Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.29 | 25.86 | 25.29 | 25.46 | 248,939,184 | -0.12(-0.47%) |
Aug 28, 2015 | 25.32 | 25.58 | 25.18 | 25.58 | 235,482,720 | +0.08(+0.33%) |
Aug 27, 2015 | 25.34 | 25.57 | 24.84 | 25.49 | 374,610,080 | +0.73(+2.94%) |
Aug 26, 2015 | 24.18 | 24.81 | 23.72 | 24.76 | 428,393,952 | +1.34(+5.74%) |
Aug 25, 2015 | 25.09 | 25.09 | 23.37 | 23.42 | 458,558,272 | +0.14(+0.60%) |
Aug 24, 2015 | 21.42 | 24.56 | 20.77 | 23.28 | 718,160,256 | -0.60(-2.50%) |
Aug 21, 2015 | 24.93 | 25.26 | 23.85 | 23.88 | 568,174,464 | -1.56(-6.12%) |
Aug 20, 2015 | 25.76 | 25.82 | 25.20 | 25.43 | 303,317,344 | -0.53(-2.05%) |
Aug 19, 2015 | 26.21 | 26.31 | 25.89 | 25.97 | 213,745,504 | -0.34(-1.28%) |
Aug 18, 2015 | 26.29 | 26.51 | 26.19 | 26.30 | 153,036,064 | -0.15(-0.56%) |
Aug 17, 2015 | 26.20 | 26.56 | 26.08 | 26.45 | 181,049,104 | +0.27(+1.04%) |
Aug 14, 2015 | 25.81 | 26.26 | 25.74 | 26.18 | 190,149,008 | +0.18(+0.70%) |
Aug 13, 2015 | 26.20 | 26.22 | 25.86 | 26.00 | 214,892,064 | +0.10(+0.39%) |
Aug 12, 2015 | 26.53 | 26.56 | 25.81 | 25.90 | 450,268,864 | +0.27(+1.07%) |
Aug 11, 2015 | 26.60 | 26.67 | 25.59 | 25.62 | 429,787,072 | -1.41(-5.20%) |
Aug 10, 2015 | 26.31 | 27.09 | 26.31 | 27.03 | 243,272,320 | +0.95(+3.64%) |
Aug 07, 2015 | 25.87 | 26.25 | 25.85 | 26.08 | 171,284,000 | +0.09(+0.34%) |
Aug 06, 2015 | 26.18 | 26.30 | 25.76 | 25.99 | 234,247,232 | +0.06(+0.22%) |
Aug 05, 2015 | 25.39 | 26.39 | 25.19 | 25.94 | 441,758,080 | +0.17(+0.66%) |
Aug 04, 2015 | 26.39 | 26.45 | 25.45 | 25.77 | 551,481,344 | -0.85(-3.21%) |
Aug 03, 2015 | 27.31 | 27.54 | 26.41 | 26.62 | 311,162,368 | -0.64(-2.36%) |
Jul 31, 2015 | 27.55 | 27.56 | 27.17 | 27.26 | 190,811,408 | -0.24(-0.87%) |
Jul 30, 2015 | 27.49 | 27.55 | 27.35 | 27.50 | 149,539,936 | -0.14(-0.50%) |
Jul 29, 2015 | 27.68 | 27.76 | 27.48 | 27.64 | 164,591,664 | -0.09(-0.32%) |
Jul 28, 2015 | 27.73 | 27.85 | 27.54 | 27.73 | 149,534,560 | +0.14(+0.50%) |
Jul 27, 2015 | 27.66 | 27.78 | 27.45 | 27.59 | 197,631,824 | -0.39(-1.39%) |
Jul 24, 2015 | 28.17 | 28.26 | 27.85 | 27.98 | 187,596,192 | -0.15(-0.53%) |
Jul 23, 2015 | 28.36 | 28.56 | 28.11 | 28.13 | 226,713,392 | -0.01(-0.05%) |
Jul 22, 2015 | 27.42 | 28.21 | 27.42 | 28.14 | 513,490,560 | -1.24(-4.23%) |
Jul 21, 2015 | 29.86 | 29.87 | 29.29 | 29.39 | 339,758,624 | -0.30(-1.00%) |
Jul 20, 2015 | 29.44 | 29.88 | 29.37 | 29.68 | 261,850,000 | +0.55(+1.89%) |
