Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.53 | 22.58 | 22.37 | 22.58 | 3,323,324 | +0.50(+2.27%) |
Sep 29, 2015 | 22.07 | 22.12 | 21.93 | 22.08 | 3,695,474 | -0.07(-0.30%) |
Sep 28, 2015 | 22.27 | 22.28 | 22.09 | 22.15 | 3,814,291 | -0.54(-2.39%) |
Sep 25, 2015 | 22.71 | 22.84 | 22.62 | 22.69 | 2,930,867 | +0.28(+1.25%) |
Sep 24, 2015 | 22.23 | 22.46 | 22.09 | 22.41 | 4,370,400 | -0.23(-1.03%) |
Sep 23, 2015 | 22.85 | 22.87 | 22.54 | 22.64 | 3,909,734 | +0.11(+0.50%) |
Sep 22, 2015 | 22.51 | 22.55 | 22.33 | 22.53 | 3,941,025 | -0.40(-1.74%) |
Sep 21, 2015 | 22.95 | 22.98 | 22.81 | 22.93 | 2,578,463 | +0.20(+0.87%) |
Sep 18, 2015 | 22.83 | 22.98 | 22.68 | 22.73 | 3,660,539 | -0.53(-2.28%) |
Sep 17, 2015 | 23.31 | 23.55 | 23.19 | 23.26 | 4,106,864 | -0.49(-2.08%) |
Sep 16, 2015 | 23.69 | 23.80 | 23.63 | 23.76 | 2,676,544 | +0.39(+1.66%) |
Sep 15, 2015 | 23.24 | 23.41 | 23.20 | 23.37 | 3,718,091 | +0.24(+1.06%) |
Sep 14, 2015 | 22.93 | 23.13 | 22.82 | 23.12 | 2,940,864 | -0.20(-0.84%) |
Sep 11, 2015 | 23.22 | 23.34 | 23.18 | 23.32 | 2,934,381 | +0.04(+0.15%) |
Sep 10, 2015 | 23.21 | 23.40 | 23.12 | 23.29 | 3,323,611 | -0.16(-0.69%) |
Sep 09, 2015 | 23.94 | 23.95 | 23.43 | 23.45 | 4,558,435 | +0.16(+0.67%) |
Sep 08, 2015 | 23.29 | 23.36 | 23.11 | 23.29 | 3,760,093 | +0.83(+3.69%) |
Sep 04, 2015 | 22.47 | 22.46 | 22.46 | 22.46 | 5,022,355 | -0.52(-2.28%) |
Sep 03, 2015 | 22.97 | 23.12 | 22.92 | 22.99 | 2,871,892 | +0.01(+0.03%) |
Sep 02, 2015 | 23.14 | 23.17 | 22.77 | 22.98 | 3,659,837 | +0.23(+1.02%) |
Sep 01, 2015 | 22.86 | 22.96 | 22.64 | 22.75 | 5,146,843 | -0.90(-3.81%) |
Aug 31, 2015 | 23.63 | 23.72 | 23.56 | 23.65 | 2,480,111 | -0.14(-0.58%) |
Aug 28, 2015 | 23.60 | 23.85 | 23.59 | 23.79 | 4,369,018 | -0.16(-0.65%) |
Aug 27, 2015 | 23.67 | 23.97 | 23.67 | 23.94 | 4,157,071 | +0.61(+2.63%) |
Aug 26, 2015 | 23.44 | 23.48 | 22.86 | 23.33 | 6,717,536 | -0.05(-0.23%) |
Aug 25, 2015 | 23.87 | 23.87 | 23.35 | 23.38 | 7,973,091 | +0.49(+2.14%) |
Aug 24, 2015 | 23.08 | 23.39 | 22.69 | 22.89 | 9,206,716 | -1.26(-5.23%) |
Aug 21, 2015 | 24.69 | 24.79 | 24.15 | 24.16 | 6,862,696 | -0.74(-2.97%) |
Aug 20, 2015 | 25.09 | 25.10 | 24.86 | 24.90 | 4,475,314 | -0.36(-1.44%) |
Aug 19, 2015 | 25.42 | 25.45 | 25.19 | 25.26 | 3,509,945 | -0.73(-2.80%) |
Aug 18, 2015 | 26.01 | 26.07 | 25.91 | 25.99 | 2,105,576 | +0.07(+0.28%) |
