Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.79 | 19.11 | 18.75 | 19.11 | 2,692,526 | +0.56(+3.00%) |
Sep 29, 2015 | 18.48 | 18.69 | 18.43 | 18.55 | 2,693,069 | +0.01(+0.04%) |
Sep 28, 2015 | 19.06 | 19.06 | 18.54 | 18.54 | 2,246,741 | -0.63(-3.29%) |
Sep 25, 2015 | 19.33 | 19.34 | 19.11 | 19.17 | 1,988,120 | +0.03(+0.17%) |
Sep 24, 2015 | 18.96 | 19.21 | 18.89 | 19.14 | 1,847,920 | -0.01(-0.04%) |
Sep 23, 2015 | 19.43 | 19.51 | 19.13 | 19.15 | 2,363,770 | -0.27(-1.37%) |
Sep 22, 2015 | 19.65 | 19.65 | 19.32 | 19.41 | 2,503,332 | -0.49(-2.46%) |
Sep 21, 2015 | 19.86 | 20.03 | 19.79 | 19.90 | 2,346,711 | +0.10(+0.50%) |
Sep 18, 2015 | 19.84 | 20.03 | 19.76 | 19.80 | 2,645,878 | -0.26(-1.28%) |
Sep 17, 2015 | 20.04 | 20.35 | 19.94 | 20.06 | 3,240,275 | -0.01(-0.04%) |
Sep 16, 2015 | 19.60 | 20.07 | 19.57 | 20.07 | 2,843,143 | +0.60(+3.07%) |
Sep 15, 2015 | 19.31 | 19.50 | 19.31 | 19.47 | 2,344,903 | +0.16(+0.82%) |
Sep 14, 2015 | 19.43 | 19.48 | 19.31 | 19.31 | 1,801,072 | -0.16(-0.81%) |
Sep 11, 2015 | 19.55 | 19.56 | 19.31 | 19.47 | 1,966,808 | -0.19(-0.97%) |
Sep 10, 2015 | 19.54 | 19.80 | 19.52 | 19.66 | 3,475,424 | +0.09(+0.47%) |
Sep 09, 2015 | 19.95 | 20.00 | 19.54 | 19.57 | 3,102,616 | -0.17(-0.88%) |
Sep 08, 2015 | 19.82 | 19.83 | 19.66 | 19.75 | 3,320,209 | +0.33(+1.71%) |
Sep 04, 2015 | 19.46 | 19.41 | 19.41 | 19.41 | 2,202,942 | -0.31(-1.56%) |
Sep 03, 2015 | 19.65 | 19.96 | 19.56 | 19.72 | 3,308,130 | +0.16(+0.81%) |
Sep 02, 2015 | 19.70 | 19.70 | 19.30 | 19.56 | 4,010,564 | +0.04(+0.21%) |
Sep 01, 2015 | 19.73 | 19.87 | 19.39 | 19.52 | 3,075,674 | -0.64(-3.17%) |
Aug 31, 2015 | 19.95 | 20.23 | 19.62 | 20.16 | 4,947,886 | +0.06(+0.29%) |
Aug 28, 2015 | 19.81 | 20.11 | 19.77 | 20.10 | 2,903,420 | +0.13(+0.67%) |
Aug 27, 2015 | 19.50 | 20.14 | 19.50 | 19.97 | 4,987,590 | +0.70(+3.62%) |
Aug 26, 2015 | 19.31 | 19.31 | 18.80 | 19.27 | 5,492,587 | +0.40(+2.11%) |
Aug 25, 2015 | 19.50 | 19.50 | 18.84 | 18.87 | 4,501,407 | +0.06(+0.31%) |
Aug 24, 2015 | 18.62 | 19.43 | 18.19 | 18.82 | 7,048,424 | -0.71(-3.66%) |
Aug 21, 2015 | 19.85 | 20.00 | 19.53 | 19.53 | 3,739,717 | -0.53(-2.65%) |
Aug 20, 2015 | 20.39 | 20.39 | 20.06 | 20.06 | 3,353,723 | -0.42(-2.07%) |
Aug 19, 2015 | 20.68 | 20.70 | 20.37 | 20.49 | 3,593,274 | -0.32(-1.52%) |
Aug 18, 2015 | 20.77 | 20.85 | 20.67 | 20.80 | 1,301,192 | -0.07(-0.32%) |