Jul 17, 2015 | 29.01 | 29.13 | 28.84 | 29.13 | 205,404,304 | +0.25(+0.86%) |
Jul 16, 2015 | 28.71 | 28.90 | 28.62 | 28.88 | 160,920,832 | +0.38(+1.33%) |
Jul 15, 2015 | 28.26 | 28.58 | 28.23 | 28.50 | 149,615,808 | +0.27(+0.96%) |
Jul 14, 2015 | 28.33 | 28.40 | 28.10 | 28.23 | 141,221,120 | -0.01(-0.04%) |
Jul 13, 2015 | 28.10 | 28.26 | 27.94 | 28.24 | 184,263,920 | +0.53(+1.93%) |
Jul 10, 2015 | 27.41 | 27.83 | 27.24 | 27.71 | 272,989,312 | +0.72(+2.67%) |
Jul 09, 2015 | 27.84 | 27.88 | 26.79 | 26.99 | 349,453,984 | -0.56(-2.04%) |
Jul 08, 2015 | 27.98 | 28.01 | 27.54 | 27.55 | 270,152,064 | -0.70(-2.48%) |
Jul 07, 2015 | 28.29 | 28.35 | 27.82 | 28.25 | 208,252,816 | -0.07(-0.25%) |
Jul 06, 2015 | 28.08 | 28.37 | 28.06 | 28.32 | 124,801,824 | -0.10(-0.35%) |
Jul 02, 2015 | 28.42 | 28.42 | 28.42 | 28.42 | 121,072,056 | -0.04(-0.13%) |
Jul 01, 2015 | 28.52 | 28.53 | 28.32 | 28.45 | 134,502,896 | +0.26(+0.94%) |
Jun 30, 2015 | 28.22 | 28.35 | 28.06 | 28.19 | 197,413,104 | +0.20(+0.72%) |
Jun 29, 2015 | 28.20 | 28.42 | 27.98 | 27.99 | 218,606,592 | -0.50(-1.75%) |
Jun 26, 2015 | 28.69 | 28.77 | 28.43 | 28.49 | 196,070,080 | -0.17(-0.59%) |
Jun 25, 2015 | 28.96 | 29.02 | 28.66 | 28.66 | 141,958,992 | -0.14(-0.48%) |
Jun 24, 2015 | 28.59 | 29.17 | 28.58 | 28.79 | 245,947,392 | +0.24(+0.85%) |
Jun 23, 2015 | 28.65 | 28.68 | 28.52 | 28.55 | 134,634,368 | -0.13(-0.45%) |
Jun 22, 2015 | 28.65 | 28.78 | 28.56 | 28.68 | 151,373,024 | +0.23(+0.80%) |
Jun 19, 2015 | 28.70 | 28.73 | 28.41 | 28.45 | 243,456,176 | -0.29(-1.00%) |
Jun 18, 2015 | 28.59 | 28.84 | 28.59 | 28.74 | 157,502,368 | +0.13(+0.46%) |
Jun 17, 2015 | 28.71 | 28.74 | 28.48 | 28.61 | 146,348,432 | -0.07(-0.24%) |
Jun 16, 2015 | 28.55 | 28.73 | 28.40 | 28.68 | 140,075,904 | +0.15(+0.54%) |
Jun 15, 2015 | 28.34 | 28.60 | 28.25 | 28.53 | 195,698,080 | -0.06(-0.20%) |
Jun 12, 2015 | 3.924 | 3.937 | 3.804 | 28.58 | 164,120,896 | -0.32(-1.10%) |
Jun 11, 2015 | 29.03 | 29.26 | 28.87 | 28.90 | 157,421,984 | -0.07(-0.22%) |
Jun 10, 2015 | 28.75 | 29.07 | 28.73 | 28.97 | 173,873,872 | +0.33(+1.15%) |
Jun 09, 2015 | 28.48 | 28.79 | 28.23 | 28.64 | 249,392,448 | -0.09(-0.30%) |
Jun 08, 2015 | 28.97 | 29.04 | 28.51 | 28.72 | 234,268,192 | -0.19(-0.66%) |
Jun 05, 2015 | 29.11 | 29.15 | 28.85 | 28.91 | 158,517,136 | -0.16(-0.55%) |
Jun 04, 2015 | 29.12 | 29.35 | 28.97 | 29.07 | 170,981,840 | -0.17(-0.58%) |