Aug 17, 2015 | 25.83 | 26.02 | 25.79 | 25.91 | 2,962,694 | -0.17(-0.66%) |
Aug 14, 2015 | 25.93 | 26.12 | 25.92 | 26.09 | 2,046,940 | -0.01(-0.05%) |
Aug 13, 2015 | 26.12 | 26.20 | 26.05 | 26.10 | 2,495,716 | -0.01(-0.02%) |
Aug 12, 2015 | 26.05 | 26.14 | 25.80 | 26.11 | 4,082,414 | -0.53(-1.99%) |
Aug 11, 2015 | 26.52 | 26.65 | 26.42 | 26.64 | 4,697,346 | -0.17(-0.62%) |
Aug 10, 2015 | 26.51 | 26.82 | 26.49 | 26.80 | 1,715,401 | -0.02(-0.07%) |
Aug 07, 2015 | 26.80 | 26.88 | 26.74 | 26.82 | 1,921,114 | -0.14(-0.52%) |
Aug 06, 2015 | 27.05 | 27.05 | 26.87 | 26.96 | 1,899,306 | -0.27(-0.97%) |
Aug 05, 2015 | 27.26 | 27.34 | 27.17 | 27.23 | 3,121,537 | +0.52(+1.94%) |
Aug 04, 2015 | 26.75 | 26.79 | 26.65 | 26.71 | 2,218,269 | +0.08(+0.29%) |
Aug 03, 2015 | 26.68 | 26.79 | 26.53 | 26.63 | 2,225,800 | +0.06(+0.22%) |
Jul 31, 2015 | 26.74 | 26.77 | 26.54 | 26.57 | 2,209,479 | +0.04(+0.13%) |
Jul 30, 2015 | 26.73 | 26.73 | 26.45 | 26.54 | 2,170,274 | -0.04(-0.16%) |
Jul 29, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 2,340,880 | +0.17(+0.63%) |
Jul 28, 2015 | 26.29 | 26.44 | 26.21 | 26.41 | 2,819,271 | +0.54(+2.07%) |
Jul 27, 2015 | 25.91 | 25.94 | 25.80 | 25.88 | 1,805,890 | -0.11(-0.41%) |
Jul 24, 2015 | 26.11 | 26.23 | 25.88 | 25.98 | 2,628,635 | -0.45(-1.72%) |
Jul 23, 2015 | 26.67 | 26.67 | 26.39 | 26.44 | 2,394,525 | -0.20(-0.75%) |
Jul 22, 2015 | 26.51 | 26.66 | 26.51 | 26.64 | 1,741,752 | -0.21(-0.77%) |
Jul 21, 2015 | 26.87 | 26.94 | 26.78 | 26.84 | 2,018,533 | -0.05(-0.18%) |
Jul 20, 2015 | 26.85 | 27.00 | 26.81 | 26.89 | 2,406,421 | +0.18(+0.66%) |
Jul 17, 2015 | 26.68 | 26.74 | 26.61 | 26.71 | 1,573,520 | +0.04(+0.15%) |
Jul 16, 2015 | 26.67 | 26.77 | 26.64 | 26.67 | 2,311,337 | +0.32(+1.23%) |
Jul 15, 2015 | 26.35 | 26.41 | 26.25 | 26.35 | 2,309,139 | +0.09(+0.34%) |
Jul 14, 2015 | 26.36 | 26.36 | 26.22 | 26.26 | 1,941,780 | +0.07(+0.27%) |
Jul 13, 2015 | 26.31 | 26.33 | 26.14 | 26.19 | 2,697,527 | +0.32(+1.25%) |
Jul 10, 2015 | 25.98 | 25.99 | 25.77 | 25.86 | 3,195,581 | +0.50(+1.98%) |
Jul 09, 2015 | 25.72 | 25.74 | 25.36 | 25.36 | 2,784,011 | +0.28(+1.10%) |
Jul 08, 2015 | 25.22 | 25.36 | 25.06 | 25.09 | 4,080,649 | -0.69(-2.68%) |
Jul 07, 2015 | 25.83 | 25.84 | 25.39 | 25.78 | 6,177,925 | -0.32(-1.22%) |
Jul 06, 2015 | 26.03 | 26.24 | 25.99 | 26.09 | 3,147,016 | -0.54(-2.04%) |
