Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.65 | 22.72 | 22.59 | 22.62 | 425,262 | +0.07(+0.33%) |
Sep 29, 2015 | 22.63 | 22.69 | 22.50 | 22.55 | 570,737 | -0.06(-0.29%) |
Sep 28, 2015 | 22.89 | 22.89 | 22.59 | 22.61 | 568,654 | -0.40(-1.72%) |
Sep 25, 2015 | 22.98 | 23.07 | 22.95 | 23.01 | 402,775 | +0.19(+0.85%) |
Sep 24, 2015 | 22.70 | 22.84 | 22.62 | 22.82 | 508,483 | -0.16(-0.68%) |
Sep 23, 2015 | 23.02 | 23.11 | 22.93 | 22.97 | 395,177 | +0.00(+0.00%) |
Sep 22, 2015 | 23.06 | 23.10 | 22.86 | 22.97 | 625,040 | -0.31(-1.35%) |
Sep 21, 2015 | 23.13 | 23.36 | 23.12 | 23.29 | 799,395 | +0.33(+1.45%) |
Sep 18, 2015 | 23.11 | 23.12 | 22.92 | 22.96 | 460,581 | -0.33(-1.41%) |
Sep 17, 2015 | 23.56 | 23.60 | 23.28 | 23.28 | 1,031,152 | -0.30(-1.27%) |
Sep 16, 2015 | 23.54 | 23.64 | 23.46 | 23.58 | 379,289 | +0.09(+0.39%) |
Sep 15, 2015 | 23.19 | 23.53 | 23.16 | 23.49 | 433,762 | +0.43(+1.88%) |
Sep 14, 2015 | 22.98 | 23.11 | 22.96 | 23.06 | 342,950 | -0.06(-0.24%) |
Sep 11, 2015 | 23.08 | 23.11 | 22.97 | 23.11 | 909,169 | -0.13(-0.56%) |
Sep 10, 2015 | 23.17 | 23.28 | 23.15 | 23.24 | 244,948 | +0.15(+0.64%) |
Sep 09, 2015 | 23.45 | 23.45 | 23.05 | 23.09 | 716,585 | -0.10(-0.44%) |
Sep 08, 2015 | 23.10 | 23.22 | 23.08 | 23.20 | 196,424 | +0.32(+1.41%) |
Sep 04, 2015 | 22.92 | 22.87 | 22.87 | 22.87 | 233,893 | -0.21(-0.92%) |
Sep 03, 2015 | 23.12 | 23.25 | 23.07 | 23.08 | 381,464 | -0.10(-0.44%) |
Sep 02, 2015 | 23.10 | 23.21 | 23.01 | 23.19 | 195,015 | +0.18(+0.76%) |
Sep 01, 2015 | 23.07 | 23.20 | 22.98 | 23.01 | 657,014 | -0.16(-0.68%) |
Aug 31, 2015 | 22.81 | 23.18 | 22.78 | 23.17 | 537,371 | +0.16(+0.68%) |
Aug 28, 2015 | 22.84 | 23.01 | 22.79 | 23.01 | 363,174 | -0.04(-0.16%) |
Aug 27, 2015 | 23.08 | 23.12 | 22.89 | 23.05 | 852,715 | -0.04(-0.16%) |
Aug 26, 2015 | 22.88 | 23.17 | 22.78 | 23.08 | 876,306 | +0.48(+2.12%) |
Aug 25, 2015 | 22.60 | 22.77 | 22.54 | 22.60 | 1,143,795 | +0.34(+1.53%) |
Aug 24, 2015 | 21.89 | 22.36 | 21.72 | 22.26 | 3,243,262 | +0.00(+0.00%) |
Aug 21, 2015 | 22.32 | 22.42 | 22.22 | 22.26 | 1,287,922 | -0.09(-0.39%) |
Aug 20, 2015 | 22.48 | 22.49 | 22.33 | 22.35 | 1,028,134 | -0.23(-1.01%) |
Aug 19, 2015 | 22.88 | 22.91 | 22.55 | 22.58 | 900,254 | -0.24(-1.04%) |
Aug 18, 2015 | 22.75 | 22.84 | 22.67 | 22.82 | 460,855 | +0.18(+0.77%) |