Jun 03, 2015 | 29.37 | 29.43 | 29.20 | 29.24 | 137,783,888 | +0.04(+0.12%) |
Jun 02, 2015 | 29.19 | 29.36 | 29.06 | 29.21 | 149,697,728 | -0.13(-0.44%) |
Jun 01, 2015 | 29.28 | 29.53 | 29.23 | 29.34 | 142,793,920 | +0.06(+0.20%) |
May 29, 2015 | 29.49 | 29.54 | 29.20 | 29.28 | 226,404,224 | -0.34(-1.14%) |
May 28, 2015 | 29.64 | 29.66 | 29.46 | 29.62 | 136,704,656 | -0.06(-0.20%) |
May 27, 2015 | 29.29 | 29.73 | 29.23 | 29.68 | 203,843,040 | +0.54(+1.87%) |
May 26, 2015 | 29.80 | 29.87 | 29.02 | 29.13 | 314,456,640 | -0.66(-2.20%) |
May 22, 2015 | 29.58 | 29.79 | 29.79 | 29.79 | 202,873,888 | +0.26(+0.88%) |
May 21, 2015 | 29.23 | 29.58 | 29.20 | 29.53 | 176,478,432 | +0.30(+1.02%) |
May 20, 2015 | 29.22 | 29.44 | 29.07 | 29.23 | 162,004,560 | -0.00(-0.01%) |
May 19, 2015 | 29.37 | 29.42 | 29.14 | 29.23 | 198,535,056 | -0.03(-0.09%) |
May 18, 2015 | 28.85 | 29.38 | 28.85 | 29.26 | 226,169,600 | +0.32(+1.10%) |
May 15, 2015 | 29.01 | 29.10 | 28.82 | 28.94 | 170,002,016 | -0.04(-0.14%) |
May 14, 2015 | 28.64 | 28.98 | 28.58 | 28.98 | 201,008,032 | +0.66(+2.33%) |
May 13, 2015 | 28.35 | 28.59 | 28.29 | 28.32 | 154,261,696 | +0.03(+0.12%) |
May 12, 2015 | 28.23 | 28.52 | 28.05 | 28.29 | 214,192,752 | -0.10(-0.36%) |
May 11, 2015 | 28.63 | 28.63 | 28.23 | 28.39 | 186,878,816 | -0.29(-1.02%) |
May 08, 2015 | 28.47 | 28.68 | 28.36 | 28.68 | 247,164,720 | +0.53(+1.88%) |
May 07, 2015 | 28.04 | 28.34 | 27.87 | 28.15 | 195,446,240 | +0.17(+0.62%) |
May 06, 2015 | 28.33 | 28.37 | 27.61 | 27.98 | 322,251,232 | -0.18(-0.63%) |
May 05, 2015 | 28.68 | 28.75 | 28.15 | 28.16 | 220,031,536 | -0.65(-2.25%) |
May 04, 2015 | 28.98 | 29.22 | 28.71 | 28.81 | 227,683,216 | -0.06(-0.19%) |
May 01, 2015 | 28.22 | 29.13 | 28.04 | 28.86 | 261,432,416 | +0.85(+3.04%) |
Apr 30, 2015 | 28.79 | 28.62 | 27.88 | 28.01 | 371,458,336 | -0.78(-2.71%) |
Apr 29, 2015 | 29.13 | 29.45 | 28.72 | 28.79 | 282,912,480 | -0.43(-1.47%) |
Apr 28, 2015 | 30.09 | 30.11 | 29.01 | 29.22 | 531,053,600 | -0.47(-1.58%) |
Apr 27, 2015 | 29.61 | 29.80 | 29.35 | 29.69 | 431,916,512 | +0.53(+1.82%) |
Apr 24, 2015 | 29.21 | 29.24 | 28.92 | 29.16 | 198,940,176 | +0.14(+0.47%) |
Apr 23, 2015 | 28.72 | 29.19 | 28.68 | 29.02 | 204,181,712 | +0.24(+0.82%) |
Apr 22, 2015 | 28.42 | 28.84 | 28.27 | 28.79 | 168,094,064 | +0.38(+1.35%) |
Apr 21, 2015 | 28.67 | 28.69 | 28.35 | 28.40 | 144,828,352 | -0.15(-0.54%) |
Apr 20, 2015 | 28.10 | 28.68 | 28.02 | 28.56 | 210,106,512 | +0.64(+2.28%) |