Jul 02, 2015 | 26.66 | 26.64 | 26.64 | 26.64 | 2,440,646 | +0.29(+1.10%) |
Jul 01, 2015 | 26.25 | 26.35 | 26.20 | 26.35 | 3,849,153 | -0.07(-0.27%) |
Jun 30, 2015 | 26.80 | 26.82 | 26.30 | 26.42 | 4,510,752 | -0.21(-0.80%) |
Jun 29, 2015 | 26.98 | 27.10 | 26.62 | 26.63 | 3,780,532 | -0.78(-2.86%) |
Jun 26, 2015 | 27.38 | 27.53 | 27.31 | 27.41 | 2,595,133 | -0.08(-0.30%) |
Jun 25, 2015 | 27.76 | 27.77 | 27.49 | 27.50 | 1,812,834 | -0.31(-1.10%) |
Jun 24, 2015 | 27.86 | 27.95 | 27.80 | 27.80 | 1,346,284 | -0.09(-0.32%) |
Jun 23, 2015 | 27.90 | 27.96 | 27.87 | 27.89 | 1,977,207 | -0.01(-0.04%) |
Jun 22, 2015 | 27.96 | 28.07 | 27.89 | 27.90 | 2,546,697 | +0.33(+1.20%) |
Jun 19, 2015 | 27.63 | 27.77 | 27.56 | 27.57 | 2,710,276 | +0.04(+0.15%) |
Jun 18, 2015 | 27.49 | 27.62 | 27.41 | 27.53 | 2,337,279 | -0.01(-0.02%) |
Jun 17, 2015 | 27.49 | 27.62 | 27.35 | 27.54 | 3,417,590 | +0.04(+0.13%) |
Jun 16, 2015 | 27.39 | 27.54 | 27.33 | 27.50 | 4,263,119 | -0.05(-0.19%) |
Jun 15, 2015 | 27.52 | 27.61 | 27.43 | 27.56 | 3,237,136 | -0.42(-1.50%) |
Jun 12, 2015 | 27.84 | 28.03 | 27.74 | 27.97 | 2,782,281 | -0.01(-0.04%) |
Jun 11, 2015 | 27.92 | 28.03 | 27.78 | 27.99 | 2,629,508 | -0.06(-0.21%) |
Jun 10, 2015 | 27.94 | 28.12 | 27.92 | 28.05 | 3,400,306 | +0.34(+1.21%) |
Jun 09, 2015 | 27.72 | 27.79 | 27.60 | 27.71 | 3,083,186 | -0.22(-0.78%) |
Jun 08, 2015 | 28.00 | 28.05 | 27.88 | 27.93 | 2,102,329 | +0.11(+0.40%) |
Jun 05, 2015 | 27.60 | 27.91 | 27.55 | 27.82 | 2,225,751 | -0.17(-0.59%) |
Jun 04, 2015 | 28.11 | 28.26 | 27.92 | 27.98 | 2,304,737 | -0.26(-0.92%) |
Jun 03, 2015 | 28.16 | 28.44 | 28.15 | 28.24 | 2,067,990 | +0.07(+0.25%) |
Jun 02, 2015 | 28.14 | 28.28 | 28.09 | 28.17 | 3,275,048 | +0.18(+0.65%) |
Jun 01, 2015 | 28.02 | 28.05 | 27.84 | 27.99 | 3,169,309 | -0.02(-0.06%) |
May 29, 2015 | 28.35 | 28.38 | 27.90 | 28.00 | 2,994,162 | -0.11(-0.40%) |
May 28, 2015 | 28.13 | 28.16 | 27.98 | 28.12 | 2,554,978 | -0.07(-0.25%) |
May 27, 2015 | 28.05 | 28.41 | 28.00 | 28.19 | 4,134,344 | +0.24(+0.86%) |
May 26, 2015 | 28.17 | 28.19 | 27.88 | 27.95 | 4,333,795 | -0.42(-1.48%) |
May 22, 2015 | 28.41 | 28.36 | 28.36 | 28.36 | 2,663,017 | +0.09(+0.31%) |
May 21, 2015 | 28.36 | 28.40 | 28.26 | 28.28 | 5,476,698 | +0.09(+0.31%) |
May 20, 2015 | 28.20 | 28.34 | 28.16 | 28.19 | 3,536,432 | +0.27(+0.97%) |
May 19, 2015 | 27.83 | 27.96 | 27.79 | 27.92 | 5,154,135 | -0.35(-1.24%) |