Aug 17, 2015 | 22.59 | 22.65 | 22.52 | 22.64 | 590,033 | -0.08(-0.37%) |
Aug 14, 2015 | 22.84 | 22.87 | 22.66 | 22.72 | 609,231 | -0.06(-0.24%) |
Aug 13, 2015 | 22.75 | 22.89 | 22.66 | 22.78 | 639,439 | +0.06(+0.28%) |
Aug 12, 2015 | 22.55 | 22.72 | 22.41 | 22.72 | 2,832,813 | +0.13(+0.57%) |
Aug 11, 2015 | 22.67 | 22.71 | 22.52 | 22.59 | 1,435,782 | -0.36(-1.57%) |
Aug 10, 2015 | 22.84 | 23.01 | 22.82 | 22.95 | 348,123 | +0.27(+1.18%) |
Aug 07, 2015 | 22.88 | 22.88 | 22.65 | 22.68 | 573,486 | -0.30(-1.32%) |
Aug 06, 2015 | 23.10 | 23.12 | 22.95 | 22.98 | 375,765 | -0.19(-0.84%) |
Aug 05, 2015 | 23.18 | 23.28 | 23.14 | 23.18 | 951,148 | +0.16(+0.68%) |
Aug 04, 2015 | 22.91 | 23.04 | 22.88 | 23.02 | 827,325 | +0.19(+0.82%) |
Aug 03, 2015 | 23.04 | 23.06 | 22.79 | 22.83 | 2,904,836 | -0.24(-1.06%) |
Jul 31, 2015 | 23.08 | 23.17 | 23.02 | 23.08 | 668,983 | -0.18(-0.79%) |
Jul 30, 2015 | 23.32 | 23.35 | 23.20 | 23.26 | 614,017 | -0.17(-0.71%) |
Jul 29, 2015 | 23.36 | 23.50 | 23.34 | 23.43 | 586,334 | +0.08(+0.36%) |
Jul 28, 2015 | 23.35 | 23.40 | 23.28 | 23.34 | 448,131 | +0.17(+0.72%) |
Jul 27, 2015 | 23.15 | 23.29 | 23.13 | 23.18 | 974,172 | -0.13(-0.55%) |
Jul 24, 2015 | 23.27 | 23.40 | 23.27 | 23.31 | 697,765 | -0.07(-0.32%) |
Jul 23, 2015 | 23.66 | 23.70 | 23.36 | 23.38 | 691,141 | -0.28(-1.17%) |
Jul 22, 2015 | 23.78 | 23.79 | 23.61 | 23.66 | 432,585 | -0.16(-0.68%) |
Jul 21, 2015 | 24.04 | 24.04 | 23.80 | 23.82 | 332,744 | -0.12(-0.52%) |
Jul 20, 2015 | 23.91 | 24.01 | 23.87 | 23.94 | 690,363 | +0.10(+0.43%) |
Jul 17, 2015 | 23.92 | 23.92 | 23.80 | 23.84 | 672,918 | -0.12(-0.50%) |
Jul 16, 2015 | 24.24 | 24.24 | 23.96 | 23.96 | 407,259 | -0.19(-0.80%) |
Jul 15, 2015 | 24.38 | 24.39 | 24.09 | 24.15 | 526,769 | -0.23(-0.95%) |
Jul 14, 2015 | 24.39 | 24.48 | 24.35 | 24.39 | 1,464,058 | -0.09(-0.38%) |
Jul 13, 2015 | 24.54 | 24.54 | 24.31 | 24.48 | 1,098,437 | +0.09(+0.38%) |
Jul 10, 2015 | 24.39 | 24.46 | 24.27 | 24.39 | 569,427 | +0.37(+1.54%) |
Jul 09, 2015 | 23.85 | 24.03 | 23.79 | 24.02 | 818,918 | +0.47(+2.00%) |
Jul 08, 2015 | 23.61 | 23.72 | 23.51 | 23.55 | 554,137 | -0.20(-0.85%) |
Jul 07, 2015 | 23.71 | 23.82 | 23.52 | 23.75 | 1,340,640 | -0.23(-0.96%) |
Jul 06, 2015 | 24.03 | 24.22 | 23.90 | 23.98 | 1,129,193 | -0.45(-1.85%) |
