Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.73 | 25.93 | 25.43 | 25.87 | 5,078,406 | +0.39(+1.52%) |
Sep 29, 2015 | 26.00 | 26.10 | 25.28 | 25.48 | 9,217,041 | -0.44(-1.68%) |
Sep 28, 2015 | 26.90 | 27.02 | 25.71 | 25.92 | 11,441,716 | -1.18(-4.37%) |
Sep 25, 2015 | 27.19 | 27.44 | 26.99 | 27.10 | 3,388,412 | +0.15(+0.57%) |
Sep 24, 2015 | 26.58 | 27.00 | 26.36 | 26.95 | 3,309,369 | +0.07(+0.26%) |
Sep 23, 2015 | 26.88 | 27.17 | 26.81 | 26.88 | 2,157,208 | +0.01(+0.04%) |
Sep 22, 2015 | 27.25 | 27.25 | 26.57 | 26.87 | 5,707,225 | -0.66(-2.41%) |
Sep 21, 2015 | 27.97 | 28.26 | 27.41 | 27.54 | 5,445,049 | -0.29(-1.03%) |
Sep 18, 2015 | 27.96 | 28.27 | 27.72 | 27.82 | 5,999,422 | -0.56(-1.99%) |
Sep 17, 2015 | 28.11 | 28.93 | 28.10 | 28.39 | 4,575,763 | +0.24(+0.84%) |
Sep 16, 2015 | 28.03 | 28.18 | 27.84 | 28.15 | 5,149,839 | +0.12(+0.42%) |
Sep 15, 2015 | 28.08 | 28.14 | 27.85 | 28.03 | 2,458,499 | +0.06(+0.21%) |
Sep 14, 2015 | 28.10 | 28.10 | 27.80 | 27.97 | 1,584,712 | -0.07(-0.25%) |
Sep 11, 2015 | 27.57 | 28.06 | 27.56 | 28.04 | 2,182,306 | +0.42(+1.51%) |
Sep 10, 2015 | 27.49 | 27.74 | 27.17 | 27.62 | 4,350,470 | -0.16(-0.57%) |
Sep 09, 2015 | 28.34 | 28.45 | 27.72 | 27.78 | 5,277,663 | -0.30(-1.06%) |
Sep 08, 2015 | 27.71 | 28.13 | 27.55 | 28.08 | 2,565,755 | +0.81(+2.98%) |
Sep 04, 2015 | 27.44 | 27.27 | 27.27 | 27.27 | 3,179,627 | -0.52(-1.85%) |
Sep 03, 2015 | 27.61 | 27.96 | 27.48 | 27.78 | 2,980,301 | +0.32(+1.15%) |
Sep 02, 2015 | 27.00 | 27.47 | 26.75 | 27.47 | 2,963,444 | +0.69(+2.59%) |
Sep 01, 2015 | 26.94 | 27.31 | 26.60 | 26.77 | 4,415,249 | -0.71(-2.59%) |
Aug 31, 2015 | 27.19 | 27.70 | 27.19 | 27.49 | 2,878,704 | +0.15(+0.54%) |
Aug 28, 2015 | 27.40 | 27.61 | 27.11 | 27.34 | 4,499,478 | -0.05(-0.18%) |
Aug 27, 2015 | 27.18 | 27.56 | 26.76 | 27.39 | 6,722,785 | +0.60(+2.26%) |
Aug 26, 2015 | 26.56 | 26.86 | 25.95 | 26.78 | 10,982,382 | +0.65(+2.50%) |
Aug 25, 2015 | 27.91 | 27.97 | 26.06 | 26.13 | 13,517,748 | -1.32(-4.80%) |
Aug 24, 2015 | 26.94 | 27.82 | 23.28 | 27.45 | 6,402,815 | -0.83(-2.94%) |
Aug 21, 2015 | 28.61 | 28.76 | 28.18 | 28.28 | 5,078,491 | -0.56(-1.96%) |
Aug 20, 2015 | 29.46 | 29.46 | 28.81 | 28.84 | 3,171,028 | -0.61(-2.08%) |
Aug 19, 2015 | 29.35 | 29.56 | 29.14 | 29.46 | 3,963,355 | +0.02(+0.07%) |
Aug 18, 2015 | 29.22 | 29.58 | 29.19 | 29.44 | 6,176,114 | +0.54(+1.89%) |
