Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.79 | 29.23 | 27.79 | 28.03 | 1,783,995 | -2.44(-8.01%) |
Jul 30, 2015 | 29.48 | 30.53 | 29.21 | 30.47 | 594,268 | +0.98(+3.33%) |
Jul 29, 2015 | 29.86 | 29.90 | 29.20 | 29.49 | 522,155 | -0.29(-0.96%) |
Jul 28, 2015 | 29.10 | 29.87 | 29.10 | 29.78 | 546,495 | +0.79(+2.73%) |
Jul 27, 2015 | 29.17 | 29.53 | 28.85 | 28.99 | 425,432 | -0.23(-0.80%) |
Jul 24, 2015 | 29.76 | 29.80 | 29.06 | 29.22 | 371,255 | -0.38(-1.29%) |
Jul 23, 2015 | 29.73 | 29.93 | 29.51 | 29.60 | 502,061 | +0.01(+0.03%) |
Jul 22, 2015 | 29.52 | 29.66 | 29.30 | 29.60 | 336,888 | -0.06(-0.21%) |
Jul 21, 2015 | 29.74 | 29.82 | 29.50 | 29.66 | 568,421 | -0.03(-0.09%) |
Jul 20, 2015 | 29.18 | 29.87 | 29.18 | 29.68 | 486,001 | +0.51(+1.76%) |
Jul 17, 2015 | 29.01 | 29.20 | 28.78 | 29.17 | 187,533 | +0.17(+0.57%) |
Jul 16, 2015 | 29.30 | 29.37 | 28.94 | 29.01 | 302,336 | -0.10(-0.33%) |
Jul 15, 2015 | 29.87 | 29.87 | 28.89 | 29.10 | 588,180 | -0.98(-3.26%) |
Jul 14, 2015 | 29.61 | 30.25 | 29.61 | 30.08 | 346,286 | +0.40(+1.35%) |
Jul 13, 2015 | 29.21 | 29.69 | 29.17 | 29.68 | 150,902 | +0.58(+2.00%) |
Jul 10, 2015 | 28.95 | 29.14 | 28.70 | 29.10 | 418,557 | +0.45(+1.58%) |
Jul 09, 2015 | 28.71 | 29.01 | 28.56 | 28.65 | 221,937 | +0.28(+0.98%) |
Jul 08, 2015 | 29.04 | 29.09 | 28.19 | 28.37 | 417,471 | -0.82(-2.83%) |
Jul 07, 2015 | 28.94 | 29.28 | 28.61 | 29.20 | 240,563 | +0.03(+0.09%) |
Jul 06, 2015 | 29.17 | 29.63 | 28.95 | 29.17 | 250,884 | -0.26(-0.89%) |
Jul 02, 2015 | 29.08 | 29.43 | 29.43 | 29.43 | 274,635 | +0.23(+0.80%) |
Jul 01, 2015 | 29.06 | 29.62 | 29.06 | 29.20 | 255,199 | +0.33(+1.14%) |
Jun 30, 2015 | 29.04 | 29.08 | 28.79 | 28.87 | 310,057 | -0.06(-0.21%) |
Jun 29, 2015 | 29.14 | 29.23 | 28.83 | 28.93 | 252,606 | -0.62(-2.09%) |
Jun 26, 2015 | 29.36 | 29.54 | 29.25 | 29.54 | 325,388 | +0.23(+0.77%) |
Jun 25, 2015 | 29.33 | 29.60 | 29.06 | 29.32 | 262,496 | +0.10(+0.33%) |
Jun 24, 2015 | 29.04 | 29.27 | 28.84 | 29.22 | 226,514 | +0.10(+0.36%) |
Jun 23, 2015 | 29.01 | 29.27 | 28.94 | 29.12 | 270,770 | +0.18(+0.63%) |
Jun 22, 2015 | 28.76 | 29.26 | 28.76 | 28.94 | 231,317 | +0.30(+1.03%) |
Jun 19, 2015 | 28.69 | 29.07 | 28.52 | 28.64 | 380,222 | -0.31(-1.08%) |
Jun 18, 2015 | 29.04 | 29.14 | 28.88 | 28.95 | 286,748 | -0.05(-0.18%) |
