Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 31.90 | 32.00 | 31.51 | 31.58 | 898,206 | -0.23(-0.72%) |
Jul 30, 2015 | 31.29 | 32.17 | 31.05 | 31.81 | 1,222,586 | +0.38(+1.21%) |
Jul 29, 2015 | 31.31 | 31.64 | 31.21 | 31.43 | 2,024,016 | -0.09(-0.29%) |
Jul 28, 2015 | 31.05 | 31.55 | 30.82 | 31.52 | 2,073,732 | +0.79(+2.57%) |
Jul 27, 2015 | 31.20 | 31.39 | 30.53 | 30.73 | 1,569,969 | -0.68(-2.16%) |
Jul 24, 2015 | 31.20 | 31.69 | 31.12 | 31.41 | 2,411,026 | +0.25(+0.80%) |
Jul 23, 2015 | 31.50 | 31.72 | 31.14 | 31.16 | 1,627,995 | -0.33(-1.05%) |
Jul 22, 2015 | 31.14 | 31.55 | 31.02 | 31.49 | 1,758,279 | +0.23(+0.74%) |
Jul 21, 2015 | 31.04 | 31.56 | 31.02 | 31.26 | 2,406,561 | -0.09(-0.29%) |
Jul 20, 2015 | 31.17 | 31.54 | 31.00 | 31.35 | 2,048,317 | +0.21(+0.67%) |
Jul 17, 2015 | 30.02 | 31.32 | 29.93 | 31.14 | 4,675,943 | +1.19(+3.97%) |
Jul 16, 2015 | 29.40 | 29.99 | 29.29 | 29.95 | 2,452,511 | +0.59(+2.01%) |
Jul 15, 2015 | 29.26 | 29.51 | 29.18 | 29.36 | 1,914,710 | +0.03(+0.10%) |
Jul 14, 2015 | 28.95 | 29.35 | 28.71 | 29.33 | 1,849,786 | +0.48(+1.66%) |
Jul 13, 2015 | 28.50 | 28.85 | 28.44 | 28.85 | 1,028,762 | +0.59(+2.09%) |
Jul 10, 2015 | 28.00 | 28.33 | 27.79 | 28.26 | 1,266,866 | +0.52(+1.87%) |
Jul 09, 2015 | 27.55 | 27.90 | 27.51 | 27.74 | 1,039,622 | +0.49(+1.80%) |
Jul 08, 2015 | 27.41 | 27.59 | 27.01 | 27.25 | 892,661 | -0.36(-1.30%) |
Jul 07, 2015 | 27.51 | 27.72 | 27.06 | 27.61 | 1,186,376 | +0.15(+0.55%) |
Jul 06, 2015 | 27.26 | 27.58 | 27.11 | 27.46 | 865,203 | +0.06(+0.22%) |
Jul 02, 2015 | 27.37 | 27.40 | 27.40 | 27.40 | 1,095,900 | -0.05(-0.18%) |
Jul 01, 2015 | 27.72 | 27.92 | 27.35 | 27.45 | 1,699,730 | -0.12(-0.44%) |
Jun 30, 2015 | 28.09 | 28.21 | 27.51 | 27.57 | 1,466,493 | -0.37(-1.32%) |
Jun 29, 2015 | 28.43 | 28.58 | 27.92 | 27.94 | 1,442,600 | -0.68(-2.38%) |
Jun 26, 2015 | 28.50 | 28.66 | 28.30 | 28.62 | 2,674,559 | +0.23(+0.81%) |
Jun 25, 2015 | 28.61 | 28.63 | 28.25 | 28.39 | 973,682 | -0.21(-0.73%) |
Jun 24, 2015 | 28.65 | 28.98 | 28.33 | 28.60 | 1,595,743 | +0.59(+2.11%) |
Jun 23, 2015 | 27.98 | 28.12 | 27.77 | 28.01 | 653,162 | +0.07(+0.25%) |
Jun 22, 2015 | 28.12 | 28.17 | 27.74 | 27.94 | 1,006,698 | -0.06(-0.21%) |
Jun 19, 2015 | 28.16 | 28.23 | 27.71 | 28.00 | 1,455,450 | -0.14(-0.50%) |
Jun 18, 2015 | 27.56 | 28.16 | 27.55 | 28.14 | 1,502,381 | +0.58(+2.10%) |