Aug 17, 2015 | 28.39 | 28.90 | 28.25 | 28.89 | 3,440,665 | +0.46(+1.60%) |
Aug 14, 2015 | 28.36 | 28.48 | 28.14 | 28.44 | 1,619,881 | +0.05(+0.17%) |
Aug 13, 2015 | 28.01 | 28.56 | 27.91 | 28.39 | 4,855,257 | +0.43(+1.52%) |
Aug 12, 2015 | 27.85 | 27.99 | 27.41 | 27.96 | 2,429,327 | +0.11(+0.39%) |
Aug 11, 2015 | 27.56 | 27.89 | 27.46 | 27.85 | 2,920,124 | +0.16(+0.57%) |
Aug 10, 2015 | 27.35 | 27.82 | 27.34 | 27.69 | 1,275,842 | +0.48(+1.75%) |
Aug 07, 2015 | 27.11 | 27.23 | 27.04 | 27.22 | 2,177,099 | +0.09(+0.33%) |
Aug 06, 2015 | 27.40 | 27.46 | 26.99 | 27.13 | 3,854,052 | -0.18(-0.65%) |
Aug 05, 2015 | 27.75 | 27.83 | 27.17 | 27.31 | 2,968,194 | -0.34(-1.22%) |
Aug 04, 2015 | 27.94 | 28.00 | 27.56 | 27.64 | 3,089,206 | -0.31(-1.10%) |
Aug 03, 2015 | 28.12 | 28.13 | 27.73 | 27.95 | 2,517,480 | -0.21(-0.74%) |
Jul 31, 2015 | 28.09 | 28.33 | 27.79 | 28.16 | 2,934,101 | +0.21(+0.74%) |
Jul 30, 2015 | 27.67 | 27.96 | 27.50 | 27.95 | 1,705,787 | +0.23(+0.82%) |
Jul 29, 2015 | 27.20 | 27.80 | 27.07 | 27.72 | 4,088,236 | +0.49(+1.78%) |
Jul 28, 2015 | 26.94 | 27.41 | 26.71 | 27.24 | 2,810,571 | +0.41(+1.51%) |
Jul 27, 2015 | 26.84 | 27.03 | 26.67 | 26.83 | 2,366,144 | -0.08(-0.29%) |
Jul 24, 2015 | 27.66 | 27.66 | 26.77 | 26.91 | 6,140,667 | -0.60(-2.20%) |
Jul 23, 2015 | 27.76 | 27.92 | 27.32 | 27.52 | 2,179,333 | -0.21(-0.75%) |
Jul 22, 2015 | 27.10 | 27.80 | 27.10 | 27.72 | 5,495,539 | +0.57(+2.12%) |
Jul 21, 2015 | 27.09 | 27.35 | 26.97 | 27.15 | 2,788,326 | +0.05(+0.18%) |
Jul 20, 2015 | 27.34 | 27.37 | 27.00 | 27.10 | 3,549,958 | -0.24(-0.87%) |
Jul 17, 2015 | 27.79 | 27.79 | 27.20 | 27.34 | 1,860,889 | -0.19(-0.68%) |
Jul 16, 2015 | 27.58 | 27.58 | 27.34 | 27.53 | 2,597,031 | -0.04(-0.14%) |
Jul 15, 2015 | 27.93 | 27.93 | 27.49 | 27.57 | 3,029,007 | -0.40(-1.42%) |
Jul 14, 2015 | 27.87 | 28.01 | 27.77 | 27.96 | 1,352,958 | +0.09(+0.32%) |
Jul 13, 2015 | 27.83 | 27.96 | 27.69 | 27.87 | 1,374,656 | +0.16(+0.57%) |
Jul 10, 2015 | 27.48 | 27.79 | 27.38 | 27.71 | 3,254,120 | +0.34(+1.23%) |
Jul 09, 2015 | 27.54 | 27.62 | 27.32 | 27.38 | 4,408,750 | +0.18(+0.66%) |
Jul 08, 2015 | 27.23 | 27.59 | 27.11 | 27.20 | 2,952,010 | -0.42(-1.51%) |
Jul 07, 2015 | 27.25 | 27.62 | 26.94 | 27.61 | 5,617,619 | +0.39(+1.42%) |
Jul 06, 2015 | 27.11 | 27.58 | 27.04 | 27.23 | 2,839,970 | -0.07(-0.25%) |