Apr 17, 2015 | 28.10 | 28.23 | 27.86 | 27.92 | 232,142,272 | -0.32(-1.13%) |
Apr 16, 2015 | 28.26 | 28.45 | 28.23 | 28.24 | 126,594,152 | -0.14(-0.48%) |
Apr 15, 2015 | 28.29 | 28.45 | 28.20 | 28.38 | 129,392,672 | +0.11(+0.38%) |
Apr 14, 2015 | 28.42 | 28.49 | 28.18 | 28.27 | 113,948,024 | -0.12(-0.43%) |
Apr 13, 2015 | 28.73 | 28.78 | 28.34 | 28.39 | 162,390,736 | -0.06(-0.20%) |
Apr 10, 2015 | 28.19 | 28.47 | 28.04 | 28.45 | 179,558,352 | +0.12(+0.43%) |
Apr 09, 2015 | 28.17 | 28.33 | 27.90 | 28.33 | 144,957,360 | +0.21(+0.76%) |
Apr 08, 2015 | 28.17 | 28.29 | 27.97 | 28.11 | 166,751,568 | -0.09(-0.33%) |
Apr 07, 2015 | 28.57 | 28.68 | 28.20 | 28.20 | 156,335,696 | -0.30(-1.05%) |
Apr 06, 2015 | 27.86 | 28.54 | 27.83 | 28.50 | 165,968,496 | +0.45(+1.62%) |
Apr 02, 2015 | 27.98 | 28.05 | 28.05 | 28.05 | 143,958,272 | +0.24(+0.86%) |
Apr 01, 2015 | 27.94 | 28.00 | 27.55 | 27.81 | 181,415,728 | -0.04(-0.14%) |
Mar 31, 2015 | 28.22 | 28.31 | 27.83 | 27.85 | 187,970,496 | -0.43(-1.54%) |
Mar 30, 2015 | 27.76 | 28.29 | 27.75 | 28.28 | 210,302,896 | +0.70(+2.53%) |
Mar 27, 2015 | 27.88 | 27.91 | 27.51 | 27.59 | 176,690,816 | -0.22(-0.80%) |
Mar 26, 2015 | 27.48 | 27.95 | 27.44 | 27.81 | 212,438,144 | +0.19(+0.70%) |
Mar 25, 2015 | 28.32 | 28.38 | 27.61 | 27.61 | 230,678,144 | -0.74(-2.61%) |
Mar 24, 2015 | 28.48 | 28.66 | 28.33 | 28.36 | 146,680,704 | -0.12(-0.41%) |
Mar 23, 2015 | 28.45 | 28.61 | 28.32 | 28.47 | 168,345,712 | +0.29(+1.04%) |
Mar 20, 2015 | 28.70 | 28.74 | 28.10 | 28.18 | 306,927,456 | -0.36(-1.25%) |
Mar 19, 2015 | 28.82 | 28.93 | 28.51 | 28.54 | 204,484,736 | -0.22(-0.76%) |
Mar 18, 2015 | 28.42 | 28.91 | 28.28 | 28.75 | 291,449,504 | +0.32(+1.13%) |
Mar 17, 2015 | 28.18 | 28.50 | 28.12 | 28.43 | 227,871,792 | +0.47(+1.67%) |
Mar 16, 2015 | 27.73 | 27.97 | 27.50 | 27.97 | 160,137,184 | +0.30(+1.10%) |
Mar 13, 2015 | 27.84 | 28.07 | 27.44 | 27.66 | 231,562,480 | -0.19(-0.69%) |
Mar 12, 2015 | 27.37 | 27.95 | 27.23 | 27.85 | 215,948,288 | +0.49(+1.81%) |
Mar 11, 2015 | 27.92 | 27.93 | 27.33 | 27.36 | 307,908,320 | -0.51(-1.82%) |
Mar 10, 2015 | 28.29 | 28.47 | 27.71 | 27.87 | 307,460,288 | -0.59(-2.07%) |
Mar 09, 2015 | 28.64 | 29.00 | 27.99 | 28.46 | 395,358,496 | +0.12(+0.43%) |
Mar 06, 2015 | 28.74 | 28.95 | 28.26 | 28.34 | 325,455,776 | +0.04(+0.15%) |
Mar 05, 2015 | 28.78 | 28.81 | 28.15 | 28.29 | 252,162,144 | -0.48(-1.66%) |