Jul 02, 2015 | 24.39 | 24.43 | 24.43 | 24.43 | 419,339 | -0.10(-0.41%) |
Jul 01, 2015 | 24.51 | 24.57 | 24.39 | 24.53 | 1,319,908 | +0.33(+1.37%) |
Jun 30, 2015 | 24.23 | 24.24 | 23.97 | 24.20 | 715,393 | +0.12(+0.50%) |
Jun 29, 2015 | 24.31 | 24.42 | 23.97 | 24.08 | 1,991,430 | -0.61(-2.47%) |
Jun 26, 2015 | 24.63 | 24.77 | 24.58 | 24.69 | 443,600 | +0.24(+0.98%) |
Jun 25, 2015 | 24.43 | 24.50 | 24.33 | 24.45 | 472,429 | +0.10(+0.42%) |
Jun 24, 2015 | 24.45 | 24.51 | 24.30 | 24.35 | 422,984 | -0.21(-0.86%) |
Jun 23, 2015 | 24.63 | 24.63 | 24.36 | 24.56 | 520,195 | +0.15(+0.60%) |
Jun 22, 2015 | 24.18 | 24.43 | 24.12 | 24.41 | 455,190 | +0.47(+1.97%) |
Jun 19, 2015 | 24.05 | 24.05 | 23.91 | 23.94 | 1,439,845 | -0.30(-1.26%) |
Jun 18, 2015 | 24.28 | 24.41 | 24.21 | 24.25 | 612,396 | +0.11(+0.46%) |
Jun 17, 2015 | 24.07 | 24.29 | 24.04 | 24.14 | 752,063 | +0.18(+0.77%) |
Jun 16, 2015 | 24.03 | 24.17 | 23.94 | 23.95 | 458,089 | -0.18(-0.73%) |
Jun 15, 2015 | 23.96 | 24.21 | 23.94 | 24.13 | 853,224 | -0.06(-0.23%) |
Jun 12, 2015 | 24.24 | 24.25 | 23.94 | 24.18 | 814,943 | -0.02(-0.08%) |
Jun 11, 2015 | 24.48 | 24.53 | 24.17 | 24.20 | 786,387 | -0.48(-1.94%) |
Jun 10, 2015 | 24.61 | 24.75 | 24.57 | 24.68 | 1,483,706 | +0.19(+0.79%) |
Jun 09, 2015 | 24.37 | 24.55 | 24.36 | 24.49 | 980,593 | +0.19(+0.80%) |
Jun 08, 2015 | 24.19 | 24.31 | 24.15 | 24.29 | 827,337 | +0.02(+0.08%) |
Jun 05, 2015 | 24.20 | 24.30 | 24.07 | 24.27 | 2,906,805 | +0.28(+1.15%) |
Jun 04, 2015 | 24.12 | 24.16 | 23.93 | 24.00 | 2,008,741 | -0.30(-1.22%) |
Jun 03, 2015 | 24.11 | 24.36 | 24.09 | 24.29 | 1,321,043 | +0.38(+1.58%) |
Jun 02, 2015 | 23.76 | 23.96 | 23.74 | 23.91 | 612,551 | +0.35(+1.49%) |
Jun 01, 2015 | 23.41 | 23.65 | 23.35 | 23.56 | 1,095,466 | +0.24(+1.03%) |
May 29, 2015 | 23.25 | 23.37 | 23.18 | 23.32 | 488,357 | -0.06(-0.24%) |
May 28, 2015 | 23.37 | 23.43 | 23.28 | 23.38 | 323,817 | +0.05(+0.20%) |
May 27, 2015 | 23.44 | 23.55 | 23.32 | 23.33 | 374,247 | -0.05(-0.20%) |
May 26, 2015 | 23.72 | 23.73 | 23.38 | 23.38 | 960,678 | -0.43(-1.82%) |
May 22, 2015 | 23.74 | 23.81 | 23.81 | 23.81 | 765,519 | -0.01(-0.04%) |
May 21, 2015 | 23.96 | 23.99 | 23.77 | 23.82 | 712,910 | -0.33(-1.38%) |
May 20, 2015 | 24.15 | 24.26 | 24.00 | 24.15 | 474,236 | -0.04(-0.15%) |
May 19, 2015 | 24.25 | 24.25 | 23.91 | 24.19 | 684,224 | +0.23(+0.96%) |