Jun 17, 2015 | 27.69 | 27.93 | 27.42 | 27.56 | 1,724,740 | -0.14(-0.51%) |
Jun 16, 2015 | 27.83 | 27.93 | 27.61 | 27.70 | 1,617,211 | -0.21(-0.75%) |
Jun 15, 2015 | 28.10 | 28.18 | 27.83 | 27.91 | 1,120,988 | -0.36(-1.29%) |
Jun 12, 2015 | 28.22 | 28.50 | 28.18 | 28.27 | 1,072,811 | -0.21(-0.75%) |
Jun 11, 2015 | 28.11 | 28.63 | 28.08 | 28.49 | 1,625,755 | +0.29(+1.03%) |
Jun 10, 2015 | 28.11 | 28.36 | 27.96 | 28.20 | 2,010,493 | +0.12(+0.43%) |
Jun 09, 2015 | 27.95 | 28.13 | 27.73 | 28.08 | 1,991,353 | +0.13(+0.47%) |
Jun 08, 2015 | 27.98 | 28.09 | 27.70 | 27.95 | 1,397,541 | -0.24(-0.85%) |
Jun 05, 2015 | 27.94 | 28.22 | 27.83 | 28.19 | 1,053,027 | +0.19(+0.68%) |
Jun 04, 2015 | 28.08 | 28.28 | 27.84 | 28.00 | 1,349,416 | -0.27(-0.94%) |
Jun 03, 2015 | 27.94 | 28.49 | 27.81 | 28.27 | 3,781,532 | +0.71(+2.60%) |
Jun 02, 2015 | 26.97 | 27.89 | 26.97 | 27.55 | 2,895,568 | +0.27(+0.99%) |
Jun 01, 2015 | 27.38 | 27.48 | 26.85 | 27.28 | 2,364,715 | -0.09(-0.33%) |
May 29, 2015 | 27.60 | 27.80 | 27.35 | 27.37 | 1,986,122 | -0.29(-1.05%) |
May 28, 2015 | 27.90 | 27.96 | 27.59 | 27.66 | 1,783,827 | -0.33(-1.18%) |
May 27, 2015 | 27.60 | 28.08 | 27.43 | 27.99 | 1,995,839 | +0.44(+1.60%) |
May 26, 2015 | 27.10 | 27.56 | 27.00 | 27.55 | 2,425,394 | +0.29(+1.06%) |
May 22, 2015 | 27.53 | 27.26 | 27.26 | 27.26 | 2,599,300 | -0.37(-1.34%) |
May 21, 2015 | 27.76 | 27.93 | 27.49 | 27.63 | 1,863,308 | -0.02(-0.07%) |
May 20, 2015 | 28.34 | 28.34 | 27.31 | 27.65 | 5,331,853 | -0.97(-3.39%) |
May 19, 2015 | 26.74 | 28.72 | 26.70 | 28.62 | 16,707,961 | +4.42(+18.26%) |
May 18, 2015 | 24.55 | 24.84 | 24.14 | 24.20 | 4,623,855 | -0.49(-1.98%) |
May 15, 2015 | 24.83 | 24.84 | 24.58 | 24.69 | 2,550,766 | -0.08(-0.32%) |
May 14, 2015 | 24.90 | 25.02 | 24.56 | 24.77 | 1,623,250 | +0.02(+0.06%) |
May 13, 2015 | 24.55 | 24.93 | 24.45 | 24.75 | 1,533,480 | -0.16(-0.62%) |
May 12, 2015 | 24.88 | 25.08 | 24.58 | 24.91 | 2,000,573 | -0.20(-0.78%) |
May 11, 2015 | 24.98 | 25.20 | 24.77 | 25.11 | 1,965,462 | +0.05(+0.18%) |
May 08, 2015 | 24.56 | 25.17 | 24.35 | 25.06 | 1,950,228 | +0.73(+3.00%) |
May 07, 2015 | 24.13 | 24.39 | 24.03 | 24.33 | 859,364 | +0.21(+0.87%) |
May 06, 2015 | 24.28 | 24.45 | 24.01 | 24.12 | 2,040,083 | +0.05(+0.21%) |
May 05, 2015 | 24.41 | 24.51 | 24.01 | 24.07 | 1,958,240 | -0.38(-1.55%) |