Jul 02, 2015 | 27.58 | 27.30 | 27.30 | 27.30 | 2,777,706 | -0.08(-0.29%) |
Jul 01, 2015 | 27.46 | 27.50 | 27.03 | 27.38 | 2,314,974 | +0.19(+0.69%) |
Jun 30, 2015 | 27.35 | 27.55 | 27.14 | 27.19 | 2,136,956 | +0.02(+0.07%) |
Jun 29, 2015 | 27.54 | 27.76 | 27.13 | 27.17 | 2,643,540 | -0.59(-2.14%) |
Jun 26, 2015 | 27.74 | 27.89 | 27.56 | 27.76 | 2,372,619 | +0.07(+0.25%) |
Jun 25, 2015 | 27.81 | 27.92 | 27.68 | 27.69 | 4,047,325 | +0.04(+0.14%) |
Jun 24, 2015 | 27.85 | 28.06 | 27.58 | 27.65 | 3,957,261 | +0.24(+0.88%) |
Jun 23, 2015 | 27.41 | 27.60 | 27.31 | 27.41 | 3,219,673 | +0.05(+0.18%) |
Jun 22, 2015 | 27.36 | 27.42 | 27.30 | 27.36 | 3,047,714 | +0.25(+0.91%) |
Jun 19, 2015 | 26.93 | 27.31 | 26.89 | 27.12 | 3,692,119 | +0.35(+1.29%) |
Jun 18, 2015 | 26.66 | 26.92 | 26.61 | 26.77 | 2,654,408 | +0.18(+0.67%) |
Jun 17, 2015 | 26.60 | 26.65 | 26.35 | 26.59 | 3,510,691 | -0.01(-0.04%) |
Jun 16, 2015 | 26.64 | 26.69 | 26.50 | 26.60 | 2,314,587 | -0.06(-0.22%) |
Jun 15, 2015 | 26.63 | 26.93 | 26.58 | 26.66 | 5,587,030 | +0.04(+0.15%) |
Jun 12, 2015 | 26.46 | 26.65 | 26.36 | 26.62 | 2,050,397 | +0.10(+0.37%) |
Jun 11, 2015 | 26.51 | 26.81 | 26.48 | 26.52 | 1,963,019 | +0.12(+0.45%) |
Jun 10, 2015 | 26.05 | 26.47 | 26.03 | 26.40 | 3,778,377 | +0.41(+1.56%) |
Jun 09, 2015 | 26.05 | 26.17 | 25.78 | 26.00 | 2,283,391 | -0.09(-0.34%) |
Jun 08, 2015 | 26.33 | 26.35 | 26.09 | 26.09 | 1,344,738 | -0.29(-1.09%) |
Jun 05, 2015 | 26.23 | 26.41 | 26.08 | 26.37 | 2,610,813 | +0.07(+0.26%) |
Jun 04, 2015 | 26.57 | 26.62 | 26.22 | 26.31 | 2,562,334 | -0.33(-1.23%) |
Jun 03, 2015 | 26.56 | 26.82 | 26.37 | 26.63 | 3,629,932 | +0.13(+0.49%) |
Jun 02, 2015 | 26.43 | 26.65 | 26.32 | 26.50 | 2,970,595 | -0.01(-0.04%) |
Jun 01, 2015 | 26.49 | 26.67 | 26.39 | 26.51 | 3,104,104 | +0.17(+0.64%) |
May 29, 2015 | 26.63 | 26.70 | 26.34 | 26.34 | 2,061,585 | -0.32(-1.19%) |
May 28, 2015 | 26.50 | 26.84 | 26.48 | 26.66 | 2,045,032 | +0.06(+0.22%) |
May 27, 2015 | 26.48 | 26.60 | 26.29 | 26.60 | 3,106,443 | +0.13(+0.49%) |
May 26, 2015 | 26.73 | 26.86 | 26.45 | 26.47 | 4,054,613 | -0.27(-1.00%) |
May 22, 2015 | 26.89 | 26.74 | 26.74 | 26.74 | 1,692,178 | -0.16(-0.59%) |
May 21, 2015 | 26.97 | 27.01 | 26.81 | 26.90 | 2,430,260 | -0.12(-0.44%) |
May 20, 2015 | 26.96 | 27.10 | 26.74 | 27.02 | 2,449,809 | +0.00(+0.00%) |
May 19, 2015 | 27.21 | 27.35 | 26.92 | 27.02 | 4,034,793 | +0.19(+0.70%) |