May 18, 2015 | 23.85 | 23.99 | 23.82 | 23.96 | 653,404 | +0.38(+1.60%) |
May 15, 2015 | 23.83 | 23.85 | 23.52 | 23.58 | 1,455,557 | -0.50(-2.07%) |
May 14, 2015 | 24.14 | 24.18 | 23.95 | 24.08 | 900,867 | -0.06(-0.23%) |
May 13, 2015 | 23.78 | 24.19 | 23.78 | 24.14 | 765,595 | +0.19(+0.81%) |
May 12, 2015 | 24.09 | 24.15 | 23.80 | 23.94 | 1,750,106 | -0.07(-0.31%) |
May 11, 2015 | 23.59 | 24.02 | 23.59 | 24.02 | 1,385,124 | +0.59(+2.52%) |
May 08, 2015 | 23.26 | 23.47 | 23.25 | 23.43 | 516,895 | -0.09(-0.39%) |
May 07, 2015 | 23.66 | 23.68 | 23.44 | 23.52 | 3,630,711 | -0.30(-1.24%) |
May 06, 2015 | 23.55 | 23.86 | 23.53 | 23.81 | 1,735,181 | +0.39(+1.65%) |
May 05, 2015 | 23.39 | 23.61 | 23.36 | 23.43 | 1,645,811 | +0.04(+0.16%) |
May 04, 2015 | 23.10 | 23.41 | 23.08 | 23.39 | 1,806,045 | +0.21(+0.92%) |
May 01, 2015 | 23.03 | 23.22 | 22.99 | 23.18 | 788,979 | +0.32(+1.41%) |
Apr 30, 2015 | 23.02 | 23.12 | 22.84 | 22.85 | 1,167,324 | -0.06(-0.24%) |
Apr 29, 2015 | 22.88 | 22.97 | 22.78 | 22.91 | 525,542 | +0.28(+1.22%) |
Apr 28, 2015 | 22.48 | 22.63 | 22.38 | 22.63 | 829,807 | +0.31(+1.41%) |
Apr 27, 2015 | 22.33 | 22.44 | 22.24 | 22.32 | 218,396 | -0.01(-0.04%) |
Apr 24, 2015 | 22.41 | 22.41 | 22.26 | 22.33 | 416,135 | -0.13(-0.58%) |
Apr 23, 2015 | 22.55 | 22.58 | 22.36 | 22.46 | 353,468 | -0.11(-0.49%) |
Apr 22, 2015 | 22.24 | 22.59 | 22.24 | 22.57 | 1,111,519 | +0.36(+1.62%) |
Apr 21, 2015 | 22.12 | 22.24 | 22.09 | 22.21 | 441,983 | +0.08(+0.38%) |
Apr 20, 2015 | 22.00 | 22.18 | 22.00 | 22.12 | 503,438 | +0.18(+0.84%) |
Apr 17, 2015 | 22.23 | 22.23 | 21.89 | 21.94 | 786,409 | -0.24(-1.08%) |
Apr 16, 2015 | 22.05 | 22.28 | 22.04 | 22.18 | 405,435 | +0.10(+0.46%) |
Apr 15, 2015 | 22.00 | 22.12 | 21.96 | 22.08 | 547,291 | +0.01(+0.04%) |
Apr 14, 2015 | 21.95 | 22.09 | 21.86 | 22.07 | 845,099 | -0.13(-0.60%) |
Apr 13, 2015 | 22.25 | 22.28 | 22.18 | 22.20 | 761,803 | -0.03(-0.15%) |
Apr 10, 2015 | 22.12 | 22.26 | 22.10 | 22.24 | 642,954 | -0.03(-0.12%) |
Apr 09, 2015 | 22.03 | 22.33 | 22.02 | 22.26 | 636,618 | +0.26(+1.17%) |
Apr 08, 2015 | 22.00 | 22.18 | 21.96 | 22.00 | 346,101 | +0.00(+0.00%) |
Apr 07, 2015 | 22.16 | 22.22 | 21.99 | 22.00 | 263,893 | -0.17(-0.75%) |
Apr 06, 2015 | 21.93 | 22.23 | 21.93 | 22.17 | 1,067,216 | +0.10(+0.44%) |
