.63 | 24.20 | 24.31 | 3,758,469 | -0.35(-1.41%) |
Dec 05, 2014 | 24.71 | 24.75 | 24.60 | 24.66 | 850,615 | +0.00(+0.00%) |
Dec 04, 2014 | 24.66 | 24.76 | 24.59 | 24.66 | 1,083,530 | +0.01(+0.04%) |
Dec 03, 2014 | 24.59 | 24.71 | 24.51 | 24.65 | 1,138,212 | +0.13(+0.51%) |
Dec 02, 2014 | 24.48 | 24.58 | 24.37 | 24.53 | 2,162,524 | +0.05(+0.20%) |
Dec 01, 2014 | 24.78 | 24.78 | 24.36 | 24.48 | 4,093,138 | -0.32(-1.29%) |
Nov 28, 2014 | 24.76 | 24.87 | 24.70 | 24.80 | 514,271 | +0.07(+0.27%) |
Nov 26, 2014 | 24.49 | 24.73 | 24.73 | 24.73 | 770,224 | +0.25(+1.03%) |
Nov 25, 2014 | 24.52 | 24.62 | 24.48 | 24.48 | 1,036,916 | -0.01(-0.06%) |
Nov 24, 2014 | 24.37 | 24.50 | 24.33 | 24.49 | 970,335 | +0.18(+0.75%) |
Nov 21, 2014 | 24.48 | 24.48 | 24.22 | 24.31 | 1,724,974 | +0.06(+0.23%) |
Nov 20, 2014 | 23.99 | 24.25 | 23.98 | 24.25 | 576,612 | +0.17(+0.72%) |
Nov 19, 2014 | 24.24 | 24.24 | 23.98 | 24.08 | 1,641,180 | -0.20(-0.80%) |
Nov 18, 2014 | 24.15 | 24.32 | 24.15 | 24.27 | 1,610,293 | +0.13(+0.53%) |
Nov 17, 2014 | 24.15 | 24.21 | 24.01 | 24.15 | 1,064,895 | -0.07(-0.29%) |
Nov 14, 2014 | 24.04 | 24.22 | 24.03 | 24.22 | 1,309,699 | +0.21(+0.87%) |
Nov 13, 2014 | 23.93 | 24.11 | 23.93 | 24.01 | 1,255,732 | +0.12(+0.51%) |
Nov 12, 2014 | 23.75 | 23.91 | 23.75 | 23.88 | 793,378 | +0.07(+0.29%) |
Nov 11, 2014 | 23.79 | 23.82 | 23.73 | 23.82 | 2,267,047 | +0.03(+0.15%) |
Nov 10, 2014 | 23.69 | 23.82 | 23.67 | 23.78 | 1,653,759 | +0.07(+0.27%) |
Nov 07, 2014 | 23.75 | 23.76 | 23.59 | 23.72 | 1,213,098 | +0.00(+0.00%) |
Nov 06, 2014 | 23.64 | 23.73 | 23.56 | 23.72 | 1,199,141 | +0.03(+0.13%) |
Nov 05, 2014 | 23.80 | 23.82 | 23.61 | 23.69 | 1,127,413 | +0.00(+0.01%) |
Nov 04, 2014 | 23.64 | 23.74 | 23.53 | 23.68 | 1,791,326 | +0.00(+0.02%) |
Nov 03, 2014 | 23.60 | 23.74 | 23.56 | 23.68 | 17,416,378 | +0.09(+0.36%) |
Oct 31, 2014 | 23.59 | 23.60 | 23.46 | 23.59 | 1,657,321 | +0.40(+1.72%) |
Oct 30, 2014 | 23.17 | 23.24 | 23.02 | 23.19 | 2,536,415 | -0.07(-0.32%) |
Oct 29, 2014 | 23.24 | 23.35 | 23.13 | 23.27 | 1,826,206 | -0.07(-0.30%) |
Oct 28, 2014 | 23.06 | 23.34 | 23.04 | 23.34 | 1,554,814 | +0.34(+1.47%) |
Oct 27, 2014 | 22.92 | 23.04 | 22.99 | 23.00 | 2,794,401 | +0.01(+0.05%) |
Oct 24, 2014 | 22.91 | 23.01 | 22.77 | 22.99 | 1,223,553 | +0.19(+0.85%) |
Oct 23, 2014 | 22.65 | 22.91 | 22.62 | 22.79 | 1,168,772 | +0.37(+1.65%) |
Oct 22, 2014 | 22.65 | 22.69 | 22.42 | 22.42 | 2,342,786 | -0.14(-0.64%) |
Oct 21, 2014 | 22.39 | 22.57 | 22.30 | 22.57 | 7,624,658 | +0.48(+2.16%) |
Oct 20, 2014 | 21.80 | 22.12 | 21.71 | 22.09 | 19,544,040 | +0.14(+0.66%) |
Oct 17, 2014 | 21.94 | 22.14 | 21.84 | 21.95 | 1,350,946 | +0.25(+1.16%) |
Oct 16, 2014 | 21.41 | 21.86 | 21.36 | 21.70 | 2,179,342 | -0.12(-0.55%) |
Oct 15, 2014 | 21.60 | 21.90 | 21.23 | 21.82 | 4,970,047 | -0.11(-0.50%) |
Oct 14, 2014 | 22.04 | 22.22 | 21.88 | 21.93 | 3,721,431 | +0.04(+0.20%) |
Oct 13, 2014 | 22.11 | 22.35 | 21.87 | 21.88 | 8,322,194 | -0.29(-1.31%) |
Oct 10, 2014 | 22.71 | 22.77 | 22.17 | 22.17 | 1,824,785 | -0.71(-3.10%) |
Oct 09, 2014 | 23.21 | 23.26 | 22.84 | 22.88 | 2,347,206 | -0.36(-1.53%) |
Oct 08, 2014 | 22.80 | 23.29 | 22.63 | 23.24 | 4,561,566 | +0.45(+1.97%) |
Oct 07, 2014 | 23.06 | 23.13 | 22.79 | 22.79 | 1,959,078 | -0.39(-1.70%) |
Oct 06, 2014 | 23.28 | 23.35 | 23.11 | 23.18 | 1,668,974 | -0.01(-0.04%) |
Oct 03, 2014 | 23.10 | 23.27 | 23.05 | 23.19 | 1,094,054 | +0.19(+0.84%) |
Oct 02, 2014 | 22.97 | 23.08 | 22.71 | 23.00 | 1,950,209 | +0.02(+0.08%) |