May 18, 2015 | 26.53 | 26.88 | 26.48 | 26.83 | 3,186,164 | +0.23(+0.86%) |
May 15, 2015 | 26.33 | 26.62 | 26.14 | 26.60 | 3,002,149 | +0.23(+0.86%) |
May 14, 2015 | 26.22 | 26.41 | 26.06 | 26.37 | 2,018,328 | +0.31(+1.18%) |
May 13, 2015 | 26.10 | 26.33 | 25.99 | 26.07 | 3,376,333 | -0.04(-0.15%) |
May 12, 2015 | 26.05 | 26.21 | 25.75 | 26.11 | 3,091,900 | -0.01(-0.04%) |
May 11, 2015 | 26.42 | 26.49 | 26.11 | 26.12 | 3,538,186 | -0.30(-1.12%) |
May 08, 2015 | 26.42 | 26.75 | 26.40 | 26.41 | 4,271,951 | +0.31(+1.18%) |
May 07, 2015 | 25.74 | 26.23 | 25.73 | 26.11 | 3,141,173 | +0.36(+1.38%) |
May 06, 2015 | 25.80 | 25.82 | 25.40 | 25.75 | 2,260,561 | +0.01(+0.04%) |
May 05, 2015 | 25.95 | 26.19 | 25.68 | 25.74 | 2,400,691 | -0.25(-0.95%) |
May 04, 2015 | 26.11 | 26.31 | 25.90 | 25.99 | 4,385,057 | -0.06(-0.23%) |
May 01, 2015 | 25.67 | 26.16 | 25.62 | 26.05 | 2,966,399 | +0.40(+1.54%) |
Apr 30, 2015 | 25.96 | 26.07 | 25.60 | 25.65 | 3,916,107 | -0.49(-1.89%) |
Apr 29, 2015 | 26.37 | 26.44 | 25.93 | 26.15 | 4,818,713 | -0.38(-1.42%) |
Apr 28, 2015 | 26.38 | 26.58 | 26.13 | 26.52 | 3,624,330 | +0.14(+0.53%) |
Apr 27, 2015 | 26.75 | 26.81 | 26.34 | 26.38 | 2,284,372 | -0.32(-1.19%) |
Apr 24, 2015 | 26.46 | 26.71 | 26.33 | 26.70 | 4,399,085 | +0.31(+1.16%) |
Apr 23, 2015 | 26.83 | 26.89 | 26.32 | 26.39 | 7,552,896 | -0.77(-2.84%) |
Apr 22, 2015 | 27.58 | 27.58 | 27.07 | 27.17 | 5,827,411 | -0.42(-1.51%) |
Apr 21, 2015 | 27.20 | 27.70 | 27.31 | 27.58 | 3,216,917 | +0.39(+1.42%) |
Apr 20, 2015 | 27.26 | 27.44 | 27.05 | 27.20 | 5,696,356 | -0.08(-0.29%) |
Apr 17, 2015 | 27.51 | 27.51 | 27.02 | 27.28 | 3,149,494 | -0.35(-1.25%) |
Apr 16, 2015 | 27.92 | 27.95 | 27.57 | 27.62 | 4,660,624 | -0.52(-1.85%) |
Apr 15, 2015 | 27.92 | 28.28 | 27.92 | 28.14 | 3,353,853 | +0.20(+0.73%) |
Apr 14, 2015 | 27.81 | 27.98 | 27.45 | 27.94 | 2,696,580 | +0.20(+0.71%) |
Apr 13, 2015 | 27.93 | 28.05 | 27.67 | 27.74 | 1,949,133 | -0.17(-0.60%) |
Apr 10, 2015 | 27.92 | 28.00 | 27.64 | 27.91 | 4,855,442 | -0.01(-0.04%) |
Apr 09, 2015 | 28.03 | 28.11 | 27.54 | 27.92 | 3,488,110 | -0.20(-0.70%) |
Apr 08, 2015 | 27.79 | 28.15 | 27.72 | 28.12 | 2,593,786 | +0.40(+1.43%) |
Apr 07, 2015 | 28.18 | 28.21 | 27.69 | 27.72 | 6,390,424 | -0.49(-1.75%) |
Apr 06, 2015 | 28.30 | 28.52 | 28.16 | 28.22 | 2,658,267 | -0.10(-0.35%) |