Mar 04, 2015 | 28.89 | 28.95 | 28.72 | 28.77 | 141,331,776 | -0.18(-0.63%) |
Mar 03, 2015 | 28.86 | 28.99 | 28.67 | 28.95 | 168,743,312 | +0.06(+0.21%) |
Mar 02, 2015 | 28.93 | 29.16 | 28.72 | 28.89 | 214,777,984 | +0.14(+0.49%) |
Feb 27, 2015 | 29.10 | 29.22 | 28.70 | 28.75 | 277,080,160 | -0.44(-1.50%) |
Feb 26, 2015 | 28.83 | 29.29 | 28.34 | 29.19 | 407,497,792 | +0.36(+1.26%) |
Feb 25, 2015 | 29.45 | 29.45 | 28.68 | 28.83 | 333,462,720 | -0.76(-2.56%) |
Feb 24, 2015 | 29.75 | 29.89 | 29.36 | 29.58 | 308,945,440 | -0.19(-0.62%) |
Feb 23, 2015 | 29.10 | 29.77 | 29.02 | 29.77 | 328,163,616 | +0.78(+2.71%) |
Feb 20, 2015 | 28.79 | 28.98 | 28.66 | 28.98 | 218,699,824 | +0.23(+0.81%) |
Feb 19, 2015 | 28.76 | 28.88 | 28.72 | 28.75 | 166,708,176 | -0.06(-0.21%) |
Feb 18, 2015 | 28.56 | 28.82 | 28.53 | 28.81 | 200,249,856 | +0.20(+0.69%) |
Feb 17, 2015 | 28.53 | 28.85 | 28.41 | 28.61 | 281,732,384 | +0.17(+0.59%) |
Feb 13, 2015 | 28.49 | 28.44 | 28.44 | 28.44 | 242,486,288 | +0.14(+0.49%) |
Feb 12, 2015 | 28.21 | 28.53 | 28.10 | 28.30 | 332,479,072 | +0.35(+1.27%) |
Feb 11, 2015 | 27.48 | 27.96 | 27.42 | 27.95 | 327,827,712 | +0.64(+2.34%) |
Feb 10, 2015 | 26.90 | 27.34 | 26.89 | 27.31 | 276,561,344 | +0.51(+1.92%) |
Feb 09, 2015 | 26.53 | 26.82 | 26.51 | 26.80 | 173,497,728 | +0.18(+0.66%) |
Feb 06, 2015 | 26.86 | 26.91 | 26.51 | 26.62 | 195,279,408 | -0.23(-0.84%) |
Feb 05, 2015 | 26.86 | 26.91 | 26.69 | 26.84 | 188,581,776 | +0.19(+0.71%) |
Feb 04, 2015 | 26.42 | 26.87 | 26.38 | 26.65 | 314,085,280 | +0.20(+0.77%) |
Feb 03, 2015 | 26.42 | 26.55 | 26.22 | 26.45 | 232,678,736 | +0.00(+0.02%) |
Feb 02, 2015 | 26.32 | 26.57 | 25.88 | 26.45 | 280,776,672 | +0.33(+1.26%) |
Jan 30, 2015 | 26.40 | 26.50 | 26.05 | 26.12 | 375,648,544 | -0.39(-1.46%) |
Jan 29, 2015 | 25.93 | 26.57 | 25.78 | 26.51 | 378,016,640 | +0.80(+3.11%) |
Jan 28, 2015 | 26.22 | 26.33 | 25.71 | 25.71 | 656,307,520 | +1.38(+5.65%) |
Jan 27, 2015 | 25.06 | 25.08 | 24.31 | 24.33 | 421,618,656 | -0.88(-3.50%) |
Jan 26, 2015 | 25.36 | 25.50 | 25.15 | 25.21 | 249,043,456 | +0.03(+0.11%) |
Jan 23, 2015 | 25.04 | 25.36 | 24.86 | 25.19 | 208,422,576 | +0.13(+0.52%) |
Jan 22, 2015 | 24.58 | 25.07 | 24.46 | 25.06 | 241,105,392 | +0.64(+2.60%) |
Jan 21, 2015 | 24.29 | 24.76 | 24.14 | 24.42 | 217,693,136 | +0.18(+0.76%) |
Jan 20, 2015 | 24.04 | 24.29 | 23.74 | 24.24 | 223,347,136 | +0.61(+2.58%) |
Jan 16, 2015 | 23.86 | 23.98 | 23.45 | 23.63 | 352,179,360 | -0.18(-0.78%) |