May 18, 2015 | 28.29 | 28.41 | 28.24 | 28.27 | 2,461,804 | -0.21(-0.74%) |
May 15, 2015 | 28.35 | 28.48 | 28.28 | 28.48 | 2,513,373 | +0.08(+0.29%) |
May 14, 2015 | 28.38 | 28.43 | 28.21 | 28.39 | 3,097,633 | +0.20(+0.72%) |
May 13, 2015 | 28.13 | 28.23 | 28.00 | 28.19 | 3,004,658 | -0.10(-0.35%) |
May 12, 2015 | 28.27 | 28.40 | 28.20 | 28.29 | 3,209,229 | -0.35(-1.22%) |
May 11, 2015 | 28.67 | 28.81 | 28.60 | 28.64 | 3,126,273 | -0.23(-0.79%) |
May 08, 2015 | 28.77 | 28.92 | 28.64 | 28.87 | 3,609,725 | +0.76(+2.70%) |
May 07, 2015 | 28.06 | 28.14 | 27.79 | 28.11 | 2,877,573 | -0.04(-0.15%) |
May 06, 2015 | 28.10 | 28.21 | 28.01 | 28.15 | 4,343,240 | +0.40(+1.43%) |
May 05, 2015 | 28.10 | 28.13 | 27.72 | 27.75 | 6,300,688 | -0.89(-3.12%) |
May 04, 2015 | 28.63 | 28.70 | 28.56 | 28.64 | 3,476,817 | -0.08(-0.26%) |
May 01, 2015 | 28.66 | 28.73 | 28.50 | 28.72 | 4,009,758 | -0.23(-0.81%) |
Apr 30, 2015 | 28.97 | 29.14 | 28.87 | 28.95 | 6,069,490 | -0.31(-1.08%) |
Apr 29, 2015 | 29.25 | 29.32 | 29.05 | 29.27 | 7,095,472 | +0.35(+1.21%) |
Apr 28, 2015 | 28.70 | 28.93 | 28.61 | 28.92 | 4,306,190 | +0.05(+0.18%) |
Apr 27, 2015 | 28.76 | 28.89 | 28.67 | 28.87 | 6,957,073 | +1.03(+3.71%) |
Apr 24, 2015 | 27.85 | 27.91 | 27.69 | 27.83 | 5,616,426 | +0.93(+3.47%) |
Apr 23, 2015 | 26.72 | 26.94 | 26.69 | 26.90 | 3,444,714 | +0.29(+1.10%) |
Apr 22, 2015 | 26.61 | 26.63 | 26.40 | 26.61 | 3,120,973 | +0.01(+0.02%) |
Apr 21, 2015 | 26.66 | 26.80 | 26.59 | 26.60 | 4,156,576 | +0.05(+0.20%) |
Apr 20, 2015 | 26.57 | 26.70 | 26.52 | 26.55 | 3,587,293 | +0.38(+1.45%) |
Apr 17, 2015 | 26.17 | 26.25 | 26.11 | 26.17 | 3,038,073 | -0.33(-1.25%) |
Apr 16, 2015 | 26.51 | 26.56 | 26.38 | 26.50 | 3,774,944 | -0.27(-1.00%) |
Apr 15, 2015 | 26.56 | 26.79 | 26.53 | 26.77 | 2,782,528 | +0.15(+0.55%) |
Apr 14, 2015 | 26.54 | 26.66 | 26.49 | 26.63 | 5,082,874 | +0.22(+0.82%) |
Apr 13, 2015 | 26.43 | 26.49 | 26.29 | 26.41 | 6,839,574 | +0.34(+1.30%) |
Apr 10, 2015 | 26.07 | 26.14 | 25.99 | 26.07 | 3,736,589 | +0.09(+0.34%) |
Apr 09, 2015 | 25.91 | 26.04 | 25.87 | 25.98 | 4,997,013 | +0.45(+1.76%) |
Apr 08, 2015 | 25.72 | 25.75 | 25.38 | 25.54 | 4,873,279 | +0.16(+0.64%) |
Apr 07, 2015 | 25.41 | 25.51 | 25.35 | 25.37 | 5,984,376 | -0.02(-0.07%) |
Apr 06, 2015 | 25.21 | 25.55 | 25.19 | 25.39 | 2,065,600 | +0.22(+0.86%) |