Apr 02, 2015 | 27.95 | 28.31 | 28.31 | 28.31 | 4,787,147 | +0.48(+1.71%) |
Apr 01, 2015 | 27.97 | 27.99 | 27.65 | 27.84 | 3,684,393 | -0.10(-0.35%) |
Mar 31, 2015 | 27.98 | 28.27 | 27.83 | 27.94 | 6,525,040 | -0.03(-0.11%) |
Mar 30, 2015 | 27.68 | 28.07 | 27.64 | 27.97 | 4,023,126 | +0.47(+1.69%) |
Mar 27, 2015 | 27.00 | 27.54 | 27.00 | 27.50 | 2,942,027 | +0.46(+1.68%) |
Mar 26, 2015 | 27.06 | 27.24 | 26.88 | 27.05 | 4,137,473 | -0.19(-0.69%) |
Mar 25, 2015 | 27.70 | 27.76 | 27.20 | 27.24 | 2,392,094 | -0.38(-1.39%) |
Mar 24, 2015 | 27.26 | 27.87 | 27.10 | 27.62 | 4,410,727 | +0.32(+1.16%) |
Mar 23, 2015 | 27.54 | 27.67 | 27.30 | 27.30 | 1,659,867 | -0.21(-0.75%) |
Mar 20, 2015 | 27.21 | 27.79 | 27.19 | 27.51 | 4,733,019 | +0.53(+1.98%) |
Mar 19, 2015 | 27.20 | 27.29 | 26.74 | 26.98 | 3,611,772 | -0.02(-0.07%) |
Mar 18, 2015 | 26.47 | 27.14 | 26.27 | 27.00 | 2,473,679 | +0.48(+1.83%) |
Mar 17, 2015 | 26.48 | 26.69 | 26.43 | 26.51 | 4,479,344 | -0.23(-0.85%) |
Mar 16, 2015 | 26.68 | 26.94 | 26.63 | 26.74 | 2,578,012 | +0.08(+0.30%) |
Mar 13, 2015 | 26.85 | 26.96 | 26.48 | 26.66 | 2,299,224 | -0.25(-0.92%) |
Mar 12, 2015 | 26.57 | 26.98 | 26.56 | 26.91 | 1,748,060 | +0.35(+1.30%) |
Mar 11, 2015 | 26.34 | 26.68 | 26.23 | 26.56 | 3,654,241 | +0.26(+0.98%) |
Mar 10, 2015 | 26.32 | 26.55 | 26.29 | 26.30 | 2,223,921 | -0.29(-1.08%) |
Mar 09, 2015 | 26.64 | 26.75 | 26.50 | 26.59 | 2,078,420 | +0.07(+0.26%) |
Mar 06, 2015 | 26.87 | 26.98 | 26.44 | 26.52 | 8,627,641 | -0.65(-2.40%) |
Mar 05, 2015 | 27.11 | 27.20 | 27.00 | 27.17 | 1,572,656 | +0.13(+0.48%) |
Mar 04, 2015 | 26.82 | 27.12 | 26.68 | 27.05 | 2,784,073 | +0.12(+0.44%) |
Mar 03, 2015 | 27.24 | 27.27 | 26.81 | 26.93 | 4,116,325 | -0.43(-1.55%) |
Mar 02, 2015 | 27.31 | 27.57 | 27.21 | 27.35 | 2,335,390 | +0.02(+0.07%) |
Feb 27, 2015 | 27.28 | 27.52 | 27.25 | 27.33 | 2,152,931 | +0.03(+0.11%) |
Feb 26, 2015 | 27.47 | 27.47 | 27.14 | 27.30 | 2,775,178 | -0.15(-0.54%) |
Feb 25, 2015 | 27.80 | 27.89 | 27.35 | 27.45 | 2,848,119 | -0.39(-1.39%) |
Feb 24, 2015 | 27.79 | 27.91 | 27.54 | 27.84 | 4,392,598 | +0.64(+2.36%) |
Feb 23, 2015 | 27.35 | 27.41 | 26.98 | 27.19 | 8,064,356 | -0.18(-0.65%) |
Feb 20, 2015 | 27.09 | 27.37 | 26.98 | 27.37 | 2,707,139 | +0.12(+0.44%) |
Feb 19, 2015 | 27.20 | 27.45 | 27.20 | 27.25 | 1,647,792 | -0.08(-0.29%) |
Feb 18, 2015 | 27.18 | 27.36 | 27.10 | 27.33 | 2,240,511 | -0.02(-0.07%) |