Jun 17, 2015 | 29.10 | 29.21 | 28.70 | 29.01 | 453,775 | +0.05(+0.18%) |
Jun 16, 2015 | 28.31 | 29.10 | 28.31 | 28.95 | 549,077 | +0.47(+1.65%) |
Jun 15, 2015 | 27.69 | 28.56 | 27.69 | 28.48 | 416,491 | +0.56(+1.99%) |
Jun 12, 2015 | 27.87 | 28.03 | 27.80 | 27.93 | 281,225 | -0.18(-0.65%) |
Jun 11, 2015 | 28.39 | 28.55 | 27.90 | 28.11 | 271,337 | -0.21(-0.74%) |
Jun 10, 2015 | 28.44 | 28.59 | 28.23 | 28.32 | 233,730 | +0.12(+0.43%) |
Jun 09, 2015 | 27.97 | 28.39 | 27.86 | 28.20 | 272,672 | +0.20(+0.71%) |
Jun 08, 2015 | 28.42 | 28.42 | 27.89 | 28.00 | 284,956 | -0.36(-1.29%) |
Jun 05, 2015 | 28.15 | 28.48 | 27.95 | 28.36 | 231,399 | +0.09(+0.31%) |
Jun 04, 2015 | 28.52 | 28.69 | 28.14 | 28.28 | 333,853 | -0.39(-1.36%) |
Jun 03, 2015 | 27.91 | 28.73 | 27.69 | 28.67 | 425,775 | +0.65(+2.32%) |
Jun 02, 2015 | 27.66 | 28.22 | 27.58 | 28.02 | 403,293 | +0.39(+1.41%) |
Jun 01, 2015 | 27.69 | 27.75 | 27.26 | 27.62 | 299,450 | +0.13(+0.47%) |
May 29, 2015 | 27.51 | 27.56 | 27.12 | 27.49 | 269,578 | -0.15(-0.53%) |
May 28, 2015 | 27.48 | 27.71 | 27.47 | 27.64 | 290,661 | -0.01(-0.03%) |
May 27, 2015 | 27.23 | 27.69 | 27.09 | 27.65 | 430,114 | +0.43(+1.60%) |
May 26, 2015 | 27.63 | 27.63 | 27.04 | 27.22 | 319,233 | -0.48(-1.72%) |
May 22, 2015 | 27.71 | 27.69 | 27.69 | 27.69 | 450,126 | +0.00(+0.02%) |
May 21, 2015 | 27.91 | 28.02 | 27.64 | 27.69 | 303,088 | -0.29(-1.02%) |
May 20, 2015 | 28.28 | 28.37 | 27.91 | 27.98 | 469,293 | -0.28(-0.98%) |
May 19, 2015 | 28.18 | 28.37 | 27.85 | 28.25 | 665,265 | +0.04(+0.15%) |
May 18, 2015 | 28.17 | 28.43 | 28.01 | 28.21 | 366,984 | +0.04(+0.15%) |
May 15, 2015 | 28.38 | 28.50 | 28.14 | 28.17 | 680,018 | -0.27(-0.94%) |
May 14, 2015 | 26.57 | 28.52 | 26.54 | 28.43 | 1,556,569 | +1.58(+5.87%) |
May 13, 2015 | 27.12 | 27.30 | 26.81 | 26.86 | 452,866 | -0.22(-0.80%) |
May 12, 2015 | 26.88 | 27.29 | 26.88 | 27.07 | 391,522 | -0.10(-0.38%) |
May 11, 2015 | 27.23 | 27.44 | 27.05 | 27.18 | 411,099 | -0.08(-0.29%) |
May 08, 2015 | 27.37 | 27.57 | 27.22 | 27.26 | 344,932 | +0.07(+0.25%) |
May 07, 2015 | 27.05 | 27.20 | 26.76 | 27.19 | 302,059 | +0.07(+0.26%) |
May 06, 2015 | 27.32 | 27.32 | 26.90 | 27.12 | 361,707 | -0.02(-0.06%) |
May 05, 2015 | 27.82 | 27.83 | 26.92 | 27.14 | 585,806 | -0.71(-2.55%) |