Apr 02, 2015 | 25.13 | 25.17 | 25.17 | 25.17 | 2,257,298 | +0.13(+0.54%) |
Apr 01, 2015 | 25.02 | 25.09 | 24.91 | 25.04 | 3,600,176 | +0.19(+0.77%) |
Mar 31, 2015 | 24.80 | 24.98 | 24.79 | 24.85 | 3,553,907 | -0.35(-1.39%) |
Mar 30, 2015 | 25.17 | 25.29 | 25.14 | 25.20 | 3,321,198 | +0.04(+0.16%) |
Mar 27, 2015 | 25.14 | 25.21 | 25.02 | 25.16 | 3,400,370 | -0.01(-0.02%) |
Mar 26, 2015 | 25.19 | 25.21 | 24.98 | 25.16 | 3,399,136 | -0.06(-0.25%) |
Mar 25, 2015 | 25.40 | 25.43 | 25.20 | 25.23 | 3,731,157 | +0.13(+0.51%) |
Mar 24, 2015 | 25.16 | 25.20 | 25.08 | 25.10 | 3,052,180 | -0.11(-0.44%) |
Mar 23, 2015 | 25.21 | 25.24 | 25.07 | 25.21 | 3,181,116 | -0.20(-0.80%) |
Mar 20, 2015 | 25.24 | 25.50 | 25.16 | 25.41 | 6,060,661 | +0.58(+2.33%) |
Mar 19, 2015 | 24.95 | 24.95 | 24.75 | 24.84 | 3,872,274 | -0.30(-1.21%) |
Mar 18, 2015 | 24.67 | 25.22 | 24.63 | 25.14 | 5,599,437 | +0.49(+1.99%) |
Mar 17, 2015 | 24.51 | 24.70 | 24.49 | 24.65 | 4,133,636 | +0.29(+1.20%) |
Mar 16, 2015 | 24.26 | 24.41 | 24.22 | 24.36 | 2,577,055 | +0.12(+0.48%) |
Mar 13, 2015 | 24.19 | 24.27 | 24.04 | 24.24 | 3,974,775 | -0.24(-1.00%) |
Mar 12, 2015 | 24.53 | 24.55 | 24.32 | 24.49 | 5,941,649 | -0.05(-0.19%) |
Mar 11, 2015 | 24.54 | 24.61 | 24.45 | 24.53 | 3,203,718 | -0.18(-0.71%) |
Mar 10, 2015 | 25.00 | 25.00 | 24.66 | 24.71 | 4,545,708 | -0.35(-1.40%) |
Mar 09, 2015 | 25.14 | 25.17 | 25.00 | 25.06 | 3,192,009 | +0.08(+0.33%) |
Mar 06, 2015 | 25.20 | 25.23 | 24.94 | 24.98 | 4,903,561 | -0.46(-1.79%) |
Mar 05, 2015 | 25.39 | 25.48 | 25.35 | 25.43 | 3,536,281 | -0.10(-0.39%) |
Mar 04, 2015 | 25.55 | 26.14 | 25.39 | 25.53 | 2,555,461 | -0.03(-0.11%) |
Mar 03, 2015 | 25.59 | 25.64 | 25.47 | 25.56 | 2,725,712 | -0.03(-0.13%) |
Mar 02, 2015 | 25.44 | 25.59 | 25.41 | 25.59 | 2,155,659 | +0.14(+0.56%) |
Feb 27, 2015 | 25.50 | 25.54 | 25.43 | 25.45 | 2,677,334 | -0.13(-0.51%) |
Feb 26, 2015 | 25.43 | 25.59 | 25.42 | 25.58 | 2,625,203 | +0.05(+0.18%) |
Feb 25, 2015 | 25.54 | 25.55 | 25.43 | 25.54 | 4,194,283 | -0.15(-0.60%) |
Feb 24, 2015 | 25.43 | 25.72 | 25.43 | 25.69 | 6,353,831 | +0.21(+0.81%) |
Feb 23, 2015 | 25.30 | 25.50 | 25.19 | 25.48 | 6,874,580 | -1.14(-4.28%) |
Feb 20, 2015 | 26.47 | 26.70 | 26.38 | 26.63 | 2,348,150 | +0.25(+0.93%) |
Feb 19, 2015 | 26.49 | 26.56 | 26.36 | 26.38 | 2,258,995 | -0.24(-0.90%) |
Feb 18, 2015 | 26.63 | 26.69 | 26.56 | 26.62 | 3,191,411 | +0.23(+0.89%) |