Feb 17, 2015 | 27.20 | 27.39 | 26.95 | 27.35 | 4,735,027 | +0.15(+0.55%) |
Feb 13, 2015 | 27.29 | 27.20 | 27.20 | 27.20 | 3,693,580 | +0.02(+0.07%) |
Feb 12, 2015 | 26.73 | 27.21 | 26.68 | 27.18 | 5,133,627 | +0.54(+2.04%) |
Feb 11, 2015 | 26.79 | 27.03 | 26.46 | 26.64 | 4,164,922 | -0.16(-0.59%) |
Feb 10, 2015 | 26.65 | 26.93 | 26.41 | 26.80 | 5,381,884 | +0.35(+1.31%) |
Feb 09, 2015 | 26.28 | 26.66 | 26.22 | 26.45 | 3,784,474 | +0.09(+0.34%) |
Feb 06, 2015 | 26.08 | 26.43 | 25.99 | 26.36 | 4,402,341 | +0.45(+1.76%) |
Feb 05, 2015 | 26.11 | 26.19 | 25.68 | 25.91 | 7,928,083 | -0.15(-0.57%) |
Feb 04, 2015 | 25.56 | 26.24 | 25.55 | 26.06 | 8,697,479 | +0.43(+1.66%) |
Feb 03, 2015 | 25.23 | 25.67 | 25.16 | 25.63 | 7,198,561 | +0.49(+1.97%) |
Feb 02, 2015 | 25.14 | 25.27 | 24.76 | 25.14 | 4,759,710 | +0.08(+0.32%) |
Jan 30, 2015 | 25.23 | 25.43 | 24.97 | 25.06 | 4,314,171 | -0.51(-2.01%) |
Jan 29, 2015 | 24.85 | 25.61 | 24.78 | 25.57 | 8,033,602 | +0.82(+3.32%) |
Jan 28, 2015 | 25.06 | 25.19 | 24.72 | 24.75 | 9,886,765 | -0.23(-0.91%) |
Jan 27, 2015 | 24.74 | 25.06 | 24.60 | 24.98 | 4,678,129 | -0.08(-0.32%) |
Jan 26, 2015 | 24.90 | 25.09 | 24.60 | 25.06 | 7,718,755 | +0.51(+2.10%) |
Jan 23, 2015 | 24.70 | 24.78 | 24.45 | 24.54 | 3,917,608 | -0.16(-0.64%) |
Jan 22, 2015 | 24.59 | 24.76 | 24.33 | 24.70 | 4,522,977 | +0.27(+1.09%) |
Jan 21, 2015 | 24.36 | 24.64 | 24.21 | 24.44 | 5,559,906 | +0.23(+0.94%) |
Jan 20, 2015 | 24.83 | 24.89 | 24.00 | 24.21 | 6,811,443 | -0.61(-2.47%) |
Jan 16, 2015 | 24.26 | 24.86 | 23.77 | 24.82 | 14,688,625 | +0.49(+2.03%) |
Jan 15, 2015 | 25.80 | 25.87 | 24.26 | 24.33 | 16,349,018 | -1.29(-5.02%) |
Jan 14, 2015 | 25.54 | 25.81 | 25.14 | 25.61 | 11,473,906 | -0.09(-0.35%) |
Jan 13, 2015 | 26.62 | 26.99 | 25.26 | 25.70 | 19,148,492 | -0.67(-2.55%) |
Jan 12, 2015 | 26.34 | 26.58 | 26.06 | 26.37 | 8,975,549 | +0.06(+0.23%) |
Jan 09, 2015 | 26.44 | 26.48 | 26.21 | 26.31 | 9,231,830 | +0.07(+0.26%) |
Jan 08, 2015 | 25.86 | 26.29 | 25.82 | 26.24 | 4,749,268 | +0.60(+2.35%) |
Jan 07, 2015 | 25.08 | 25.88 | 24.97 | 25.64 | 9,270,956 | +0.81(+3.27%) |
Jan 06, 2015 | 25.22 | 25.23 | 24.63 | 24.83 | 1,756,155 | -0.29(-1.14%) |
Jan 05, 2015 | 25.28 | 25.37 | 24.96 | 25.12 | 5,466,131 | -0.27(-1.05%) |
Jan 02, 2015 | 25.76 | 25.83 | 25.09 | 25.38 | 2,159,461 | -0.21(-0.81%) |