Apr 02, 2015 | 21.88 | 22.07 | 22.07 | 22.07 | 605,218 | +0.25(+1.16%) |
Apr 01, 2015 | 21.97 | 21.98 | 21.78 | 21.82 | 622,245 | -0.31(-1.42%) |
Mar 31, 2015 | 22.21 | 22.26 | 22.08 | 22.13 | 382,435 | -0.04(-0.17%) |
Mar 30, 2015 | 22.11 | 22.22 | 22.08 | 22.17 | 447,571 | +0.11(+0.50%) |
Mar 27, 2015 | 22.26 | 22.26 | 22.06 | 22.06 | 325,780 | -0.27(-1.20%) |
Mar 26, 2015 | 22.10 | 22.39 | 22.10 | 22.33 | 353,616 | +0.32(+1.47%) |
Mar 25, 2015 | 21.79 | 22.01 | 21.79 | 22.00 | 382,055 | +0.18(+0.85%) |
Mar 24, 2015 | 21.97 | 22.00 | 21.82 | 21.82 | 358,113 | -0.20(-0.92%) |
Mar 23, 2015 | 21.97 | 22.10 | 21.97 | 22.02 | 364,355 | +0.03(+0.13%) |
Mar 20, 2015 | 22.06 | 22.08 | 21.99 | 22.00 | 394,162 | -0.12(-0.54%) |
Mar 19, 2015 | 22.08 | 22.22 | 22.00 | 22.12 | 885,967 | +0.11(+0.50%) |
Mar 18, 2015 | 22.28 | 22.48 | 22.00 | 22.00 | 3,652,386 | -0.43(-1.93%) |
Mar 17, 2015 | 22.53 | 22.57 | 22.43 | 22.44 | 362,185 | -0.19(-0.86%) |
Mar 16, 2015 | 22.62 | 22.75 | 22.60 | 22.63 | 271,843 | -0.21(-0.93%) |
Mar 13, 2015 | 22.85 | 22.91 | 22.71 | 22.84 | 476,519 | +0.06(+0.28%) |
Mar 12, 2015 | 22.59 | 22.86 | 22.59 | 22.78 | 821,036 | +0.02(+0.08%) |
Mar 11, 2015 | 22.95 | 22.96 | 22.72 | 22.76 | 862,056 | -0.18(-0.80%) |
Mar 10, 2015 | 23.01 | 23.04 | 22.91 | 22.95 | 724,139 | -0.29(-1.23%) |
Mar 09, 2015 | 23.23 | 23.36 | 23.21 | 23.23 | 1,049,770 | -0.25(-1.06%) |
Mar 06, 2015 | 23.28 | 23.57 | 23.23 | 23.48 | 2,408,331 | +0.52(+2.25%) |
Mar 05, 2015 | 22.94 | 23.03 | 22.86 | 22.96 | 581,412 | +0.05(+0.20%) |
Mar 04, 2015 | 22.85 | 22.98 | 22.95 | 22.92 | 526,933 | -0.03(-0.12%) |
Mar 03, 2015 | 22.86 | 22.96 | 22.78 | 22.95 | 1,048,297 | +0.08(+0.36%) |
Mar 02, 2015 | 22.49 | 22.87 | 22.48 | 22.86 | 442,467 | +0.41(+1.81%) |
Feb 27, 2015 | 22.52 | 22.66 | 22.43 | 22.46 | 399,930 | -0.18(-0.77%) |
Feb 26, 2015 | 22.40 | 22.64 | 22.34 | 22.63 | 533,338 | +0.31(+1.41%) |
Feb 25, 2015 | 22.48 | 22.52 | 22.29 | 22.32 | 538,945 | -0.12(-0.51%) |
Feb 24, 2015 | 22.77 | 22.85 | 22.41 | 22.43 | 673,244 | -0.32(-1.40%) |
Feb 23, 2015 | 22.85 | 22.87 | 22.69 | 22.75 | 390,123 | -0.25(-1.08%) |
Feb 20, 2015 | 22.88 | 23.08 | 22.72 | 23.00 | 818,379 | -0.05(-0.20%) |
Feb 19, 2015 | 22.96 | 23.06 | 22.83 | 23.05 | 395,891 | +0.11(+0.48%) |
Feb 18, 2015 | 22.93 | 23.01 | 22.78 | 22.94 | 673,492 | -0.09(-0.40%) |