May 04, 2015 | 27.54 | 27.86 | 27.48 | 27.85 | 519,712 | +0.41(+1.48%) |
May 01, 2015 | 27.42 | 27.52 | 27.20 | 27.44 | 330,801 | -0.04(-0.16%) |
Apr 30, 2015 | 27.44 | 27.58 | 27.31 | 27.48 | 479,595 | -0.13(-0.47%) |
Apr 29, 2015 | 27.59 | 27.82 | 27.59 | 27.61 | 585,606 | -0.02(-0.06%) |
Apr 28, 2015 | 27.62 | 27.68 | 27.34 | 27.63 | 458,961 | -0.05(-0.19%) |
Apr 27, 2015 | 27.77 | 27.80 | 27.51 | 27.68 | 471,955 | +0.03(+0.13%) |
Apr 24, 2015 | 27.72 | 27.75 | 27.28 | 27.65 | 607,174 | +0.07(+0.25%) |
Apr 23, 2015 | 27.57 | 27.86 | 27.36 | 27.58 | 471,556 | -0.07(-0.25%) |
Apr 22, 2015 | 27.32 | 27.71 | 27.12 | 27.65 | 411,700 | +0.44(+1.62%) |
Apr 21, 2015 | 27.53 | 27.53 | 27.00 | 27.20 | 537,813 | -0.25(-0.92%) |
Apr 20, 2015 | 27.64 | 27.76 | 27.39 | 27.46 | 549,415 | -0.06(-0.22%) |
Apr 17, 2015 | 27.76 | 27.78 | 27.44 | 27.52 | 395,205 | -0.27(-0.97%) |
Apr 16, 2015 | 27.85 | 27.85 | 27.30 | 27.79 | 331,511 | -0.03(-0.09%) |
Apr 15, 2015 | 27.70 | 27.94 | 27.46 | 27.81 | 578,829 | +0.04(+0.16%) |
Apr 14, 2015 | 27.19 | 27.86 | 27.04 | 27.77 | 819,496 | +0.83(+3.09%) |
Apr 13, 2015 | 27.03 | 27.23 | 26.88 | 26.94 | 210,989 | -0.10(-0.38%) |
Apr 10, 2015 | 26.80 | 27.13 | 26.69 | 27.04 | 419,501 | +0.31(+1.17%) |
Apr 09, 2015 | 26.68 | 27.05 | 26.62 | 26.73 | 300,992 | +0.07(+0.26%) |
Apr 08, 2015 | 26.83 | 27.01 | 26.58 | 26.66 | 304,633 | -0.03(-0.10%) |
Apr 07, 2015 | 26.57 | 26.88 | 26.47 | 26.68 | 607,519 | +0.09(+0.33%) |
Apr 06, 2015 | 26.69 | 27.70 | 26.58 | 26.60 | 378,032 | +0.29(+1.12%) |
Apr 02, 2015 | 26.03 | 26.30 | 26.30 | 26.30 | 305,426 | +0.42(+1.64%) |
Apr 01, 2015 | 25.65 | 26.03 | 25.62 | 25.88 | 270,849 | +0.29(+1.15%) |
Mar 31, 2015 | 25.60 | 25.77 | 25.51 | 25.58 | 428,503 | -0.13(-0.51%) |
Mar 30, 2015 | 26.17 | 26.23 | 25.68 | 25.71 | 218,293 | -0.17(-0.65%) |
Mar 27, 2015 | 26.12 | 26.26 | 25.80 | 25.88 | 985,396 | -0.22(-0.83%) |
Mar 26, 2015 | 26.27 | 26.41 | 25.99 | 26.10 | 447,277 | -0.16(-0.59%) |
Mar 25, 2015 | 26.56 | 26.68 | 26.13 | 26.26 | 323,833 | -0.16(-0.59%) |
Mar 24, 2015 | 26.08 | 26.55 | 25.99 | 26.41 | 300,019 | +0.37(+1.41%) |
Mar 23, 2015 | 25.92 | 26.16 | 25.81 | 26.04 | 338,351 | +0.17(+0.65%) |
Mar 20, 2015 | 26.02 | 26.10 | 25.76 | 25.87 | 330,267 | +0.05(+0.20%) |
Mar 19, 2015 | 25.93 | 25.99 | 25.66 | 25.82 | 265,074 | -0.23(-0.88%) |