Dec 31, 2014 | 25.42 | 25.59 | 25.59 | 25.59 | 2,545,815 | +0.20(+0.78%) |
Dec 30, 2014 | 25.24 | 25.46 | 25.24 | 25.39 | 1,034,983 | +0.05(+0.20%) |
Dec 29, 2014 | 25.08 | 25.53 | 24.99 | 25.34 | 1,163,232 | +0.19(+0.75%) |
Dec 26, 2014 | 25.12 | 25.30 | 25.06 | 25.16 | 665,369 | +0.09(+0.36%) |
Dec 24, 2014 | 25.06 | 25.07 | 25.07 | 25.07 | 848,133 | +0.04(+0.15%) |
Dec 23, 2014 | 25.14 | 25.30 | 25.01 | 25.03 | 1,693,591 | -0.01(-0.04%) |
Dec 22, 2014 | 24.96 | 25.10 | 24.80 | 25.04 | 2,222,468 | +0.03(+0.12%) |
Dec 19, 2014 | 24.96 | 25.06 | 24.70 | 25.01 | 1,609,605 | +0.10(+0.40%) |
Dec 18, 2014 | 24.77 | 24.93 | 24.51 | 24.91 | 3,247,049 | +0.40(+1.61%) |
Dec 17, 2014 | 23.80 | 24.57 | 23.79 | 24.52 | 4,647,572 | +0.77(+3.24%) |
Dec 16, 2014 | 23.85 | 24.18 | 23.67 | 23.75 | 2,883,000 | -0.24(-0.99%) |
Dec 15, 2014 | 24.28 | 24.46 | 23.91 | 23.98 | 2,858,922 | -0.23(-0.94%) |
Dec 12, 2014 | 24.42 | 24.51 | 24.20 | 24.21 | 7,009,533 | -0.39(-1.57%) |
Dec 11, 2014 | 24.58 | 24.87 | 24.53 | 24.59 | 1,952,444 | +0.12(+0.48%) |
Dec 10, 2014 | 25.29 | 25.47 | 24.46 | 24.48 | 3,863,883 | -0.88(-3.47%) |
Dec 09, 2014 | 25.00 | 25.38 | 24.97 | 25.36 | 2,181,223 | +0.12(+0.47%) |
Dec 08, 2014 | 25.28 | 25.50 | 25.18 | 25.24 | 1,408,774 | -0.04(-0.16%) |
Dec 05, 2014 | 25.25 | 25.43 | 25.14 | 25.28 | 1,977,249 | +0.03(+0.12%) |
Dec 04, 2014 | 25.39 | 25.43 | 25.14 | 25.25 | 2,334,854 | -0.14(-0.54%) |
Dec 03, 2014 | 25.43 | 25.66 | 25.38 | 25.39 | 2,857,943 | -0.07(-0.27%) |
Dec 02, 2014 | 25.31 | 25.53 | 25.30 | 25.45 | 1,512,744 | +0.18(+0.70%) |
Dec 01, 2014 | 25.49 | 25.52 | 25.26 | 25.28 | 4,270,645 | -0.36(-1.39%) |
Nov 28, 2014 | 25.62 | 25.73 | 25.43 | 25.63 | 2,361,678 | +0.09(+0.35%) |
Nov 26, 2014 | 25.66 | 25.54 | 25.54 | 25.54 | 2,104,582 | -0.07(-0.27%) |
Nov 25, 2014 | 25.76 | 25.95 | 25.50 | 25.61 | 2,321,378 | -0.15(-0.58%) |
Nov 24, 2014 | 25.66 | 25.82 | 25.58 | 25.76 | 1,910,332 | +0.22(+0.85%) |
Nov 21, 2014 | 25.62 | 25.76 | 25.54 | 25.54 | 4,704,063 | +0.18(+0.70%) |
Nov 20, 2014 | 24.75 | 25.45 | 24.72 | 25.37 | 2,765,812 | +0.50(+2.03%) |
Nov 19, 2014 | 24.92 | 25.03 | 24.73 | 24.86 | 3,266,323 | +0.01(+0.04%) |
Nov 18, 2014 | 24.77 | 24.96 | 24.76 | 24.85 | 2,204,783 | +0.07(+0.28%) |
Nov 17, 2014 | 24.85 | 24.89 | 24.69 | 24.78 | 1,467,992 | -0.03(-0.12%) |
Nov 14, 2014 | 24.77 | 24.91 | 24.70 | 24.81 | 1,461,580 | +0.04(+0.16%) |