Feb 17, 2015 | 26.34 | 26.45 | 26.22 | 26.39 | 3,178,804 | +0.07(+0.28%) |
Feb 13, 2015 | 26.24 | 26.31 | 26.31 | 26.31 | 3,238,734 | -0.01(-0.02%) |
Feb 12, 2015 | 26.14 | 26.32 | 26.11 | 26.32 | 3,427,679 | +0.41(+1.59%) |
Feb 11, 2015 | 25.78 | 25.91 | 25.70 | 25.91 | 4,142,801 | -0.11(-0.44%) |
Feb 10, 2015 | 26.17 | 26.20 | 25.91 | 26.02 | 6,115,324 | -0.43(-1.62%) |
Feb 09, 2015 | 26.35 | 26.53 | 26.35 | 26.45 | 3,677,602 | -0.41(-1.51%) |
Feb 06, 2015 | 27.10 | 27.14 | 26.81 | 26.85 | 2,587,153 | +0.01(+0.02%) |
Feb 05, 2015 | 26.69 | 26.88 | 26.65 | 26.85 | 3,055,033 | +0.21(+0.79%) |
Feb 04, 2015 | 26.59 | 26.77 | 26.53 | 26.64 | 2,634,467 | -0.09(-0.32%) |
Feb 03, 2015 | 26.40 | 26.72 | 26.40 | 26.72 | 3,853,361 | +0.43(+1.65%) |
Feb 02, 2015 | 26.08 | 26.33 | 26.07 | 26.29 | 2,983,110 | +0.21(+0.81%) |
Jan 30, 2015 | 26.31 | 26.32 | 26.08 | 26.08 | 3,584,994 | -0.55(-2.06%) |
Jan 29, 2015 | 26.53 | 26.64 | 26.38 | 26.63 | 3,111,688 | +0.10(+0.37%) |
Jan 28, 2015 | 26.77 | 26.77 | 26.49 | 26.53 | 3,126,766 | -0.26(-0.98%) |
Jan 27, 2015 | 26.76 | 26.88 | 26.57 | 26.79 | 3,392,848 | -0.19(-0.72%) |
Jan 26, 2015 | 26.84 | 27.02 | 26.74 | 26.98 | 3,238,632 | +0.27(+1.02%) |
Jan 23, 2015 | 26.65 | 26.82 | 26.63 | 26.71 | 3,503,610 | -0.01(-0.02%) |
Jan 22, 2015 | 26.45 | 26.76 | 26.45 | 26.72 | 2,949,892 | +0.62(+2.36%) |
Jan 21, 2015 | 25.90 | 26.12 | 25.84 | 26.10 | 3,260,947 | +0.23(+0.88%) |
Jan 20, 2015 | 25.85 | 25.95 | 25.73 | 25.87 | 5,586,530 | +0.07(+0.27%) |
Jan 16, 2015 | 25.61 | 25.80 | 25.51 | 25.80 | 5,099,696 | -0.01(-0.04%) |
Jan 15, 2015 | 25.72 | 25.90 | 25.64 | 25.82 | 4,293,699 | +0.01(+0.04%) |
Jan 14, 2015 | 25.67 | 25.88 | 25.58 | 25.80 | 4,805,180 | -0.27(-1.03%) |
Jan 13, 2015 | 26.22 | 26.27 | 25.92 | 26.07 | 3,303,653 | +0.05(+0.20%) |
Jan 12, 2015 | 26.07 | 26.10 | 25.88 | 26.02 | 2,810,652 | +0.02(+0.09%) |
Jan 09, 2015 | 25.96 | 26.08 | 25.86 | 26.00 | 2,457,830 | -0.14(-0.52%) |
Jan 08, 2015 | 26.03 | 26.24 | 26.03 | 26.13 | 2,808,005 | +0.09(+0.33%) |
Jan 07, 2015 | 25.93 | 26.08 | 25.80 | 26.05 | 3,720,992 | +0.20(+0.77%) |
Jan 06, 2015 | 25.92 | 26.05 | 25.67 | 25.85 | 5,974,605 | -0.38(-1.46%) |
Jan 05, 2015 | 26.39 | 26.43 | 26.12 | 26.23 | 4,556,909 | -0.62(-2.29%) |
Jan 02, 2015 | 26.98 | 27.00 | 26.72 | 26.85 | 2,535,953 | -0.09(-0.34%) |