Mar 18, 2015 | 25.63 | 26.11 | 25.28 | 26.05 | 263,733 | +0.42(+1.66%) |
Mar 17, 2015 | 25.45 | 25.74 | 25.28 | 25.63 | 322,328 | +0.13(+0.53%) |
Mar 16, 2015 | 25.41 | 25.70 | 25.41 | 25.49 | 246,427 | +0.19(+0.75%) |
Mar 13, 2015 | 25.48 | 25.48 | 25.08 | 25.30 | 343,525 | -0.20(-0.78%) |
Mar 12, 2015 | 25.41 | 25.62 | 25.28 | 25.50 | 341,955 | +0.23(+0.93%) |
Mar 11, 2015 | 25.15 | 25.42 | 25.05 | 25.27 | 405,697 | -0.01(-0.03%) |
Mar 10, 2015 | 25.57 | 25.62 | 25.22 | 25.28 | 902,967 | -0.49(-1.90%) |
Mar 09, 2015 | 25.77 | 25.82 | 25.58 | 25.77 | 552,653 | +0.01(+0.03%) |
Mar 06, 2015 | 25.82 | 26.09 | 25.57 | 25.76 | 940,299 | -0.33(-1.26%) |
Mar 05, 2015 | 25.96 | 26.29 | 25.90 | 26.09 | 566,084 | +0.15(+0.58%) |
Mar 04, 2015 | 25.92 | 25.98 | 26.03 | 25.93 | 594,355 | -0.10(-0.37%) |
Mar 03, 2015 | 26.26 | 26.34 | 25.92 | 26.03 | 592,588 | -0.22(-0.84%) |
Mar 02, 2015 | 26.20 | 26.41 | 26.14 | 26.25 | 320,637 | -0.10(-0.39%) |
Feb 27, 2015 | 26.46 | 26.65 | 26.31 | 26.36 | 368,515 | -0.05(-0.18%) |
Feb 26, 2015 | 26.34 | 26.53 | 26.06 | 26.40 | 447,928 | +0.03(+0.13%) |
Feb 25, 2015 | 26.22 | 26.46 | 26.20 | 26.37 | 331,668 | +0.23(+0.90%) |
Feb 24, 2015 | 26.09 | 26.44 | 26.04 | 26.13 | 488,258 | -0.00(-0.02%) |
Feb 23, 2015 | 25.81 | 26.21 | 25.67 | 26.14 | 582,510 | +0.38(+1.46%) |
Feb 20, 2015 | 25.43 | 25.95 | 25.38 | 25.76 | 302,170 | +0.35(+1.38%) |
Feb 19, 2015 | 25.13 | 25.56 | 25.13 | 25.41 | 208,841 | +0.00(+0.00%) |
Feb 18, 2015 | 25.54 | 25.59 | 25.23 | 25.41 | 319,603 | -0.16(-0.64%) |
Feb 17, 2015 | 25.78 | 25.88 | 25.24 | 25.57 | 614,176 | -0.17(-0.66%) |
Feb 13, 2015 | 25.75 | 25.75 | 25.75 | 25.75 | 721,720 | +0.10(+0.39%) |
Feb 12, 2015 | 25.34 | 25.76 | 25.31 | 25.65 | 401,603 | +0.47(+1.87%) |
Feb 11, 2015 | 25.06 | 25.30 | 24.99 | 25.17 | 447,441 | -0.04(-0.17%) |
Feb 10, 2015 | 25.56 | 25.66 | 25.12 | 25.22 | 418,824 | -0.26(-1.04%) |
Feb 09, 2015 | 25.24 | 25.59 | 25.19 | 25.48 | 504,016 | +0.29(+1.13%) |
Feb 06, 2015 | 25.40 | 25.74 | 25.03 | 25.20 | 848,245 | -0.18(-0.72%) |
Feb 05, 2015 | 24.64 | 25.60 | 24.45 | 25.38 | 1,534,086 | +0.13(+0.53%) |
Feb 04, 2015 | 25.51 | 25.63 | 25.16 | 25.24 | 996,612 | -0.36(-1.40%) |
Feb 03, 2015 | 26.20 | 26.20 | 25.50 | 25.60 | 827,356 | -0.39(-1.50%) |