Aug 17, 2015 | 20.81 | 20.87 | 20.70 | 20.87 | 1,264,367 | -0.03(-0.16%) |
Aug 14, 2015 | 20.87 | 21.03 | 20.87 | 20.90 | 1,585,845 | +0.01(+0.04%) |
Aug 13, 2015 | 21.02 | 21.05 | 20.84 | 20.89 | 1,195,578 | -0.27(-1.26%) |
Aug 12, 2015 | 21.03 | 21.19 | 20.92 | 21.16 | 2,215,282 | +0.09(+0.43%) |
Aug 11, 2015 | 21.05 | 21.08 | 20.79 | 21.07 | 1,682,509 | -0.27(-1.25%) |
Aug 10, 2015 | 20.95 | 21.35 | 20.94 | 21.33 | 1,642,981 | +0.43(+2.07%) |
Aug 07, 2015 | 20.98 | 21.10 | 20.83 | 20.90 | 1,436,405 | -0.19(-0.91%) |
Aug 06, 2015 | 21.16 | 21.16 | 20.97 | 21.09 | 2,908,769 | -0.02(-0.08%) |
Aug 05, 2015 | 21.23 | 21.37 | 21.10 | 21.11 | 1,621,865 | +0.01(+0.04%) |
Aug 04, 2015 | 21.07 | 21.22 | 21.04 | 21.10 | 1,587,140 | +0.13(+0.63%) |
Aug 03, 2015 | 21.06 | 21.12 | 20.91 | 20.97 | 1,681,461 | -0.26(-1.21%) |
Jul 31, 2015 | 21.31 | 21.39 | 21.17 | 21.22 | 1,949,151 | +0.02(+0.08%) |
Jul 30, 2015 | 21.15 | 21.22 | 20.97 | 21.21 | 1,814,818 | +0.02(+0.12%) |
Jul 29, 2015 | 20.88 | 21.23 | 20.83 | 21.18 | 3,255,851 | +0.31(+1.47%) |
Jul 28, 2015 | 20.68 | 20.93 | 20.54 | 20.88 | 2,002,565 | +0.32(+1.54%) |
Jul 27, 2015 | 20.74 | 20.76 | 20.51 | 20.56 | 1,719,886 | -0.23(-1.12%) |
Jul 24, 2015 | 20.81 | 20.90 | 20.71 | 20.79 | 2,470,898 | -0.08(-0.40%) |
Jul 23, 2015 | 21.03 | 21.07 | 20.81 | 20.88 | 2,373,068 | -0.11(-0.51%) |
Jul 22, 2015 | 20.98 | 21.05 | 20.85 | 20.98 | 4,268,258 | -0.20(-0.94%) |
Jul 21, 2015 | 21.22 | 21.39 | 21.10 | 21.18 | 3,507,830 | -0.03(-0.16%) |
Jul 20, 2015 | 21.51 | 21.52 | 21.17 | 21.22 | 3,117,637 | -0.30(-1.39%) |
Jul 17, 2015 | 21.65 | 21.66 | 21.42 | 21.52 | 4,213,999 | -0.14(-0.65%) |
Jul 16, 2015 | 21.71 | 21.74 | 21.64 | 21.66 | 1,971,329 | +0.02(+0.12%) |
Jul 15, 2015 | 21.72 | 21.76 | 21.53 | 21.63 | 2,800,647 | -0.18(-0.84%) |
Jul 14, 2015 | 21.66 | 21.83 | 21.57 | 21.81 | 1,832,998 | +0.08(+0.38%) |
Jul 13, 2015 | 21.63 | 21.77 | 21.56 | 21.73 | 4,719,269 | +0.10(+0.46%) |
Jul 10, 2015 | 21.52 | 21.65 | 21.44 | 21.63 | 1,824,951 | +0.22(+1.05%) |
Jul 09, 2015 | 21.81 | 21.85 | 21.37 | 21.41 | 1,517,013 | -0.11(-0.50%) |
Jul 08, 2015 | 21.71 | 21.79 | 21.47 | 21.52 | 4,829,108 | -0.37(-1.71%) |
Jul 07, 2015 | 21.73 | 21.94 | 21.44 | 21.89 | 4,185,214 | -0.05(-0.23%) |
Jul 06, 2015 | 21.96 | 22.13 | 21.64 | 21.94 | 2,202,809 | -0.24(-1.09%) |
Jul 02, 2015 | 22.10 | 22.18 | 22.18 | 22.18 | 1,657,864 | +0.12(+0.53%) |