Feb 17, 2015 | 22.80 | 23.11 | 22.76 | 23.03 | 1,018,286 | +0.31(+1.36%) |
Feb 13, 2015 | 22.49 | 22.72 | 22.72 | 22.72 | 380,212 | +0.23(+1.00%) |
Feb 12, 2015 | 22.47 | 22.49 | 22.31 | 22.49 | 367,349 | +0.08(+0.37%) |
Feb 11, 2015 | 22.44 | 22.57 | 22.35 | 22.41 | 284,437 | -0.02(-0.08%) |
Feb 10, 2015 | 22.36 | 22.49 | 22.31 | 22.43 | 361,414 | +0.17(+0.75%) |
Feb 09, 2015 | 22.06 | 22.26 | 22.05 | 22.26 | 869,766 | +0.03(+0.12%) |
Feb 06, 2015 | 22.05 | 22.29 | 22.01 | 22.24 | 954,647 | +0.39(+1.77%) |
Feb 05, 2015 | 21.75 | 21.88 | 21.71 | 21.85 | 526,156 | +0.22(+1.02%) |
Feb 04, 2015 | 21.82 | 21.89 | 21.58 | 21.63 | 646,628 | -0.04(-0.17%) |
Feb 03, 2015 | 21.50 | 21.68 | 21.48 | 21.66 | 613,655 | +0.45(+2.13%) |
Feb 02, 2015 | 21.32 | 21.33 | 21.14 | 21.21 | 798,186 | +0.08(+0.37%) |
Jan 30, 2015 | 21.22 | 21.29 | 21.10 | 21.13 | 1,056,615 | -0.36(-1.65%) |
Jan 29, 2015 | 21.46 | 21.56 | 21.38 | 21.49 | 614,219 | +0.12(+0.56%) |
Jan 28, 2015 | 21.70 | 21.70 | 21.27 | 21.37 | 876,446 | -0.35(-1.61%) |
Jan 27, 2015 | 21.52 | 21.78 | 21.48 | 21.72 | 464,979 | -0.04(-0.17%) |
Jan 26, 2015 | 21.68 | 21.80 | 21.62 | 21.76 | 668,660 | +0.06(+0.26%) |
Jan 23, 2015 | 21.77 | 21.78 | 21.63 | 21.70 | 505,543 | -0.29(-1.30%) |
Jan 22, 2015 | 21.80 | 22.11 | 21.79 | 21.99 | 822,857 | +0.07(+0.34%) |
Jan 21, 2015 | 21.63 | 21.99 | 21.56 | 21.91 | 1,036,593 | +0.25(+1.15%) |
Jan 20, 2015 | 21.77 | 21.79 | 21.64 | 21.66 | 510,402 | -0.30(-1.34%) |
Jan 16, 2015 | 21.76 | 21.98 | 21.71 | 21.96 | 1,032,577 | +0.29(+1.32%) |
Jan 15, 2015 | 22.00 | 22.02 | 21.64 | 21.67 | 792,583 | -0.35(-1.59%) |
Jan 14, 2015 | 21.85 | 22.03 | 21.80 | 22.02 | 1,144,302 | -0.16(-0.73%) |
Jan 13, 2015 | 22.25 | 22.29 | 22.05 | 22.18 | 691,840 | -0.01(-0.06%) |
Jan 12, 2015 | 22.31 | 22.34 | 22.11 | 22.20 | 644,759 | -0.11(-0.50%) |
Jan 09, 2015 | 22.63 | 22.65 | 22.30 | 22.31 | 515,305 | -0.23(-1.02%) |
Jan 08, 2015 | 22.44 | 22.59 | 22.44 | 22.54 | 2,069,170 | +0.28(+1.24%) |
Jan 07, 2015 | 22.37 | 22.47 | 22.17 | 22.26 | 791,828 | +0.05(+0.21%) |
Jan 06, 2015 | 22.37 | 22.47 | 22.07 | 22.22 | 2,485,980 | -0.40(-1.75%) |
Jan 05, 2015 | 22.86 | 22.87 | 22.56 | 22.61 | 789,498 | -0.37(-1.61%) |
Jan 02, 2015 | 23.17 | 23.18 | 22.92 | 22.98 | 585,132 | -0.22(-0.95%) |