Feb 02, 2015 | 25.59 | 26.08 | 25.45 | 25.99 | 1,050,061 | +0.73(+2.88%) |
Jan 30, 2015 | 25.03 | 25.78 | 24.89 | 25.27 | 737,384 | -0.09(-0.34%) |
Jan 29, 2015 | 25.41 | 25.56 | 25.03 | 25.35 | 492,375 | +0.00(+0.00%) |
Jan 28, 2015 | 25.50 | 25.75 | 25.25 | 25.35 | 870,858 | -0.04(-0.15%) |
Jan 27, 2015 | 25.24 | 25.43 | 25.10 | 25.39 | 759,825 | +0.04(+0.15%) |
Jan 26, 2015 | 25.11 | 25.38 | 25.04 | 25.35 | 489,975 | +0.30(+1.19%) |
Jan 23, 2015 | 25.05 | 25.16 | 24.81 | 25.05 | 384,496 | -0.00(-0.02%) |
Jan 22, 2015 | 24.23 | 25.24 | 24.12 | 25.06 | 692,008 | +0.82(+3.37%) |
Jan 21, 2015 | 24.44 | 24.46 | 24.07 | 24.24 | 534,267 | -0.20(-0.83%) |
Jan 20, 2015 | 24.28 | 24.59 | 24.00 | 24.44 | 1,345,992 | +0.58(+2.45%) |
Jan 16, 2015 | 23.43 | 23.92 | 23.34 | 23.86 | 323,995 | +0.34(+1.44%) |
Jan 15, 2015 | 23.80 | 23.80 | 23.26 | 23.52 | 441,748 | -0.15(-0.62%) |
Jan 14, 2015 | 23.83 | 24.02 | 23.38 | 23.67 | 370,168 | -0.39(-1.60%) |
Jan 13, 2015 | 24.21 | 24.51 | 23.79 | 24.05 | 447,245 | -0.01(-0.04%) |
Jan 12, 2015 | 23.94 | 24.09 | 23.69 | 24.06 | 316,628 | +0.03(+0.13%) |
Jan 09, 2015 | 24.34 | 24.44 | 23.99 | 24.03 | 409,255 | -0.39(-1.58%) |
Jan 08, 2015 | 23.83 | 24.45 | 23.83 | 24.42 | 798,674 | +0.74(+3.14%) |
Jan 07, 2015 | 23.39 | 23.80 | 23.36 | 23.67 | 660,630 | +0.35(+1.50%) |
Jan 06, 2015 | 23.40 | 23.61 | 23.02 | 23.32 | 872,374 | -0.26(-1.08%) |
Jan 05, 2015 | 24.22 | 24.22 | 23.42 | 23.58 | 696,240 | -0.63(-2.59%) |
Jan 02, 2015 | 24.42 | 24.63 | 23.93 | 24.21 | 321,680 | -0.27(-1.11%) |
Dec 31, 2014 | 24.60 | 24.48 | 24.48 | 24.48 | 619,145 | +0.01(+0.04%) |
Dec 30, 2014 | 24.64 | 24.68 | 24.32 | 24.47 | 435,668 | -0.22(-0.91%) |
Dec 29, 2014 | 24.83 | 24.91 | 24.58 | 24.69 | 361,895 | -0.15(-0.61%) |
Dec 26, 2014 | 24.91 | 25.06 | 24.79 | 24.85 | 140,915 | +0.02(+0.07%) |
Dec 24, 2014 | 24.75 | 24.83 | 24.83 | 24.83 | 544,755 | +0.09(+0.37%) |
Dec 23, 2014 | 24.73 | 24.82 | 24.60 | 24.74 | 457,241 | +0.04(+0.18%) |
Dec 22, 2014 | 24.66 | 24.78 | 24.30 | 24.69 | 608,980 | +0.22(+0.92%) |
Dec 19, 2014 | 25.10 | 25.15 | 24.42 | 24.47 | 545,150 | -0.51(-2.03%) |
Dec 18, 2014 | 24.69 | 25.06 | 24.51 | 24.98 | 938,322 | +0.49(+2.00%) |
Dec 17, 2014 | 24.39 | 24.62 | 24.18 | 24.49 | 922,028 | +0.10(+0.43%) |
Dec 16, 2014 | 24.05 | 24.59 | 23.93 | 24.38 | 1,067,830 | +0.39(+1.61%) |