Jul 01, 2015 | 22.17 | 22.27 | 22.00 | 22.06 | 3,957,234 | -0.09(-0.41%) |
Jun 30, 2015 | 22.27 | 22.31 | 22.09 | 22.16 | 1,832,443 | -0.07(-0.30%) |
Jun 29, 2015 | 22.50 | 22.56 | 22.19 | 22.22 | 2,846,040 | -0.65(-2.83%) |
Jun 26, 2015 | 22.84 | 22.89 | 22.78 | 22.87 | 1,244,699 | -0.06(-0.25%) |
Jun 25, 2015 | 22.99 | 23.04 | 22.89 | 22.93 | 3,005,153 | +0.03(+0.12%) |
Jun 24, 2015 | 22.88 | 23.02 | 22.84 | 22.90 | 1,927,732 | -0.06(-0.25%) |
Jun 23, 2015 | 22.75 | 22.98 | 22.75 | 22.96 | 1,590,665 | +0.15(+0.65%) |
Jun 22, 2015 | 22.71 | 22.87 | 22.69 | 22.81 | 1,511,236 | +0.16(+0.73%) |
Jun 19, 2015 | 22.83 | 22.86 | 22.56 | 22.64 | 3,022,602 | -0.28(-1.22%) |
Jun 18, 2015 | 22.97 | 23.01 | 22.88 | 22.93 | 2,375,909 | +0.07(+0.29%) |
Jun 17, 2015 | 22.76 | 22.91 | 22.64 | 22.86 | 2,694,681 | +0.09(+0.40%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.63 | 22.77 | 1,320,023 | +0.02(+0.11%) |
Jun 15, 2015 | 22.57 | 22.75 | 22.51 | 22.74 | 2,109,529 | +0.02(+0.11%) |
Jun 12, 2015 | 22.73 | 22.80 | 22.68 | 22.72 | 2,137,801 | -0.26(-1.11%) |
Jun 11, 2015 | 22.99 | 23.06 | 22.86 | 22.97 | 1,502,235 | -0.05(-0.21%) |
Jun 10, 2015 | 23.10 | 23.16 | 23.02 | 23.02 | 1,162,421 | +0.26(+1.12%) |
Jun 09, 2015 | 22.56 | 22.84 | 22.55 | 22.77 | 3,330,247 | +0.22(+0.99%) |
Jun 08, 2015 | 22.83 | 22.83 | 22.45 | 22.55 | 2,157,079 | -0.29(-1.26%) |
Jun 05, 2015 | 22.64 | 22.95 | 22.60 | 22.83 | 1,799,291 | +0.04(+0.18%) |
Jun 04, 2015 | 22.97 | 23.00 | 22.69 | 22.79 | 1,403,196 | -0.30(-1.28%) |
Jun 03, 2015 | 22.99 | 23.19 | 22.97 | 23.09 | 1,147,545 | +0.02(+0.11%) |
Jun 02, 2015 | 22.93 | 23.19 | 22.90 | 23.07 | 1,570,986 | +0.24(+1.05%) |
Jun 01, 2015 | 22.88 | 22.91 | 22.63 | 22.83 | 3,268,491 | -0.07(-0.32%) |
May 29, 2015 | 22.89 | 22.96 | 22.70 | 22.90 | 1,998,152 | -0.17(-0.75%) |
May 28, 2015 | 22.97 | 23.08 | 22.79 | 23.07 | 1,491,497 | +0.04(+0.18%) |
May 27, 2015 | 22.96 | 23.09 | 22.90 | 23.03 | 1,918,851 | +0.03(+0.14%) |
May 26, 2015 | 23.22 | 23.26 | 22.88 | 23.00 | 1,549,954 | -0.48(-2.04%) |
May 22, 2015 | 23.50 | 23.48 | 23.48 | 23.48 | 2,513,363 | -0.17(-0.73%) |
May 21, 2015 | 23.42 | 23.72 | 23.42 | 23.65 | 1,222,760 | +0.19(+0.81%) |
May 20, 2015 | 23.44 | 23.59 | 23.44 | 23.46 | 1,873,249 | -0.02(-0.07%) |
May 19, 2015 | 23.49 | 23.54 | 23.36 | 23.48 | 2,060,575 | -0.19(-0.80%) |