May 04, 2015 | 24.31 | 24.55 | 24.25 | 24.45 | 1,360,175 | +0.09(+0.37%) |
May 01, 2015 | 23.68 | 24.40 | 23.57 | 24.36 | 1,779,142 | +0.66(+2.78%) |
Apr 30, 2015 | 24.31 | 24.33 | 23.30 | 23.70 | 4,003,555 | -0.69(-2.83%) |
Apr 29, 2015 | 24.52 | 24.76 | 24.23 | 24.39 | 2,528,961 | -0.25(-1.01%) |
Apr 28, 2015 | 24.95 | 25.08 | 24.52 | 24.64 | 1,138,540 | -0.38(-1.52%) |
Apr 27, 2015 | 25.24 | 25.37 | 24.98 | 25.02 | 892,895 | -0.06(-0.24%) |
Apr 24, 2015 | 25.14 | 25.28 | 24.93 | 25.08 | 873,277 | -0.02(-0.08%) |
Apr 23, 2015 | 25.00 | 25.15 | 24.87 | 25.10 | 671,441 | +0.08(+0.32%) |
Apr 22, 2015 | 24.86 | 25.07 | 24.66 | 25.02 | 1,117,291 | +0.17(+0.68%) |
Apr 21, 2015 | 24.86 | 25.05 | 24.65 | 24.85 | 1,484,720 | +0.10(+0.40%) |
Apr 20, 2015 | 24.80 | 24.97 | 24.66 | 24.75 | 1,331,063 | +0.03(+0.12%) |
Apr 17, 2015 | 24.78 | 24.85 | 24.65 | 24.72 | 1,012,383 | -0.31(-1.24%) |
Apr 16, 2015 | 25.04 | 25.24 | 24.90 | 25.03 | 1,109,422 | +0.00(+0.00%) |
Apr 15, 2015 | 25.01 | 25.17 | 24.84 | 25.03 | 1,350,094 | +0.10(+0.40%) |
Apr 14, 2015 | 24.74 | 25.18 | 24.74 | 24.93 | 896,975 | +0.19(+0.77%) |
Apr 13, 2015 | 25.27 | 25.37 | 24.73 | 24.74 | 1,425,857 | -0.53(-2.10%) |
Apr 10, 2015 | 24.88 | 25.28 | 24.88 | 25.27 | 1,214,869 | +0.45(+1.81%) |
Apr 09, 2015 | 25.35 | 25.54 | 24.72 | 24.82 | 2,218,775 | -0.60(-2.36%) |
Apr 08, 2015 | 25.19 | 25.51 | 25.13 | 25.42 | 1,329,974 | +0.28(+1.11%) |
Apr 07, 2015 | 24.95 | 25.42 | 24.88 | 25.14 | 1,336,718 | +0.27(+1.07%) |
Apr 06, 2015 | 24.85 | 25.33 | 24.71 | 24.88 | 1,227,431 | -0.12(-0.50%) |
Apr 02, 2015 | 24.82 | 25.00 | 25.00 | 25.00 | 1,444,400 | +0.18(+0.73%) |
Apr 01, 2015 | 25.41 | 25.41 | 24.73 | 24.82 | 1,391,856 | -0.63(-2.49%) |
Mar 31, 2015 | 25.11 | 25.52 | 24.79 | 25.45 | 2,061,494 | +0.24(+0.97%) |
Mar 30, 2015 | 25.28 | 25.61 | 25.08 | 25.21 | 1,172,897 | -0.05(-0.20%) |
Mar 27, 2015 | 24.73 | 25.27 | 24.73 | 25.26 | 665,762 | +0.52(+2.10%) |
Mar 26, 2015 | 24.82 | 25.05 | 24.61 | 24.74 | 1,239,663 | -0.28(-1.12%) |
Mar 25, 2015 | 25.86 | 26.04 | 24.97 | 25.02 | 1,239,294 | -0.56(-2.19%) |
Mar 24, 2015 | 25.70 | 25.93 | 25.47 | 25.58 | 1,364,903 | -0.10(-0.39%) |
Mar 23, 2015 | 25.64 | 26.21 | 25.64 | 25.68 | 1,184,332 | +0.00(+0.00%) |
Mar 20, 2015 | 25.77 | 25.91 | 25.58 | 25.68 | 1,431,868 | -0.04(-0.16%) |
Mar 19, 2015 | 25.52 | 25.91 | 25.51 | 25.72 | 986,359 | +0.05(+0.19%) |