Jan 15, 2015 | 24.52 | 24.54 | 23.78 | 23.81 | 268,586,880 | -0.66(-2.71%) |
Jan 14, 2015 | 24.31 | 24.63 | 24.19 | 24.48 | 218,838,080 | -0.09(-0.38%) |
Jan 13, 2015 | 24.84 | 25.15 | 24.28 | 24.57 | 300,498,144 | +0.22(+0.89%) |
Jan 12, 2015 | 25.10 | 25.11 | 24.26 | 24.36 | 222,428,336 | -0.62(-2.46%) |
Jan 09, 2015 | 25.12 | 25.25 | 24.57 | 24.97 | 240,874,544 | +0.03(+0.11%) |
Jan 08, 2015 | 24.35 | 25.00 | 24.23 | 24.94 | 265,745,696 | +0.92(+3.84%) |
Jan 07, 2015 | 23.90 | 24.12 | 23.79 | 24.02 | 179,585,584 | +0.33(+1.40%) |
Jan 06, 2015 | 23.75 | 23.95 | 23.33 | 23.69 | 294,888,480 | +0.00(+0.01%) |
Jan 05, 2015 | 24.14 | 24.22 | 23.50 | 23.69 | 288,114,560 | -0.69(-2.82%) |
Jan 02, 2015 | 24.83 | 24.84 | 23.93 | 24.37 | 238,654,592 | -0.23(-0.95%) |
Dec 31, 2014 | 25.15 | 24.61 | 24.61 | 24.61 | 185,719,040 | -0.48(-1.90%) |
Dec 30, 2014 | 25.33 | 25.40 | 24.99 | 25.08 | 133,918,216 | -0.31(-1.22%) |
Dec 29, 2014 | 25.37 | 25.59 | 25.35 | 25.39 | 123,663,960 | -0.02(-0.07%) |
Dec 26, 2014 | 24.99 | 25.53 | 24.97 | 25.41 | 151,258,656 | +0.44(+1.77%) |
Dec 24, 2014 | 25.10 | 24.97 | 24.97 | 24.97 | 64,949,676 | -0.12(-0.47%) |
Dec 23, 2014 | 25.24 | 25.27 | 25.07 | 25.09 | 116,626,464 | -0.09(-0.35%) |
Dec 22, 2014 | 25.00 | 25.30 | 24.96 | 25.18 | 202,456,032 | +0.26(+1.04%) |
Dec 19, 2014 | 25.03 | 25.25 | 24.89 | 24.92 | 396,660,448 | -0.19(-0.77%) |
Dec 18, 2014 | 24.94 | 25.11 | 24.67 | 25.11 | 264,179,936 | +0.72(+2.96%) |
Dec 17, 2014 | 23.88 | 24.49 | 23.81 | 24.39 | 239,082,720 | +0.59(+2.50%) |
Dec 16, 2014 | 23.71 | 24.56 | 23.69 | 23.80 | 272,251,296 | -0.33(-1.37%) |
Dec 15, 2014 | 24.68 | 24.88 | 23.71 | 24.13 | 301,097,920 | -0.34(-1.37%) |
Dec 12, 2014 | 24.63 | 24.94 | 24.43 | 24.46 | 251,319,744 | -0.42(-1.69%) |
Dec 11, 2014 | 25.03 | 25.37 | 24.82 | 24.88 | 185,832,960 | -0.07(-0.29%) |
Dec 10, 2014 | 25.51 | 25.60 | 24.87 | 24.96 | 199,673,616 | -0.48(-1.90%) |
Dec 09, 2014 | 24.57 | 25.48 | 24.38 | 25.44 | 269,872,544 | +0.38(+1.53%) |
Dec 08, 2014 | 25.44 | 25.56 | 24.88 | 25.06 | 258,196,496 | -0.58(-2.26%) |
Dec 05, 2014 | 25.86 | 25.88 | 25.56 | 25.64 | 171,883,200 | -0.11(-0.42%) |
Dec 04, 2014 | 25.81 | 26.13 | 25.70 | 25.75 | 188,756,784 | -0.10(-0.38%) |
Dec 03, 2014 | 25.80 | 25.94 | 25.66 | 25.84 | 192,913,472 | +0.29(+1.13%) |
Dec 02, 2014 | 25.30 | 25.80 | 25.14 | 25.56 | 265,955,168 | -0.10(-0.38%) |