May 18, 2015 | 23.64 | 23.75 | 23.63 | 23.67 | 2,741,827 | -0.18(-0.76%) |
May 15, 2015 | 23.65 | 23.86 | 23.58 | 23.85 | 1,862,446 | +0.07(+0.28%) |
May 14, 2015 | 23.89 | 23.90 | 23.73 | 23.78 | 1,779,125 | +0.03(+0.14%) |
May 13, 2015 | 23.87 | 23.93 | 23.66 | 23.75 | 1,333,510 | -0.02(-0.10%) |
May 12, 2015 | 23.80 | 23.92 | 23.74 | 23.77 | 1,120,627 | -0.02(-0.07%) |
May 11, 2015 | 23.82 | 23.99 | 23.72 | 23.79 | 714,378 | -0.06(-0.24%) |
May 08, 2015 | 23.63 | 23.92 | 23.72 | 23.85 | 1,614,169 | +0.21(+0.91%) |
May 07, 2015 | 23.62 | 23.64 | 23.38 | 23.63 | 1,832,978 | -0.09(-0.38%) |
May 06, 2015 | 23.98 | 24.00 | 23.59 | 23.72 | 1,419,501 | -0.18(-0.76%) |
May 05, 2015 | 24.29 | 24.33 | 23.84 | 23.91 | 1,139,416 | -0.27(-1.12%) |
May 04, 2015 | 24.13 | 24.23 | 24.11 | 24.18 | 1,134,943 | +0.16(+0.65%) |
May 01, 2015 | 23.96 | 24.06 | 23.90 | 24.02 | 1,867,872 | +0.02(+0.07%) |
Apr 30, 2015 | 24.15 | 24.17 | 23.91 | 24.01 | 2,579,543 | -0.35(-1.42%) |
Apr 29, 2015 | 24.26 | 24.38 | 24.22 | 24.35 | 2,390,032 | +0.03(+0.14%) |
Apr 28, 2015 | 24.19 | 24.32 | 24.15 | 24.32 | 1,054,010 | +0.17(+0.72%) |
Apr 27, 2015 | 24.24 | 24.32 | 24.11 | 24.15 | 1,298,201 | +0.01(+0.03%) |
Apr 24, 2015 | 24.18 | 24.23 | 24.05 | 24.14 | 2,409,783 | -0.03(-0.14%) |
Apr 23, 2015 | 23.81 | 24.24 | 23.77 | 24.17 | 873,569 | +0.31(+1.31%) |
Apr 22, 2015 | 23.86 | 23.89 | 23.63 | 23.86 | 694,251 | +0.05(+0.21%) |
Apr 21, 2015 | 24.01 | 24.00 | 23.69 | 23.81 | 1,148,868 | -0.20(-0.82%) |
Apr 20, 2015 | 23.92 | 24.13 | 23.92 | 24.01 | 1,928,353 | +0.09(+0.38%) |
Apr 17, 2015 | 24.01 | 24.02 | 23.80 | 23.91 | 1,158,447 | -0.12(-0.51%) |
Apr 16, 2015 | 23.96 | 24.14 | 23.82 | 24.04 | 2,479,421 | +0.11(+0.45%) |
Apr 15, 2015 | 23.44 | 24.04 | 23.44 | 23.93 | 2,883,413 | +0.46(+1.97%) |
Apr 14, 2015 | 23.40 | 23.49 | 23.40 | 23.47 | 1,080,860 | +0.21(+0.92%) |
Apr 13, 2015 | 23.29 | 23.40 | 23.21 | 23.25 | 627,098 | -0.03(-0.14%) |
Apr 10, 2015 | 23.25 | 23.33 | 23.23 | 23.29 | 1,247,601 | +0.11(+0.46%) |
Apr 09, 2015 | 23.10 | 23.28 | 23.10 | 23.18 | 2,345,530 | +0.10(+0.43%) |
Apr 08, 2015 | 23.26 | 23.35 | 23.01 | 23.08 | 1,536,901 | +0.00(+0.00%) |
Apr 07, 2015 | 22.96 | 23.27 | 22.96 | 23.08 | 1,658,189 | +0.08(+0.36%) |
Apr 06, 2015 | 22.79 | 23.15 | 22.79 | 23.00 | 1,629,532 | +0.22(+0.98%) |