Mar 18, 2015 | 25.43 | 25.85 | 25.19 | 25.67 | 1,408,025 | +0.23(+0.90%) |
Mar 17, 2015 | 25.73 | 25.83 | 25.27 | 25.44 | 2,205,510 | -0.39(-1.51%) |
Mar 16, 2015 | 25.53 | 26.00 | 25.49 | 25.83 | 2,948,466 | +0.40(+1.57%) |
Mar 13, 2015 | 24.66 | 25.51 | 24.48 | 25.43 | 3,341,949 | +0.96(+3.92%) |
Mar 12, 2015 | 24.64 | 24.75 | 24.23 | 24.47 | 2,266,953 | +0.05(+0.20%) |
Mar 11, 2015 | 24.24 | 24.94 | 24.19 | 24.42 | 3,220,527 | +0.09(+0.37%) |
Mar 10, 2015 | 24.65 | 24.84 | 24.25 | 24.33 | 2,635,302 | -0.49(-1.97%) |
Mar 09, 2015 | 24.87 | 24.96 | 24.57 | 24.82 | 1,926,592 | +0.01(+0.04%) |
Mar 06, 2015 | 25.02 | 25.19 | 24.74 | 24.81 | 1,562,320 | -0.40(-1.59%) |
Mar 05, 2015 | 25.20 | 25.30 | 24.85 | 25.21 | 1,931,675 | +0.16(+0.64%) |
Mar 04, 2015 | 25.21 | 25.21 | 25.00 | 25.05 | 1,998,837 | -0.16(-0.63%) |
Mar 03, 2015 | 25.89 | 26.10 | 25.12 | 25.21 | 3,482,516 | -0.85(-3.26%) |
Mar 02, 2015 | 26.43 | 26.44 | 25.72 | 26.06 | 3,073,656 | -0.43(-1.62%) |
Feb 27, 2015 | 26.46 | 26.80 | 26.41 | 26.49 | 1,548,537 | -0.05(-0.19%) |
Feb 26, 2015 | 26.66 | 27.17 | 26.46 | 26.54 | 1,856,257 | -0.16(-0.60%) |
Feb 25, 2015 | 27.04 | 27.24 | 26.59 | 26.70 | 1,800,228 | -0.29(-1.07%) |
Feb 24, 2015 | 27.02 | 27.31 | 26.84 | 26.99 | 1,605,681 | -0.01(-0.04%) |
Feb 23, 2015 | 27.00 | 27.06 | 26.72 | 27.00 | 1,219,117 | -0.00(-0.02%) |
Feb 20, 2015 | 26.86 | 27.06 | 26.53 | 27.00 | 2,919,719 | +0.04(+0.17%) |
Feb 19, 2015 | 28.02 | 28.18 | 26.89 | 26.96 | 3,002,791 | -1.20(-4.26%) |
Feb 18, 2015 | 28.10 | 28.31 | 27.55 | 28.16 | 2,239,920 | +0.03(+0.11%) |
Feb 17, 2015 | 28.21 | 28.48 | 28.09 | 28.13 | 2,826,759 | -0.27(-0.95%) |
Feb 13, 2015 | 27.50 | 28.40 | 28.40 | 28.40 | 2,131,500 | +0.96(+3.50%) |
Feb 12, 2015 | 27.33 | 27.62 | 27.19 | 27.44 | 2,649,424 | +0.12(+0.44%) |
Feb 11, 2015 | 27.68 | 28.10 | 27.24 | 27.32 | 3,113,141 | -0.47(-1.69%) |
Feb 10, 2015 | 28.55 | 28.66 | 27.55 | 27.79 | 3,043,628 | -0.53(-1.87%) |
Feb 09, 2015 | 28.76 | 29.07 | 28.04 | 28.32 | 2,813,401 | -0.46(-1.62%) |
Feb 06, 2015 | 28.84 | 29.27 | 28.56 | 28.79 | 1,794,539 | +0.02(+0.05%) |
Feb 05, 2015 | 29.30 | 29.53 | 28.41 | 28.77 | 2,971,934 | -0.20(-0.69%) |
Feb 04, 2015 | 29.76 | 30.50 | 28.69 | 28.97 | 6,027,357 | -0.87(-2.92%) |
Feb 03, 2015 | 30.22 | 30.64 | 29.39 | 29.84 | 3,363,548 | -0.15(-0.50%) |