Dec 15, 2014 | 24.46 | 24.57 | 23.83 | 24.00 | 890,654 | -0.40(-1.63%) |
Dec 12, 2014 | 24.00 | 24.48 | 23.95 | 24.39 | 824,556 | +0.28(+1.15%) |
Dec 11, 2014 | 23.64 | 24.28 | 23.54 | 24.12 | 842,588 | +0.48(+2.01%) |
Dec 10, 2014 | 23.10 | 23.65 | 22.89 | 23.64 | 1,148,296 | +0.33(+1.43%) |
Dec 09, 2014 | 23.17 | 23.35 | 22.73 | 23.31 | 1,250,274 | +0.13(+0.56%) |
Dec 08, 2014 | 23.45 | 23.75 | 23.03 | 23.18 | 1,580,495 | -0.49(-2.06%) |
Dec 05, 2014 | 23.15 | 23.88 | 23.03 | 23.67 | 1,944,787 | +0.77(+3.38%) |
Dec 04, 2014 | 21.77 | 23.54 | 21.61 | 22.89 | 9,502,810 | -2.30(-9.13%) |
Dec 03, 2014 | 25.58 | 25.73 | 25.12 | 25.19 | 1,403,149 | -0.39(-1.54%) |
Dec 02, 2014 | 25.17 | 25.69 | 25.17 | 25.59 | 1,265,586 | +0.29(+1.15%) |
Dec 01, 2014 | 25.16 | 25.40 | 25.16 | 25.30 | 1,315,724 | +0.09(+0.36%) |
Nov 28, 2014 | 25.19 | 25.46 | 25.13 | 25.21 | 211,360 | +0.18(+0.73%) |
Nov 26, 2014 | 25.14 | 25.02 | 25.02 | 25.02 | 468,141 | -0.10(-0.38%) |
Nov 25, 2014 | 25.12 | 25.48 | 25.00 | 25.12 | 547,894 | +0.05(+0.21%) |
Nov 24, 2014 | 25.08 | 25.20 | 24.92 | 25.07 | 251,371 | +0.04(+0.17%) |
Nov 21, 2014 | 25.23 | 25.37 | 24.64 | 25.02 | 474,794 | +0.03(+0.14%) |
Nov 20, 2014 | 25.18 | 25.39 | 24.96 | 24.99 | 235,819 | -0.20(-0.81%) |
Nov 19, 2014 | 25.21 | 25.37 | 25.02 | 25.19 | 343,899 | -0.06(-0.22%) |
Nov 18, 2014 | 25.64 | 25.77 | 25.22 | 25.25 | 338,415 | -0.46(-1.80%) |
Nov 17, 2014 | 25.43 | 26.20 | 25.43 | 25.71 | 485,206 | +0.16(+0.61%) |
Nov 14, 2014 | 25.00 | 25.59 | 24.99 | 25.56 | 644,888 | +0.54(+2.14%) |
Nov 13, 2014 | 25.18 | 25.28 | 24.92 | 25.02 | 441,730 | -0.18(-0.72%) |
Nov 12, 2014 | 25.31 | 25.32 | 24.79 | 25.20 | 229,072 | -0.08(-0.31%) |
Nov 11, 2014 | 25.20 | 25.36 | 25.10 | 25.28 | 163,338 | +0.12(+0.46%) |
Nov 10, 2014 | 25.41 | 25.68 | 25.04 | 25.16 | 247,685 | -0.27(-1.05%) |
Nov 07, 2014 | 25.08 | 25.45 | 25.08 | 25.43 | 278,974 | +0.33(+1.31%) |
Nov 06, 2014 | 25.31 | 25.31 | 24.99 | 25.10 | 1,663,576 | -0.18(-0.70%) |
Nov 05, 2014 | 25.39 | 25.43 | 25.17 | 25.28 | 498,046 | -0.01(-0.05%) |
Nov 04, 2014 | 25.24 | 25.34 | 25.04 | 25.29 | 336,449 | -0.10(-0.41%) |
Nov 03, 2014 | 25.84 | 25.91 | 25.33 | 25.40 | 483,791 | -0.38(-1.49%) |
Oct 31, 2014 | 25.92 | 26.27 | 25.61 | 25.78 | 468,366 | +0.04(+0.15%) |