Apr 02, 2015 | 22.50 | 22.78 | 22.78 | 22.78 | 1,917,381 | +0.27(+1.21%) |
Apr 01, 2015 | 22.49 | 22.55 | 22.33 | 22.50 | 1,862,401 | +0.10(+0.44%) |
Mar 31, 2015 | 22.18 | 22.48 | 22.09 | 22.41 | 2,259,251 | +0.07(+0.33%) |
Mar 30, 2015 | 22.33 | 22.46 | 22.31 | 22.33 | 1,146,116 | +0.02(+0.07%) |
Mar 27, 2015 | 22.62 | 22.67 | 22.31 | 22.32 | 1,864,627 | -0.33(-1.46%) |
Mar 26, 2015 | 22.79 | 22.90 | 22.58 | 22.64 | 1,505,224 | -0.05(-0.22%) |
Mar 25, 2015 | 23.06 | 23.08 | 22.67 | 22.69 | 1,250,719 | -0.23(-1.01%) |
Mar 24, 2015 | 22.82 | 22.99 | 22.69 | 22.93 | 1,499,233 | +0.18(+0.80%) |
Mar 23, 2015 | 22.76 | 22.83 | 22.64 | 22.74 | 1,141,689 | +0.12(+0.51%) |
Mar 20, 2015 | 22.48 | 22.73 | 22.41 | 22.63 | 2,790,662 | +0.49(+2.23%) |
Mar 19, 2015 | 22.36 | 22.41 | 22.12 | 22.13 | 1,826,095 | -0.54(-2.40%) |
Mar 18, 2015 | 22.11 | 22.77 | 22.04 | 22.68 | 4,238,184 | +0.48(+2.15%) |
Mar 17, 2015 | 22.07 | 22.25 | 21.94 | 22.20 | 2,185,074 | +0.02(+0.11%) |
Mar 16, 2015 | 21.96 | 22.24 | 21.91 | 22.18 | 3,039,154 | +0.28(+1.28%) |
Mar 13, 2015 | 22.00 | 22.00 | 21.66 | 21.89 | 4,076,319 | -0.19(-0.86%) |
Mar 12, 2015 | 22.18 | 22.22 | 22.07 | 22.08 | 2,486,507 | +0.16(+0.71%) |
Mar 11, 2015 | 21.93 | 22.04 | 21.83 | 21.93 | 1,804,646 | +0.01(+0.04%) |
Mar 10, 2015 | 22.23 | 22.26 | 21.91 | 21.92 | 1,872,627 | -0.47(-2.10%) |
Mar 09, 2015 | 22.53 | 22.58 | 22.39 | 22.39 | 1,400,167 | -0.09(-0.40%) |
Mar 06, 2015 | 22.69 | 22.81 | 22.42 | 22.48 | 1,748,715 | -0.40(-1.73%) |
Mar 05, 2015 | 22.97 | 23.08 | 22.88 | 22.88 | 1,266,118 | -0.12(-0.50%) |
Mar 04, 2015 | 22.85 | 23.03 | 22.74 | 22.99 | 1,305,547 | +0.02(+0.07%) |
Mar 03, 2015 | 23.18 | 23.19 | 22.95 | 22.97 | 980,701 | -0.13(-0.57%) |
Mar 02, 2015 | 23.06 | 23.12 | 22.97 | 23.11 | 1,333,090 | +0.01(+0.04%) |
Feb 27, 2015 | 23.07 | 23.29 | 23.07 | 23.10 | 1,661,568 | +0.05(+0.21%) |
Feb 26, 2015 | 23.14 | 23.26 | 23.04 | 23.05 | 1,197,898 | -0.16(-0.68%) |
Feb 25, 2015 | 23.13 | 23.24 | 23.05 | 23.21 | 1,146,408 | +0.23(+1.01%) |
Feb 24, 2015 | 22.83 | 23.01 | 22.74 | 22.97 | 3,135,697 | +0.13(+0.58%) |
Feb 23, 2015 | 22.80 | 22.93 | 22.71 | 22.84 | 3,053,552 | +0.00(+0.00%) |
Feb 20, 2015 | 22.97 | 23.00 | 22.81 | 22.84 | 1,425,045 | -0.10(-0.43%) |
Feb 19, 2015 | 22.85 | 23.01 | 22.77 | 22.94 | 1,444,989 | -0.19(-0.82%) |
Feb 18, 2015 | 23.17 | 23.23 | 23.03 | 23.13 | 1,753,616 | -0.26(-1.09%) |