Feb 02, 2015 | 29.77 | 30.07 | 29.08 | 29.99 | 1,717,410 | +0.27(+0.91%) |
Jan 30, 2015 | 29.91 | 30.15 | 29.31 | 29.72 | 1,152,443 | -0.37(-1.23%) |
Jan 29, 2015 | 29.98 | 30.14 | 29.41 | 30.09 | 1,605,422 | +0.20(+0.67%) |
Jan 28, 2015 | 30.24 | 30.80 | 29.87 | 29.89 | 2,112,049 | +0.22(+0.74%) |
Jan 27, 2015 | 30.04 | 30.05 | 29.13 | 29.67 | 1,809,702 | -0.83(-2.72%) |
Jan 26, 2015 | 29.91 | 30.71 | 29.81 | 30.50 | 1,141,890 | +0.64(+2.14%) |
Jan 23, 2015 | 29.71 | 29.93 | 29.33 | 29.86 | 680,447 | +0.15(+0.50%) |
Jan 22, 2015 | 29.46 | 29.92 | 28.98 | 29.71 | 1,237,821 | +0.50(+1.71%) |
Jan 21, 2015 | 29.10 | 29.60 | 28.80 | 29.21 | 1,722,785 | +0.17(+0.59%) |
Jan 20, 2015 | 29.55 | 29.55 | 28.60 | 29.04 | 882,738 | -0.17(-0.58%) |
Jan 16, 2015 | 27.78 | 29.28 | 27.54 | 29.21 | 1,524,807 | +1.51(+5.45%) |
Jan 15, 2015 | 27.82 | 27.95 | 27.33 | 27.70 | 1,171,846 | -0.14(-0.50%) |
Jan 14, 2015 | 27.43 | 27.94 | 27.27 | 27.84 | 837,779 | +0.15(+0.54%) |
Jan 13, 2015 | 27.99 | 28.54 | 27.31 | 27.69 | 1,339,904 | -0.18(-0.65%) |
Jan 12, 2015 | 28.03 | 28.10 | 27.23 | 27.87 | 1,409,999 | +0.00(+0.00%) |
Jan 09, 2015 | 28.50 | 28.62 | 27.78 | 27.87 | 1,186,524 | -0.59(-2.07%) |
Jan 08, 2015 | 28.31 | 28.78 | 28.15 | 28.46 | 2,628,576 | +0.36(+1.28%) |
Jan 07, 2015 | 28.14 | 28.46 | 27.71 | 28.10 | 1,380,518 | +0.17(+0.61%) |
Jan 06, 2015 | 28.15 | 28.44 | 27.52 | 27.93 | 1,595,591 | +0.31(+1.12%) |
Jan 05, 2015 | 28.67 | 28.88 | 27.46 | 27.62 | 1,038,358 | -0.47(-1.69%) |
Jan 02, 2015 | 28.20 | 28.44 | 27.55 | 28.09 | 826,936 | +0.06(+0.23%) |
Dec 31, 2014 | 28.44 | 28.03 | 28.03 | 28.03 | 863,200 | -0.36(-1.27%) |
Dec 30, 2014 | 28.59 | 28.90 | 28.32 | 28.39 | 630,987 | -0.32(-1.11%) |
Dec 29, 2014 | 28.89 | 28.89 | 28.50 | 28.71 | 692,931 | -0.28(-0.97%) |
Dec 26, 2014 | 28.63 | 29.10 | 28.51 | 28.99 | 433,410 | +0.39(+1.36%) |
Dec 24, 2014 | 28.46 | 28.60 | 28.60 | 28.60 | 471,400 | +0.18(+0.63%) |
Dec 23, 2014 | 28.72 | 28.90 | 28.36 | 28.42 | 836,222 | -0.14(-0.49%) |
Dec 22, 2014 | 28.39 | 28.83 | 28.25 | 28.56 | 1,016,284 | +0.43(+1.53%) |
Dec 19, 2014 | 28.55 | 28.79 | 28.09 | 28.13 | 3,419,790 | -0.29(-1.02%) |
Dec 18, 2014 | 28.01 | 28.47 | 27.87 | 28.42 | 1,169,948 | +0.83(+3.01%) |
Dec 17, 2014 | 27.16 | 27.71 | 26.87 | 27.59 | 2,096,904 | +0.54(+2.00%) |
Dec 16, 2014 | 28.07 | 28.08 | 27.04 | 27.05 | 2,134,527 | -1.07(-3.81%) |