Oct 30, 2014 | 25.30 | 25.83 | 25.30 | 25.74 | 370,639 | +0.41(+1.60%) |
Oct 29, 2014 | 25.66 | 25.67 | 25.03 | 25.34 | 451,352 | -0.22(-0.85%) |
Oct 28, 2014 | 25.20 | 25.59 | 25.16 | 25.55 | 265,039 | +0.40(+1.60%) |
Oct 27, 2014 | 25.01 | 25.10 | 25.10 | 25.15 | 186,856 | +0.05(+0.19%) |
Oct 24, 2014 | 25.02 | 25.19 | 24.97 | 25.10 | 233,353 | +0.10(+0.38%) |
Oct 23, 2014 | 25.17 | 25.24 | 24.98 | 25.01 | 315,385 | -0.07(-0.28%) |
Oct 22, 2014 | 25.08 | 25.34 | 24.95 | 25.08 | 403,166 | +0.05(+0.21%) |
Oct 21, 2014 | 24.27 | 25.05 | 24.12 | 25.02 | 809,723 | +0.96(+3.99%) |
Oct 20, 2014 | 23.81 | 24.09 | 23.67 | 24.06 | 374,613 | +0.22(+0.91%) |
Oct 17, 2014 | 23.96 | 24.05 | 23.76 | 23.85 | 528,253 | +0.00(+0.02%) |
Oct 16, 2014 | 23.11 | 24.00 | 23.10 | 23.84 | 647,155 | +0.30(+1.29%) |
Oct 15, 2014 | 23.71 | 23.87 | 23.23 | 23.54 | 998,391 | -0.40(-1.66%) |
Oct 14, 2014 | 24.10 | 24.31 | 23.86 | 23.94 | 529,136 | -0.27(-1.11%) |
Oct 13, 2014 | 24.31 | 24.77 | 24.03 | 24.21 | 1,022,397 | +0.00(+0.02%) |
Oct 10, 2014 | 24.12 | 24.72 | 23.99 | 24.20 | 1,367,821 | +0.02(+0.07%) |
Oct 09, 2014 | 23.81 | 24.52 | 23.77 | 24.19 | 1,362,168 | +0.28(+1.16%) |
Oct 08, 2014 | 23.40 | 23.94 | 23.33 | 23.91 | 331,439 | +0.48(+2.05%) |
Oct 07, 2014 | 23.39 | 23.48 | 23.36 | 23.43 | 308,432 | -0.08(-0.33%) |
Oct 06, 2014 | 23.50 | 23.55 | 23.25 | 23.51 | 249,792 | +0.11(+0.48%) |
Oct 03, 2014 | 23.24 | 23.50 | 23.18 | 23.39 | 361,227 | +0.16(+0.67%) |
Oct 02, 2014 | 23.22 | 23.25 | 22.73 | 23.24 | 504,425 | +0.07(+0.30%) |
Oct 01, 2014 | 23.59 | 23.60 | 23.00 | 23.17 | 1,172,314 | -0.49(-2.07%) |
Sep 30, 2014 | 23.61 | 23.77 | 23.43 | 23.66 | 707,502 | +0.01(+0.05%) |
Sep 29, 2014 | 23.49 | 23.73 | 23.38 | 23.65 | 261,983 | -0.06(-0.24%) |
Sep 26, 2014 | 23.57 | 23.71 | 23.38 | 23.70 | 223,262 | +0.20(+0.86%) |
Sep 25, 2014 | 23.74 | 23.80 | 23.38 | 23.50 | 853,422 | -0.28(-1.18%) |
Sep 24, 2014 | 23.49 | 23.84 | 23.38 | 23.78 | 239,034 | +0.20(+0.86%) |
Sep 23, 2014 | 23.72 | 23.73 | 23.53 | 23.58 | 653,280 | -0.16(-0.67%) |
Sep 22, 2014 | 23.81 | 23.92 | 23.49 | 23.74 | 452,400 | +0.06(+0.27%) |
Sep 19, 2014 | 24.06 | 24.16 | 23.51 | 23.67 | 305,418 | -0.36(-1.49%) |
Sep 18, 2014 | 23.72 | 24.07 | 23.69 | 24.03 | 270,104 | +0.41(+1.74%) |