Feb 17, 2015 | 23.25 | 23.46 | 23.13 | 23.39 | 1,168,572 | +0.24(+1.03%) |
Feb 13, 2015 | 23.22 | 23.15 | 23.15 | 23.15 | 2,487,403 | +0.08(+0.36%) |
Feb 12, 2015 | 22.96 | 23.09 | 22.88 | 23.07 | 1,933,504 | +0.38(+1.67%) |
Feb 11, 2015 | 22.59 | 22.75 | 22.55 | 22.69 | 2,601,750 | -0.07(-0.29%) |
Feb 10, 2015 | 22.91 | 22.91 | 22.60 | 22.75 | 2,413,430 | -0.16(-0.72%) |
Feb 09, 2015 | 22.83 | 23.09 | 22.83 | 22.92 | 1,785,571 | +0.16(+0.69%) |
Feb 06, 2015 | 22.90 | 23.07 | 22.67 | 22.76 | 1,858,643 | -0.23(-1.00%) |
Feb 05, 2015 | 22.69 | 23.05 | 22.69 | 22.99 | 3,294,008 | +0.45(+1.97%) |
Feb 04, 2015 | 22.73 | 22.81 | 22.45 | 22.55 | 2,962,577 | -0.43(-1.87%) |
Feb 03, 2015 | 22.62 | 23.13 | 22.57 | 22.97 | 6,062,905 | +0.60(+2.69%) |
Feb 02, 2015 | 21.97 | 22.42 | 21.97 | 22.37 | 2,402,294 | +0.58(+2.65%) |
Jan 30, 2015 | 21.58 | 22.07 | 21.47 | 21.80 | 4,141,838 | -0.12(-0.53%) |
Jan 29, 2015 | 22.01 | 22.08 | 21.59 | 21.91 | 3,107,631 | -0.10(-0.45%) |
Jan 28, 2015 | 22.59 | 22.60 | 21.99 | 22.01 | 2,180,496 | -0.57(-2.52%) |
Jan 27, 2015 | 22.29 | 22.62 | 22.29 | 22.58 | 2,709,135 | +0.16(+0.74%) |
Jan 26, 2015 | 22.42 | 22.50 | 22.32 | 22.41 | 1,432,571 | -0.06(-0.26%) |
Jan 23, 2015 | 22.46 | 22.62 | 22.43 | 22.47 | 2,226,829 | +0.01(+0.04%) |
Jan 22, 2015 | 22.27 | 22.59 | 22.27 | 22.46 | 2,101,160 | +0.19(+0.85%) |
Jan 21, 2015 | 22.27 | 22.41 | 22.13 | 22.27 | 3,142,668 | +0.07(+0.30%) |
Jan 20, 2015 | 22.46 | 22.48 | 22.19 | 22.21 | 1,972,684 | -0.26(-1.17%) |
Jan 16, 2015 | 21.94 | 22.49 | 21.94 | 22.47 | 2,553,484 | +0.41(+1.87%) |
Jan 15, 2015 | 22.41 | 22.41 | 22.05 | 22.06 | 3,615,270 | -0.12(-0.56%) |
Jan 14, 2015 | 22.11 | 22.19 | 21.77 | 22.18 | 4,433,607 | -0.14(-0.63%) |
Jan 13, 2015 | 22.50 | 22.65 | 22.09 | 22.32 | 1,942,337 | -0.10(-0.44%) |
Jan 12, 2015 | 22.60 | 22.64 | 22.29 | 22.42 | 3,018,998 | -0.36(-1.59%) |
Jan 09, 2015 | 22.97 | 23.01 | 22.72 | 22.79 | 3,431,714 | -0.20(-0.86%) |
Jan 08, 2015 | 22.86 | 23.09 | 22.86 | 22.98 | 1,849,656 | +0.28(+1.23%) |
Jan 07, 2015 | 22.77 | 22.96 | 22.64 | 22.70 | 2,634,980 | +0.02(+0.11%) |
Jan 06, 2015 | 23.01 | 23.01 | 22.55 | 22.68 | 2,417,347 | -0.34(-1.47%) |
Jan 05, 2015 | 23.43 | 23.53 | 22.89 | 23.02 | 4,166,219 | -0.63(-2.68%) |
Jan 02, 2015 | 23.59 | 23.76 | 23.52 | 23.65 | 2,937,589 | -0.14(-0.59%) |
Dec 31, 2014 | 23.77 | 23.79 | 23.79 | 23.79 | 2,613,805 | +0.00(+0.00%) |