Dec 15, 2014 | 28.20 | 28.54 | 27.57 | 28.12 | 1,696,436 | -0.02(-0.07%) |
Dec 12, 2014 | 26.87 | 28.46 | 26.87 | 28.14 | 2,553,780 | +1.07(+3.95%) |
Dec 11, 2014 | 26.73 | 27.40 | 26.33 | 27.07 | 846,347 | +0.52(+1.96%) |
Dec 10, 2014 | 26.99 | 27.25 | 26.40 | 26.55 | 1,017,523 | -0.56(-2.07%) |
Dec 09, 2014 | 26.16 | 27.18 | 25.85 | 27.11 | 1,355,514 | +0.55(+2.07%) |
Dec 08, 2014 | 27.75 | 27.75 | 26.10 | 26.56 | 2,603,359 | -1.25(-4.49%) |
Dec 05, 2014 | 27.95 | 28.26 | 27.61 | 27.81 | 714,941 | -0.13(-0.47%) |
Dec 04, 2014 | 27.91 | 28.21 | 27.50 | 27.94 | 953,022 | -0.17(-0.60%) |
Dec 03, 2014 | 27.06 | 28.21 | 27.06 | 28.11 | 1,187,787 | +1.07(+3.96%) |
Dec 02, 2014 | 26.96 | 27.50 | 26.70 | 27.04 | 1,312,345 | +0.34(+1.27%) |
Dec 01, 2014 | 27.49 | 27.57 | 26.63 | 26.70 | 1,279,354 | -0.96(-3.47%) |
Nov 28, 2014 | 28.14 | 28.14 | 27.25 | 27.66 | 1,093,861 | -0.50(-1.78%) |
Nov 26, 2014 | 27.94 | 28.16 | 28.16 | 28.16 | 842,600 | +0.28(+1.00%) |
Nov 25, 2014 | 27.75 | 28.02 | 27.63 | 27.88 | 1,564,601 | +0.17(+0.61%) |
Nov 24, 2014 | 27.02 | 27.79 | 26.93 | 27.71 | 1,756,755 | +0.82(+3.05%) |
Nov 21, 2014 | 27.42 | 27.46 | 26.69 | 26.89 | 1,181,648 | -0.05(-0.19%) |
Nov 20, 2014 | 26.70 | 27.10 | 26.56 | 26.94 | 918,705 | +0.10(+0.37%) |
Nov 19, 2014 | 27.06 | 27.14 | 26.41 | 26.84 | 1,172,726 | -0.19(-0.70%) |
Nov 18, 2014 | 26.44 | 27.19 | 26.31 | 27.03 | 1,491,190 | +0.61(+2.31%) |
Nov 17, 2014 | 26.32 | 26.82 | 26.25 | 26.42 | 1,946,964 | +0.03(+0.11%) |
Nov 14, 2014 | 25.76 | 26.40 | 25.76 | 26.39 | 1,364,930 | +0.64(+2.49%) |
Nov 13, 2014 | 26.29 | 26.34 | 25.56 | 25.75 | 1,551,475 | -0.57(-2.17%) |
Nov 12, 2014 | 25.96 | 26.34 | 25.80 | 26.32 | 703,361 | +0.21(+0.80%) |
Nov 11, 2014 | 26.10 | 26.32 | 25.95 | 26.11 | 1,077,131 | +0.01(+0.04%) |
Nov 10, 2014 | 26.19 | 26.40 | 25.94 | 26.10 | 1,400,394 | -0.06(-0.23%) |
Nov 07, 2014 | 26.02 | 26.21 | 25.55 | 26.16 | 1,551,121 | +0.04(+0.15%) |
Nov 06, 2014 | 25.96 | 26.39 | 25.86 | 26.12 | 1,524,362 | +0.05(+0.19%) |
Nov 05, 2014 | 26.18 | 26.40 | 25.80 | 26.07 | 1,525,385 | +0.15(+0.58%) |
Nov 04, 2014 | 25.81 | 26.25 | 25.73 | 25.92 | 2,307,172 | +0.09(+0.35%) |
Nov 03, 2014 | 26.56 | 26.80 | 25.81 | 25.83 | 3,328,934 | -0.62(-2.34%) |
Oct 31, 2014 | 25.52 | 26.70 | 25.51 | 26.45 | 4,083,028 | +1.18(+4.67%) |