Dec 31, 2014 | 27.09 | 26.94 | 26.94 | 26.94 | 2,066,001 | -0.10(-0.36%) |
Dec 30, 2014 | 26.98 | 27.08 | 26.92 | 27.04 | 2,762,491 | -0.33(-1.19%) |
Dec 29, 2014 | 27.29 | 27.44 | 27.28 | 27.36 | 1,947,597 | -0.03(-0.10%) |
Dec 26, 2014 | 27.31 | 27.45 | 27.25 | 27.39 | 1,565,273 | +0.18(+0.65%) |
Dec 24, 2014 | 27.20 | 27.21 | 27.21 | 27.21 | 1,769,180 | +0.10(+0.38%) |
Dec 23, 2014 | 27.08 | 27.16 | 27.02 | 27.11 | 4,480,013 | -0.14(-0.52%) |
Dec 22, 2014 | 27.30 | 27.31 | 27.15 | 27.25 | 3,345,134 | +0.14(+0.50%) |
Dec 19, 2014 | 27.06 | 27.21 | 26.94 | 27.12 | 4,897,156 | +0.26(+0.98%) |
Dec 18, 2014 | 26.50 | 26.86 | 26.49 | 26.85 | 5,747,292 | +0.22(+0.81%) |
Dec 17, 2014 | 26.53 | 26.73 | 26.41 | 26.64 | 5,749,138 | -0.12(-0.45%) |
Dec 16, 2014 | 26.54 | 27.12 | 26.43 | 26.76 | 5,537,924 | +0.26(+0.97%) |
Dec 15, 2014 | 26.78 | 26.93 | 26.28 | 26.50 | 6,727,770 | -0.52(-1.94%) |
Dec 12, 2014 | 27.40 | 27.49 | 27.00 | 27.02 | 4,879,898 | -0.51(-1.86%) |
Dec 11, 2014 | 27.59 | 27.70 | 27.46 | 27.54 | 3,178,183 | -0.22(-0.78%) |
Dec 10, 2014 | 27.98 | 27.99 | 27.71 | 27.75 | 3,190,296 | -0.22(-0.77%) |
Dec 09, 2014 | 27.95 | 28.07 | 27.83 | 27.97 | 2,568,148 | -0.44(-1.57%) |
Dec 08, 2014 | 28.52 | 28.60 | 28.39 | 28.42 | 2,383,379 | -0.15(-0.52%) |
Dec 05, 2014 | 28.59 | 28.72 | 28.54 | 28.56 | 2,345,413 | +0.40(+1.42%) |
Dec 04, 2014 | 28.18 | 28.24 | 28.07 | 28.17 | 1,729,489 | -0.17(-0.58%) |
Dec 03, 2014 | 28.41 | 28.44 | 28.28 | 28.33 | 1,278,426 | -0.02(-0.08%) |
Dec 02, 2014 | 28.34 | 28.39 | 28.25 | 28.35 | 2,643,349 | +0.37(+1.32%) |
Dec 01, 2014 | 28.22 | 28.22 | 27.94 | 27.98 | 2,838,963 | -0.39(-1.39%) |
Nov 28, 2014 | 28.48 | 28.53 | 28.34 | 28.38 | 1,180,312 | -0.19(-0.66%) |
Nov 26, 2014 | 28.56 | 28.56 | 28.56 | 28.56 | 3,551,685 | +0.09(+0.32%) |
Nov 25, 2014 | 28.40 | 28.57 | 28.38 | 28.47 | 2,527,894 | +0.26(+0.91%) |
Nov 24, 2014 | 28.23 | 28.29 | 28.07 | 28.22 | 2,834,240 | -0.02(-0.06%) |
Nov 21, 2014 | 28.30 | 28.35 | 28.17 | 28.23 | 2,616,000 | +0.21(+0.75%) |
Nov 20, 2014 | 28.00 | 28.09 | 27.94 | 28.02 | 3,709,142 | -0.35(-1.23%) |
Nov 19, 2014 | 28.36 | 28.38 | 28.26 | 28.37 | 2,114,529 | -0.11(-0.40%) |
Nov 18, 2014 | 28.55 | 28.62 | 28.48 | 28.48 | 1,491,195 | -0.06(-0.22%) |
Nov 17, 2014 | 28.32 | 28.59 | 28.31 | 28.55 | 1,878,550 | -0.13(-0.44%) |
Nov 14, 2014 | 28.47 | 28.70 | 28.46 | 28.67 | 2,418,149 | +0.07(+0.24%) |