Dec 30, 2014 | 23.81 | 23.87 | 23.72 | 23.79 | 1,603,210 | +0.00(+0.00%) |
Dec 29, 2014 | 23.76 | 23.92 | 23.72 | 23.79 | 912,937 | -0.02(-0.07%) |
Dec 26, 2014 | 23.78 | 23.91 | 23.66 | 23.81 | 557,878 | +0.10(+0.42%) |
Dec 24, 2014 | 23.72 | 23.71 | 23.71 | 23.71 | 772,726 | +0.04(+0.17%) |
Dec 23, 2014 | 23.44 | 23.72 | 23.38 | 23.67 | 2,242,249 | +0.30(+1.27%) |
Dec 22, 2014 | 23.57 | 23.58 | 23.30 | 23.37 | 2,047,076 | -0.17(-0.74%) |
Dec 19, 2014 | 23.28 | 23.59 | 23.23 | 23.54 | 3,693,419 | +0.26(+1.13%) |
Dec 18, 2014 | 23.33 | 23.40 | 22.99 | 23.28 | 2,268,978 | +0.31(+1.36%) |
Dec 17, 2014 | 22.00 | 23.11 | 22.00 | 22.97 | 2,636,115 | +0.57(+2.56%) |
Dec 16, 2014 | 22.09 | 22.75 | 22.04 | 22.39 | 4,359,237 | +0.32(+1.44%) |
Dec 15, 2014 | 22.29 | 22.44 | 21.99 | 22.08 | 3,044,629 | -0.20(-0.88%) |
Dec 12, 2014 | 22.44 | 22.58 | 22.26 | 22.27 | 2,157,420 | -0.37(-1.65%) |
Dec 11, 2014 | 22.56 | 22.96 | 22.52 | 22.65 | 3,401,077 | -0.03(-0.14%) |
Dec 10, 2014 | 23.19 | 23.19 | 22.52 | 22.68 | 3,182,902 | -0.62(-2.65%) |
Dec 09, 2014 | 23.00 | 23.33 | 22.98 | 23.30 | 1,623,120 | +0.13(+0.56%) |
Dec 08, 2014 | 23.63 | 23.66 | 22.91 | 23.17 | 1,766,958 | -0.63(-2.66%) |
Dec 05, 2014 | 23.87 | 23.94 | 23.73 | 23.80 | 2,075,584 | -0.15(-0.61%) |
Dec 04, 2014 | 24.40 | 24.40 | 23.85 | 23.95 | 1,934,972 | -0.46(-1.90%) |
Dec 03, 2014 | 24.18 | 24.47 | 24.14 | 24.41 | 1,315,092 | +0.26(+1.08%) |
Dec 02, 2014 | 24.13 | 24.30 | 24.00 | 24.15 | 1,615,888 | -0.11(-0.45%) |
Dec 01, 2014 | 24.30 | 24.41 | 24.06 | 24.26 | 3,859,535 | -0.08(-0.32%) |
Nov 28, 2014 | 24.59 | 24.59 | 24.29 | 24.34 | 1,612,164 | -0.81(-3.23%) |
Nov 26, 2014 | 25.19 | 25.15 | 25.15 | 25.15 | 799,171 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.22 | 25.02 | 25.12 | 1,211,197 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.95 | 766,728 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.15 | 25.22 | 1,359,779 | +0.24(+0.98%) |
Nov 20, 2014 | 24.72 | 24.99 | 24.67 | 24.98 | 1,237,196 | +0.24(+0.95%) |
Nov 19, 2014 | 24.70 | 24.84 | 24.61 | 24.74 | 919,878 | -0.07(-0.26%) |
Nov 18, 2014 | 24.66 | 24.84 | 24.66 | 24.81 | 695,772 | +0.15(+0.63%) |
Nov 17, 2014 | 24.43 | 24.76 | 24.43 | 24.65 | 1,253,513 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.65 | 24.36 | 24.65 | 814,395 | +0.26(+1.07%) |