Sep 17, 2014 | 23.73 | 23.82 | 23.58 | 23.62 | 918,407 | -0.06(-0.27%) |
Sep 16, 2014 | 23.50 | 23.69 | 23.30 | 23.68 | 293,574 | +0.13(+0.57%) |
Sep 15, 2014 | 24.04 | 24.04 | 23.46 | 23.55 | 604,772 | -0.44(-1.82%) |
Sep 12, 2014 | 24.07 | 24.09 | 23.97 | 23.99 | 313,026 | -0.12(-0.50%) |
Sep 11, 2014 | 24.28 | 24.34 | 24.02 | 24.11 | 513,172 | -0.26(-1.05%) |
Sep 10, 2014 | 24.41 | 24.46 | 24.27 | 24.36 | 285,821 | -0.02(-0.07%) |
Sep 09, 2014 | 24.44 | 24.45 | 24.26 | 24.38 | 191,676 | -0.10(-0.39%) |
Sep 08, 2014 | 24.49 | 24.67 | 24.47 | 24.48 | 274,142 | -0.10(-0.42%) |
Sep 05, 2014 | 24.57 | 24.67 | 24.52 | 24.58 | 322,560 | -0.02(-0.07%) |
Sep 04, 2014 | 24.48 | 24.74 | 24.48 | 24.60 | 367,058 | +0.29(+1.17%) |
Sep 03, 2014 | 24.44 | 24.50 | 24.22 | 24.31 | 357,221 | -0.10(-0.43%) |
Sep 02, 2014 | 24.67 | 24.67 | 24.39 | 24.41 | 616,825 | -0.36(-1.47%) |
Aug 29, 2014 | 25.00 | 24.78 | 24.78 | 24.78 | 385,800 | -0.16(-0.66%) |
Aug 28, 2014 | 24.95 | 24.98 | 24.75 | 24.94 | 140,703 | -0.06(-0.24%) |
Aug 27, 2014 | 25.07 | 25.19 | 24.75 | 25.00 | 195,238 | -0.01(-0.05%) |
Aug 26, 2014 | 25.08 | 25.24 | 25.01 | 25.02 | 265,036 | -0.01(-0.05%) |
Aug 25, 2014 | 25.01 | 25.12 | 24.88 | 25.03 | 426,793 | +0.10(+0.40%) |
Aug 22, 2014 | 25.00 | 25.00 | 24.86 | 24.93 | 364,759 | -0.04(-0.16%) |
Aug 21, 2014 | 25.03 | 25.08 | 24.87 | 24.97 | 348,802 | -0.00(-0.02%) |
Aug 20, 2014 | 25.08 | 25.14 | 24.89 | 24.97 | 372,186 | -0.15(-0.60%) |
Aug 19, 2014 | 24.93 | 25.15 | 24.82 | 25.12 | 635,960 | +0.30(+1.22%) |
Aug 18, 2014 | 24.71 | 24.92 | 24.64 | 24.82 | 347,963 | +0.20(+0.81%) |
Aug 15, 2014 | 24.97 | 25.08 | 24.41 | 24.62 | 345,479 | -0.26(-1.03%) |
Aug 14, 2014 | 24.70 | 24.89 | 24.67 | 24.88 | 218,255 | +0.14(+0.56%) |
Aug 13, 2014 | 24.87 | 24.87 | 24.54 | 24.74 | 374,645 | -0.07(-0.30%) |
Aug 12, 2014 | 25.24 | 25.28 | 24.69 | 24.81 | 541,747 | -0.43(-1.71%) |
Aug 11, 2014 | 25.15 | 25.36 | 24.94 | 25.24 | 302,575 | +0.14(+0.57%) |
Aug 08, 2014 | 25.07 | 25.10 | 24.85 | 25.10 | 428,810 | +0.01(+0.03%) |
Aug 07, 2014 | 25.43 | 25.43 | 24.82 | 25.09 | 498,196 | -0.24(-0.94%) |
Aug 06, 2014 | 25.14 | 25.44 | 25.10 | 25.33 | 330,903 | +0.11(+0.45%) |
Aug 05, 2014 | 25.33 | 25.38 | 25.06 | 25.22 | 322,497 | -0.26(-1.02%) |
Aug 04, 2014 | 25.40 | 25.58 | 25.28 | 25.48 | 656,683 | +0.06(+0.26%) |