Dec 31, 2014 | 23.26 | 23.20 | 23.20 | 23.20 | 1,167,084 | -0.07(-0.32%) |
Dec 30, 2014 | 23.22 | 23.32 | 23.19 | 23.28 | 935,871 | -0.06(-0.28%) |
Dec 29, 2014 | 23.43 | 23.45 | 23.29 | 23.34 | 891,837 | -0.18(-0.78%) |
Dec 26, 2014 | 23.50 | 23.61 | 23.49 | 23.53 | 285,168 | -0.08(-0.35%) |
Dec 24, 2014 | 23.79 | 23.61 | 23.61 | 23.61 | 692,901 | -0.14(-0.58%) |
Dec 23, 2014 | 23.38 | 23.77 | 23.37 | 23.75 | 1,166,854 | +0.48(+2.06%) |
Dec 22, 2014 | 23.41 | 23.42 | 23.26 | 23.27 | 864,215 | -0.04(-0.18%) |
Dec 19, 2014 | 23.57 | 23.59 | 23.31 | 23.31 | 577,729 | -0.27(-1.15%) |
Dec 18, 2014 | 23.51 | 23.62 | 23.47 | 23.58 | 953,666 | +0.37(+1.59%) |
Dec 17, 2014 | 23.13 | 23.41 | 23.08 | 23.21 | 1,870,656 | +0.20(+0.88%) |
Dec 16, 2014 | 23.06 | 23.23 | 23.00 | 23.01 | 3,455,733 | -0.28(-1.19%) |
Dec 15, 2014 | 23.37 | 23.42 | 23.18 | 23.29 | 889,745 | +0.03(+0.12%) |
Dec 12, 2014 | 23.44 | 23.51 | 23.25 | 23.26 | 1,466,733 | -0.37(-1.56%) |
Dec 11, 2014 | 23.76 | 23.83 | 23.61 | 23.63 | 648,767 | -0.05(-0.20%) |
Dec 10, 2014 | 23.85 | 23.88 | 23.63 | 23.68 | 810,036 | -0.18(-0.74%) |
Dec 09, 2014 | 23.79 | 23.90 | 23.71 | 23.85 | 1,079,185 | -0.14(-0.58%) |
Dec 08, 2014 | 24.20 | 24.23 | 23.92 | 23.99 | 1,036,162 | -0.27(-1.10%) |
Dec 05, 2014 | 24.17 | 24.39 | 24.17 | 24.26 | 1,196,733 | +0.11(+0.46%) |
Dec 04, 2014 | 24.37 | 24.37 | 24.15 | 24.15 | 845,369 | -0.21(-0.87%) |
Dec 03, 2014 | 24.43 | 24.47 | 24.34 | 24.36 | 746,598 | -0.06(-0.26%) |
Dec 02, 2014 | 24.33 | 24.43 | 24.33 | 24.42 | 721,906 | +0.23(+0.95%) |
Dec 01, 2014 | 23.97 | 24.21 | 23.95 | 24.19 | 1,117,136 | +0.12(+0.50%) |
Nov 28, 2014 | 24.15 | 24.15 | 24.04 | 24.07 | 945,168 | -0.20(-0.84%) |
Nov 26, 2014 | 24.24 | 24.27 | 24.27 | 24.27 | 681,521 | -0.06(-0.23%) |
Nov 25, 2014 | 24.51 | 24.51 | 24.31 | 24.33 | 670,752 | -0.20(-0.83%) |
Nov 24, 2014 | 24.64 | 24.67 | 24.51 | 24.53 | 919,237 | -0.02(-0.09%) |
Nov 21, 2014 | 24.66 | 24.68 | 24.54 | 24.56 | 401,724 | -0.15(-0.62%) |
Nov 20, 2014 | 24.60 | 24.78 | 24.59 | 24.71 | 780,545 | -0.11(-0.45%) |
Nov 19, 2014 | 24.81 | 24.85 | 24.67 | 24.82 | 536,497 | +0.13(+0.52%) |
Nov 18, 2014 | 24.72 | 24.75 | 24.67 | 24.69 | 392,221 | -0.06(-0.22%) |
Nov 17, 2014 | 24.63 | 24.82 | 24.63 | 24.75 | 951,394 | +0.04(+0.15%) |
Nov 14, 2014 | 24.84 | 24.86 | 24.66 | 24.71 | 401,184 | -0.12(-0.48%) |