Nov 13, 2014 | 24.59 | 24.65 | 24.30 | 24.39 | 1,393,236 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.60 | 24.35 | 24.59 | 854,225 | +0.20(+0.80%) |
Nov 11, 2014 | 24.22 | 24.44 | 24.21 | 24.39 | 1,154,304 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.45 | 24.18 | 24.22 | 1,611,098 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.27 | 24.03 | 24.26 | 1,913,580 | +0.41(+1.74%) |
Nov 06, 2014 | 23.91 | 24.04 | 23.74 | 23.85 | 1,361,922 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.01 | 23.65 | 23.92 | 2,826,215 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.83 | 23.50 | 23.60 | 2,791,698 | -0.34(-1.43%) |
Nov 03, 2014 | 24.34 | 24.34 | 23.91 | 23.95 | 8,326,726 | -0.37(-1.54%) |
Oct 31, 2014 | 24.21 | 24.33 | 24.13 | 24.32 | 10,750,455 | +0.13(+0.54%) |
Oct 30, 2014 | 24.30 | 24.37 | 24.11 | 24.19 | 1,019,803 | -0.10(-0.40%) |
Oct 29, 2014 | 24.63 | 24.68 | 24.17 | 24.29 | 1,492,931 | -0.20(-0.80%) |
Oct 28, 2014 | 24.20 | 24.52 | 24.17 | 24.48 | 1,572,471 | +0.40(+1.65%) |
Oct 27, 2014 | 24.00 | 24.15 | 24.24 | 24.08 | 3,632,330 | -0.15(-0.64%) |
Oct 24, 2014 | 24.19 | 24.30 | 24.09 | 24.24 | 720,181 | +0.15(+0.61%) |
Oct 23, 2014 | 23.96 | 24.19 | 23.91 | 24.09 | 1,220,829 | +0.33(+1.40%) |
Oct 22, 2014 | 24.19 | 24.19 | 23.75 | 23.76 | 1,716,736 | -0.46(-1.91%) |
Oct 21, 2014 | 23.89 | 24.25 | 23.89 | 24.22 | 978,416 | +0.50(+2.09%) |
Oct 20, 2014 | 23.57 | 23.77 | 23.55 | 23.73 | 2,696,699 | +0.13(+0.55%) |
Oct 17, 2014 | 23.65 | 23.78 | 23.51 | 23.60 | 2,710,325 | +0.24(+1.04%) |
Oct 16, 2014 | 22.53 | 23.59 | 22.50 | 23.35 | 4,539,702 | +0.35(+1.52%) |
Oct 15, 2014 | 22.95 | 23.06 | 22.56 | 23.00 | 3,884,605 | -0.20(-0.88%) |
Oct 14, 2014 | 23.45 | 23.57 | 23.14 | 23.21 | 3,539,264 | -0.24(-1.01%) |
Oct 13, 2014 | 23.69 | 23.91 | 23.43 | 23.44 | 3,977,311 | -0.26(-1.10%) |
Oct 10, 2014 | 24.09 | 24.11 | 23.68 | 23.70 | 5,836,044 | -0.46(-1.88%) |
Oct 09, 2014 | 24.65 | 24.66 | 24.08 | 24.16 | 1,993,220 | -0.51(-2.08%) |
Oct 08, 2014 | 24.35 | 24.69 | 24.11 | 24.67 | 2,522,378 | +0.29(+1.20%) |
Oct 07, 2014 | 24.68 | 24.71 | 24.36 | 24.38 | 3,843,232 | -0.39(-1.58%) |
Oct 06, 2014 | 24.73 | 24.89 | 24.64 | 24.77 | 8,290,419 | +0.16(+0.66%) |
Oct 03, 2014 | 24.65 | 24.76 | 24.58 | 24.60 | 1,265,497 | -0.09(-0.36%) |
Oct 02, 2014 | 24.74 | 24.78 | 24.31 | 24.69 | 1,958,715 | -0.06(-0.23%) |