Dec 01, 2014 | 26.49 | 26.59 | 24.81 | 25.65 | 375,365,728 | -0.86(-3.25%) |
Nov 28, 2014 | 26.59 | 26.62 | 26.32 | 26.51 | 111,307,448 | -0.02(-0.06%) |
Nov 26, 2014 | 26.29 | 26.53 | 26.53 | 26.53 | 182,870,240 | +0.31(+1.19%) |
Nov 25, 2014 | 26.55 | 26.70 | 26.18 | 26.22 | 308,519,040 | -0.23(-0.86%) |
Nov 24, 2014 | 26.05 | 26.48 | 26.00 | 26.45 | 210,397,296 | +0.48(+1.85%) |
Nov 21, 2014 | 26.20 | 26.21 | 25.87 | 25.97 | 256,483,376 | +0.04(+0.14%) |
Nov 20, 2014 | 25.62 | 26.05 | 25.60 | 25.93 | 194,396,752 | +0.37(+1.43%) |
Nov 19, 2014 | 25.74 | 25.80 | 25.37 | 25.56 | 187,617,264 | -0.18(-0.69%) |
Nov 18, 2014 | 25.40 | 25.79 | 25.39 | 25.74 | 198,236,752 | +0.33(+1.30%) |
Nov 17, 2014 | 25.47 | 26.15 | 25.26 | 25.41 | 209,519,136 | -0.04(-0.17%) |
Nov 14, 2014 | 25.23 | 25.46 | 25.20 | 25.45 | 197,651,616 | +0.30(+1.21%) |
Nov 13, 2014 | 24.92 | 25.29 | 24.88 | 25.15 | 266,720,640 | +0.35(+1.41%) |
Nov 12, 2014 | 24.38 | 24.84 | 24.38 | 24.80 | 208,577,616 | +0.35(+1.41%) |
Nov 11, 2014 | 24.23 | 24.47 | 24.17 | 24.46 | 122,860,512 | +0.19(+0.80%) |
Nov 10, 2014 | 24.30 | 24.37 | 24.23 | 24.26 | 121,586,048 | -0.04(-0.17%) |
Nov 07, 2014 | 24.24 | 24.37 | 24.20 | 24.30 | 151,126,720 | +0.07(+0.29%) |
Nov 06, 2014 | 24.21 | 24.25 | 24.03 | 24.23 | 156,696,144 | +0.07(+0.29%) |
Nov 05, 2014 | 24.22 | 24.26 | 24.00 | 24.16 | 168,481,376 | +0.06(+0.24%) |
Nov 04, 2014 | 24.27 | 24.30 | 23.91 | 24.11 | 186,954,592 | -0.18(-0.73%) |
Nov 03, 2014 | 24.02 | 24.48 | 23.98 | 24.28 | 235,133,984 | +0.31(+1.30%) |
Oct 31, 2014 | 23.98 | 23.98 | 23.80 | 23.97 | 201,102,160 | +0.23(+0.95%) |
Oct 30, 2014 | 23.74 | 23.83 | 23.51 | 23.75 | 183,059,936 | -0.08(-0.34%) |
Oct 29, 2014 | 23.67 | 23.83 | 23.61 | 23.83 | 237,309,184 | +0.13(+0.56%) |
Oct 28, 2014 | 23.40 | 23.69 | 23.38 | 23.69 | 216,354,384 | +0.36(+1.55%) |
Oct 27, 2014 | 23.27 | 23.36 | 23.36 | 23.33 | 153,936,224 | -0.02(-0.10%) |
Oct 24, 2014 | 23.35 | 23.42 | 23.20 | 23.36 | 211,980,192 | +0.09(+0.37%) |
Oct 23, 2014 | 23.10 | 23.32 | 23.00 | 23.27 | 320,094,752 | +0.41(+1.79%) |
Oct 22, 2014 | 22.83 | 23.11 | 22.77 | 22.86 | 307,431,136 | +0.12(+0.51%) |
Oct 21, 2014 | 22.87 | 22.87 | 22.48 | 22.75 | 426,085,312 | +0.60(+2.72%) |
Oct 20, 2014 | 21.82 | 22.19 | 21.82 | 22.14 | 348,355,008 | +0.46(+2.14%) |
Oct 17, 2014 | 21.64 | 21.98 | 21.49 | 21.68 | 307,152,832 | +0.31(+1.46%) |
Oct 16, 2014 | 21.21 | 21.69 | 21.18 | 21.37 | 325,010,720 | -0.28(-1.31%) |