Nov 13, 2014 | 24.87 | 24.91 | 24.76 | 24.83 | 579,083 | -0.05(-0.19%) |
Nov 12, 2014 | 24.74 | 24.90 | 24.69 | 24.87 | 389,888 | +0.02(+0.07%) |
Nov 11, 2014 | 24.89 | 24.94 | 24.84 | 24.86 | 741,295 | -0.04(-0.15%) |
Nov 10, 2014 | 24.70 | 24.90 | 24.69 | 24.89 | 293,765 | +0.23(+0.94%) |
Nov 07, 2014 | 24.87 | 24.87 | 24.65 | 24.66 | 378,019 | -0.28(-1.11%) |
Nov 06, 2014 | 24.88 | 24.97 | 24.83 | 24.94 | 352,435 | +0.18(+0.75%) |
Nov 05, 2014 | 24.83 | 24.85 | 24.74 | 24.75 | 295,624 | +0.00(+0.00%) |
Nov 04, 2014 | 24.72 | 24.79 | 24.63 | 24.75 | 549,232 | -0.06(-0.26%) |
Nov 03, 2014 | 24.83 | 24.98 | 24.78 | 24.82 | 885,365 | -0.01(-0.04%) |
Oct 31, 2014 | 24.81 | 24.91 | 24.73 | 24.83 | 436,709 | +0.07(+0.30%) |
Oct 30, 2014 | 24.61 | 24.77 | 24.58 | 24.75 | 827,596 | -0.04(-0.15%) |
Oct 29, 2014 | 24.89 | 24.99 | 24.71 | 24.79 | 761,227 | -0.04(-0.15%) |
Oct 28, 2014 | 24.77 | 24.86 | 24.75 | 24.83 | 724,228 | +0.15(+0.60%) |
Oct 27, 2014 | 24.71 | 24.74 | 24.62 | 24.68 | 398,750 | -0.06(-0.26%) |
Oct 24, 2014 | 24.69 | 24.79 | 24.58 | 24.75 | 628,407 | -0.02(-0.07%) |
Oct 23, 2014 | 24.64 | 24.87 | 24.64 | 24.76 | 660,721 | +0.21(+0.86%) |
Oct 22, 2014 | 24.58 | 24.63 | 24.51 | 24.55 | 581,235 | +0.00(+0.00%) |
Oct 21, 2014 | 24.50 | 24.57 | 24.43 | 24.55 | 531,728 | +0.17(+0.68%) |
Oct 20, 2014 | 24.31 | 24.49 | 24.31 | 24.39 | 1,194,337 | -0.07(-0.30%) |
Oct 17, 2014 | 24.46 | 24.59 | 24.35 | 24.46 | 1,252,500 | +0.13(+0.53%) |
Oct 16, 2014 | 23.85 | 24.39 | 23.85 | 24.33 | 4,499,260 | +0.16(+0.65%) |
Oct 15, 2014 | 23.75 | 24.31 | 23.08 | 24.17 | 3,845,381 | -0.21(-0.87%) |
Oct 14, 2014 | 24.41 | 24.57 | 24.33 | 24.39 | 1,321,875 | -0.15(-0.60%) |
Oct 13, 2014 | 24.67 | 24.69 | 24.46 | 24.53 | 572,830 | -0.16(-0.64%) |
Oct 10, 2014 | 24.81 | 24.85 | 24.67 | 24.69 | 834,090 | -0.25(-1.00%) |
Oct 09, 2014 | 24.85 | 24.96 | 24.78 | 24.94 | 963,877 | +0.11(+0.45%) |
Oct 08, 2014 | 24.84 | 25.02 | 24.81 | 24.83 | 1,127,495 | -0.01(-0.04%) |
Oct 07, 2014 | 25.08 | 25.10 | 24.84 | 24.84 | 802,080 | -0.36(-1.43%) |
Oct 06, 2014 | 25.23 | 25.26 | 25.10 | 25.20 | 452,668 | +0.00(+0.00%) |
Oct 03, 2014 | 25.35 | 25.39 | 25.19 | 25.20 | 516,380 | -0.12(-0.46%) |
Oct 02, 2014 | 25.17 | 25.33 | 25.11 | 25.31 | 708,701 | +0.22(+0.86%) |