Oct 30, 2014 | 24.50 | 25.48 | 23.72 | 25.27 | 6,254,622 | +2.47(+10.83%) |
Oct 29, 2014 | 23.17 | 23.35 | 22.70 | 22.80 | 1,728,297 | -0.31(-1.34%) |
Oct 28, 2014 | 22.19 | 23.11 | 22.17 | 23.11 | 1,850,634 | +1.00(+4.52%) |
Oct 27, 2014 | 22.37 | 22.42 | 22.42 | 22.11 | 956,549 | -0.31(-1.38%) |
Oct 24, 2014 | 22.56 | 22.72 | 22.25 | 22.42 | 1,011,197 | -0.14(-0.62%) |
Oct 23, 2014 | 22.20 | 22.70 | 22.20 | 22.56 | 799,858 | +0.55(+2.50%) |
Oct 22, 2014 | 22.42 | 22.68 | 21.93 | 22.01 | 1,279,039 | -0.32(-1.43%) |
Oct 21, 2014 | 21.89 | 22.37 | 21.80 | 22.33 | 1,287,184 | +0.53(+2.43%) |
Oct 20, 2014 | 21.46 | 21.60 | 21.37 | 21.80 | 1,229,766 | +0.28(+1.30%) |
Oct 17, 2014 | 21.86 | 22.21 | 21.33 | 21.52 | 1,074,367 | +0.03(+0.14%) |
Oct 16, 2014 | 20.91 | 21.90 | 20.64 | 21.49 | 1,218,481 | +0.30(+1.42%) |
Oct 15, 2014 | 20.51 | 21.33 | 20.13 | 21.19 | 1,749,249 | +0.36(+1.73%) |
Oct 14, 2014 | 21.00 | 21.42 | 20.75 | 20.83 | 1,766,447 | +0.11(+0.53%) |
Oct 13, 2014 | 21.65 | 21.82 | 20.69 | 20.72 | 1,735,836 | -0.92(-4.25%) |
Oct 10, 2014 | 21.84 | 21.99 | 21.51 | 21.64 | 2,408,200 | -0.35(-1.59%) |
Oct 09, 2014 | 22.41 | 22.57 | 21.98 | 21.99 | 1,143,785 | -0.45(-2.01%) |
Oct 08, 2014 | 22.12 | 22.50 | 21.50 | 22.44 | 1,911,376 | +0.34(+1.54%) |
Oct 07, 2014 | 22.81 | 22.87 | 22.02 | 22.10 | 2,809,305 | -0.80(-3.49%) |
Oct 06, 2014 | 22.98 | 23.07 | 22.64 | 22.90 | 828,816 | +0.04(+0.17%) |
Oct 03, 2014 | 22.62 | 23.04 | 22.37 | 22.86 | 899,622 | +0.49(+2.19%) |
Oct 02, 2014 | 22.44 | 22.59 | 21.84 | 22.37 | 1,293,269 | -0.03(-0.13%) |
Oct 01, 2014 | 22.99 | 23.05 | 21.85 | 22.40 | 1,859,152 | -0.67(-2.90%) |
Sep 30, 2014 | 23.37 | 23.52 | 23.03 | 23.07 | 1,320,053 | -0.27(-1.16%) |
Sep 29, 2014 | 23.15 | 23.54 | 23.14 | 23.34 | 1,001,468 | -0.08(-0.34%) |
Sep 26, 2014 | 23.44 | 23.54 | 23.10 | 23.42 | 763,232 | +0.32(+1.39%) |
Sep 25, 2014 | 23.40 | 23.49 | 23.02 | 23.10 | 1,024,309 | -0.38(-1.62%) |
Sep 24, 2014 | 23.23 | 23.62 | 22.85 | 23.48 | 1,552,147 | +0.33(+1.43%) |
Sep 23, 2014 | 23.39 | 23.72 | 23.15 | 23.15 | 1,415,524 | -0.43(-1.82%) |
Sep 22, 2014 | 23.39 | 23.75 | 23.39 | 23.58 | 1,402,474 | -0.13(-0.55%) |
Sep 19, 2014 | 23.73 | 23.91 | 23.57 | 23.71 | 2,978,346 | +0.19(+0.81%) |
Sep 18, 2014 | 23.04 | 23.56 | 22.91 | 23.52 | 936,071 | +0.53(+2.31%) |
Sep 17, 2014 | 23.06 | 23.42 | 22.83 | 22.99 | 1,365,848 | -0.06(-0.26%) |