Oct 15, 2014 | 21.75 | 22.01 | 21.13 | 21.65 | 454,561,120 | -0.27(-1.22%) |
Oct 14, 2014 | 22.28 | 22.31 | 21.88 | 21.92 | 286,845,216 | -0.24(-1.06%) |
Oct 13, 2014 | 22.49 | 22.59 | 22.16 | 22.16 | 241,177,280 | -0.20(-0.91%) |
Oct 10, 2014 | 22.35 | 22.65 | 22.31 | 22.36 | 298,827,072 | -0.06(-0.29%) |
Oct 09, 2014 | 22.54 | 22.73 | 22.33 | 22.42 | 348,412,000 | +0.05(+0.22%) |
Oct 08, 2014 | 21.92 | 22.44 | 21.82 | 22.37 | 258,517,248 | +0.46(+2.08%) |
Oct 07, 2014 | 22.07 | 22.22 | 21.92 | 21.92 | 189,559,856 | -0.19(-0.87%) |
Oct 06, 2014 | 22.19 | 22.34 | 22.07 | 22.11 | 166,829,504 | +0.00(+0.00%) |
Oct 03, 2014 | 22.07 | 22.24 | 21.98 | 22.11 | 195,832,608 | -0.06(-0.28%) |
Oct 02, 2014 | 22.04 | 22.25 | 21.76 | 22.18 | 215,058,496 | +0.16(+0.73%) |
Oct 01, 2014 | 22.33 | 22.35 | 21.91 | 22.02 | 231,884,336 | -0.35(-1.56%) |
Sep 30, 2014 | 22.38 | 22.54 | 22.32 | 22.36 | 248,874,608 | +0.14(+0.64%) |
Sep 29, 2014 | 21.90 | 22.29 | 21.89 | 22.22 | 224,106,512 | -0.14(-0.64%) |
Sep 26, 2014 | 21.87 | 22.36 | 21.84 | 22.36 | 280,982,176 | +0.64(+2.94%) |
Sep 25, 2014 | 22.31 | 22.35 | 21.69 | 21.72 | 450,682,464 | -0.86(-3.81%) |
Sep 24, 2014 | 22.68 | 22.83 | 22.46 | 22.59 | 270,870,816 | -0.20(-0.87%) |
Sep 23, 2014 | 22.33 | 22.85 | 22.32 | 22.78 | 285,473,120 | +0.35(+1.56%) |
Sep 22, 2014 | 22.60 | 22.67 | 22.33 | 22.43 | 237,648,192 | +0.02(+0.10%) |
Sep 19, 2014 | 22.71 | 22.72 | 22.39 | 22.41 | 319,418,816 | -0.18(-0.82%) |
Sep 18, 2014 | 22.63 | 22.72 | 22.54 | 22.59 | 167,933,456 | +0.05(+0.21%) |
Sep 17, 2014 | 22.48 | 22.60 | 22.33 | 22.55 | 274,433,408 | +0.16(+0.71%) |
Sep 16, 2014 | 22.15 | 22.48 | 21.95 | 22.39 | 301,290,048 | -0.17(-0.76%) |
Sep 15, 2014 | 22.82 | 22.87 | 22.52 | 22.56 | 276,106,144 | -0.01(-0.03%) |
Sep 12, 2014 | 22.47 | 22.68 | 22.44 | 22.57 | 288,759,712 | +0.05(+0.23%) |
Sep 11, 2014 | 22.29 | 22.52 | 22.11 | 22.51 | 280,978,208 | +0.10(+0.43%) |
Sep 10, 2014 | 21.76 | 22.44 | 21.71 | 22.42 | 454,053,376 | +0.67(+3.07%) |
Sep 09, 2014 | 21.99 | 22.88 | 21.34 | 21.75 | 854,738,496 | -0.08(-0.38%) |
Sep 08, 2014 | 22.04 | 22.04 | 21.76 | 21.83 | 208,663,712 | -0.14(-0.62%) |
Sep 05, 2014 | 21.93 | 22.03 | 21.82 | 21.97 | 263,351,808 | +0.19(+0.87%) |
Sep 04, 2014 | 21.94 | 22.22 | 21.71 | 21.78 | 385,891,712 | -0.18(-0.83%) |
Sep 03, 2014 | 22.89 | 22.91 | 21.88 | 21.96 | 564,654,720 | -0.97(-4.22%) |