Nov 13, 2014 | 28.59 | 28.67 | 28.52 | 28.60 | 1,911,333 | -0.04(-0.14%) |
Nov 12, 2014 | 28.50 | 28.68 | 28.48 | 28.64 | 1,281,837 | -0.20(-0.69%) |
Nov 11, 2014 | 28.83 | 28.88 | 28.75 | 28.84 | 1,388,178 | +0.11(+0.40%) |
Nov 10, 2014 | 28.67 | 28.78 | 28.57 | 28.73 | 1,330,409 | +0.16(+0.56%) |
Nov 07, 2014 | 28.50 | 28.57 | 28.42 | 28.57 | 2,294,589 | -0.15(-0.54%) |
Nov 06, 2014 | 28.84 | 28.90 | 28.62 | 28.72 | 1,267,563 | -0.08(-0.28%) |
Nov 05, 2014 | 28.71 | 28.85 | 28.64 | 28.80 | 1,907,303 | +0.19(+0.68%) |
Nov 04, 2014 | 28.48 | 28.61 | 28.42 | 28.61 | 2,675,787 | +0.03(+0.12%) |
Nov 03, 2014 | 28.68 | 28.71 | 28.48 | 28.58 | 2,937,930 | -0.52(-1.80%) |
Oct 31, 2014 | 29.06 | 29.20 | 28.98 | 29.10 | 2,520,001 | +0.33(+1.13%) |
Oct 30, 2014 | 28.51 | 28.84 | 28.51 | 28.78 | 2,480,523 | -0.14(-0.47%) |
Oct 29, 2014 | 28.90 | 29.00 | 28.74 | 28.91 | 2,449,123 | -0.01(-0.04%) |
Oct 28, 2014 | 28.84 | 28.92 | 28.79 | 28.92 | 2,211,191 | +0.26(+0.90%) |
Oct 27, 2014 | 28.50 | 28.90 | 28.90 | 28.67 | 1,771,724 | -0.23(-0.79%) |
Oct 24, 2014 | 28.87 | 28.91 | 28.78 | 28.90 | 2,171,314 | +0.12(+0.42%) |
Oct 23, 2014 | 28.90 | 28.92 | 28.74 | 28.78 | 3,516,189 | +0.37(+1.31%) |
Oct 22, 2014 | 28.52 | 28.63 | 28.38 | 28.40 | 2,138,937 | -0.08(-0.28%) |
Oct 21, 2014 | 28.38 | 28.52 | 28.35 | 28.48 | 1,910,977 | +0.24(+0.84%) |
Oct 20, 2014 | 28.09 | 28.25 | 28.03 | 28.25 | 2,290,714 | -0.10(-0.34%) |
Oct 17, 2014 | 28.16 | 28.37 | 28.07 | 28.34 | 3,714,796 | +0.36(+1.27%) |
Oct 16, 2014 | 27.60 | 28.12 | 27.56 | 27.99 | 4,978,849 | -0.05(-0.16%) |
Oct 15, 2014 | 28.24 | 28.28 | 27.56 | 28.03 | 6,902,243 | -0.40(-1.39%) |
Oct 14, 2014 | 28.50 | 28.60 | 28.37 | 28.43 | 3,423,439 | -0.06(-0.20%) |
Oct 13, 2014 | 28.68 | 28.77 | 28.47 | 28.48 | 3,157,182 | +0.38(+1.37%) |
Oct 10, 2014 | 28.26 | 28.33 | 28.07 | 28.10 | 7,748,153 | -0.25(-0.90%) |
Oct 09, 2014 | 28.68 | 28.74 | 28.32 | 28.35 | 4,548,626 | -0.69(-2.37%) |
Oct 08, 2014 | 28.76 | 29.04 | 28.67 | 29.04 | 6,688,276 | +0.55(+1.94%) |
Oct 07, 2014 | 28.73 | 28.77 | 28.48 | 28.49 | 2,230,826 | -0.19(-0.65%) |
Oct 06, 2014 | 28.72 | 28.80 | 28.56 | 28.68 | 7,069,780 | +0.21(+0.73%) |
Oct 03, 2014 | 28.50 | 28.58 | 28.42 | 28.47 | 6,098,226 | +0.36(+1.27%) |
Oct 02, 2014 | 28.30 | 28.32 | 27.90 | 28.11 | 9,676,373 | -0.22(-0.78%) |