Sep 16, 2014 | 22.98 | 23.33 | 22.73 | 23.05 | 1,106,729 | -0.08(-0.35%) |
Sep 15, 2014 | 23.54 | 23.71 | 23.00 | 23.13 | 1,211,789 | -0.40(-1.70%) |
Sep 12, 2014 | 24.20 | 24.20 | 23.38 | 23.53 | 1,220,341 | -0.66(-2.73%) |
Sep 11, 2014 | 23.48 | 24.28 | 23.39 | 24.19 | 1,697,835 | +0.65(+2.76%) |
Sep 10, 2014 | 23.27 | 23.55 | 22.88 | 23.54 | 1,163,866 | +0.32(+1.38%) |
Sep 09, 2014 | 23.28 | 23.48 | 23.13 | 23.22 | 1,326,475 | -0.14(-0.60%) |
Sep 08, 2014 | 23.27 | 23.55 | 23.14 | 23.36 | 1,632,174 | -0.03(-0.13%) |
Sep 05, 2014 | 23.00 | 23.39 | 22.70 | 23.39 | 1,416,998 | +0.14(+0.60%) |
Sep 04, 2014 | 23.41 | 23.71 | 23.20 | 23.25 | 1,952,811 | -0.22(-0.94%) |
Sep 03, 2014 | 23.85 | 23.88 | 23.35 | 23.47 | 1,711,159 | -0.19(-0.80%) |
Sep 02, 2014 | 23.62 | 23.92 | 23.21 | 23.66 | 2,288,333 | +0.15(+0.64%) |
Aug 29, 2014 | 22.51 | 23.51 | 23.51 | 23.51 | 5,526,600 | +1.05(+4.67%) |
Aug 28, 2014 | 22.58 | 22.58 | 22.26 | 22.46 | 893,297 | -0.24(-1.06%) |
Aug 27, 2014 | 22.30 | 22.74 | 22.25 | 22.70 | 1,277,335 | +0.39(+1.75%) |
Aug 26, 2014 | 22.15 | 22.43 | 22.01 | 22.31 | 980,299 | +0.25(+1.13%) |
Aug 25, 2014 | 22.50 | 22.61 | 22.03 | 22.06 | 927,615 | -0.27(-1.21%) |
Aug 22, 2014 | 22.38 | 22.44 | 22.07 | 22.33 | 1,115,027 | -0.09(-0.40%) |
Aug 21, 2014 | 22.37 | 22.48 | 22.01 | 22.42 | 1,403,347 | +0.34(+1.54%) |
Aug 20, 2014 | 22.02 | 22.15 | 21.84 | 22.08 | 842,862 | -0.07(-0.32%) |
Aug 19, 2014 | 22.05 | 22.31 | 21.99 | 22.15 | 591,341 | +0.15(+0.68%) |
Aug 18, 2014 | 21.92 | 22.20 | 21.91 | 22.00 | 831,739 | +0.30(+1.38%) |
Aug 15, 2014 | 22.27 | 22.27 | 21.67 | 21.70 | 2,751,105 | -0.37(-1.68%) |
Aug 14, 2014 | 21.54 | 22.09 | 21.52 | 22.07 | 1,902,199 | +0.42(+1.94%) |
Aug 13, 2014 | 21.30 | 21.65 | 21.21 | 21.65 | 1,550,092 | +0.49(+2.32%) |
Aug 12, 2014 | 20.96 | 21.31 | 20.88 | 21.16 | 1,710,477 | +0.21(+1.00%) |
Aug 11, 2014 | 21.00 | 21.25 | 20.85 | 20.95 | 1,585,041 | +0.05(+0.24%) |
Aug 08, 2014 | 20.49 | 20.93 | 20.41 | 20.90 | 1,256,381 | +0.39(+1.93%) |
Aug 07, 2014 | 20.63 | 20.79 | 20.41 | 20.50 | 1,693,475 | -0.07(-0.32%) |
Aug 06, 2014 | 21.53 | 21.75 | 20.40 | 20.57 | 5,168,764 | -1.40(-6.37%) |
Aug 05, 2014 | 22.36 | 22.71 | 21.94 | 21.97 | 2,010,907 | -0.37(-1.66%) |
Aug 04, 2014 | 22.39 | 22.85 | 22.25 | 22.34 | 1,371,360 | -0.05(-0.22%) |