Nov 13, 2014 | 24.75 | 24.97 | 24.72 | 24.77 | 1,901,852 | +0.00(+0.00%) |
Nov 12, 2014 | 24.75 | 24.88 | 24.70 | 24.77 | 3,728,144 | -0.14(-0.55%) |
Nov 11, 2014 | 24.44 | 24.95 | 24.44 | 24.91 | 3,657,456 | +0.42(+1.73%) |
Nov 10, 2014 | 24.53 | 24.69 | 24.44 | 24.49 | 3,688,218 | +0.24(+0.98%) |
Nov 07, 2014 | 24.10 | 24.39 | 23.99 | 24.25 | 3,554,740 | +0.16(+0.66%) |
Nov 06, 2014 | 23.63 | 24.11 | 23.63 | 24.09 | 3,276,268 | +0.48(+2.05%) |
Nov 05, 2014 | 23.80 | 23.80 | 23.54 | 23.61 | 1,665,093 | -0.02(-0.08%) |
Nov 04, 2014 | 23.80 | 23.87 | 23.54 | 23.63 | 2,037,629 | -0.26(-1.08%) |
Nov 03, 2014 | 23.79 | 23.93 | 23.62 | 23.88 | 8,162,859 | +0.11(+0.46%) |
Oct 31, 2014 | 24.03 | 24.14 | 23.62 | 23.78 | 3,267,823 | +0.03(+0.12%) |
Oct 30, 2014 | 23.61 | 23.79 | 23.38 | 23.75 | 3,262,248 | +0.09(+0.38%) |
Oct 29, 2014 | 23.98 | 24.05 | 23.48 | 23.66 | 4,143,110 | -0.31(-1.28%) |
Oct 28, 2014 | 23.81 | 24.06 | 23.67 | 23.96 | 5,392,528 | +0.19(+0.79%) |
Oct 27, 2014 | 23.68 | 23.79 | 23.80 | 23.78 | 2,235,015 | -0.03(-0.12%) |
Oct 24, 2014 | 23.62 | 23.83 | 23.38 | 23.80 | 3,541,614 | +0.11(+0.46%) |
Oct 23, 2014 | 23.56 | 23.96 | 23.33 | 23.70 | 5,431,835 | +0.35(+1.48%) |
Oct 22, 2014 | 23.58 | 23.60 | 23.35 | 23.35 | 4,083,232 | -0.12(-0.50%) |
Oct 21, 2014 | 23.30 | 23.58 | 23.10 | 23.47 | 4,935,304 | +0.30(+1.28%) |
Oct 20, 2014 | 22.48 | 23.19 | 22.48 | 23.17 | 4,728,396 | +0.59(+2.62%) |
Oct 17, 2014 | 22.18 | 22.77 | 22.05 | 22.58 | 9,081,753 | +0.68(+3.11%) |
Oct 16, 2014 | 21.68 | 22.19 | 21.50 | 21.90 | 7,875,027 | +0.00(+0.00%) |
Oct 15, 2014 | 21.13 | 22.03 | 21.03 | 21.90 | 9,103,818 | +0.48(+2.26%) |
Oct 14, 2014 | 21.11 | 21.76 | 21.04 | 21.41 | 6,892,536 | +0.41(+1.98%) |
Oct 13, 2014 | 21.46 | 21.80 | 20.96 | 21.00 | 6,129,674 | -0.50(-2.34%) |
Oct 10, 2014 | 22.07 | 22.12 | 21.48 | 21.50 | 11,715,768 | -0.59(-2.68%) |
Oct 09, 2014 | 22.60 | 22.74 | 22.09 | 22.10 | 3,390,735 | -0.53(-2.36%) |
Oct 08, 2014 | 22.28 | 22.64 | 22.10 | 22.63 | 2,634,829 | +0.36(+1.60%) |
Oct 07, 2014 | 22.46 | 22.63 | 22.27 | 22.27 | 2,280,313 | -0.25(-1.10%) |
Oct 06, 2014 | 22.55 | 22.72 | 22.49 | 22.52 | 1,988,639 | +0.06(+0.26%) |
Oct 03, 2014 | 22.33 | 22.55 | 22.24 | 22.46 | 1,874,460 | +0.27(+1.20%) |
Oct 02, 2014 | 22.00 | 22.28 | 21.81 | 22.19 | 4,420,490 | +0.20(+0.90%) |