Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 24.50 | 24.62 | 24.11 | 24.33 | 918,482 | -0.22(-0.90%) |
Aug 28, 2015 | 24.66 | 24.93 | 24.42 | 24.55 | 496,022 | -0.28(-1.11%) |
Aug 27, 2015 | 24.64 | 24.92 | 24.24 | 24.83 | 757,316 | +0.44(+1.80%) |
Aug 26, 2015 | 23.98 | 24.56 | 23.74 | 24.39 | 830,007 | +0.96(+4.12%) |
Aug 25, 2015 | 24.05 | 24.47 | 23.40 | 23.43 | 1,031,053 | +0.04(+0.16%) |
Aug 24, 2015 | 23.16 | 24.23 | 22.42 | 23.39 | 1,026,141 | -1.08(-4.40%) |
Aug 21, 2015 | 24.88 | 25.09 | 24.32 | 24.47 | 1,230,696 | -0.80(-3.17%) |
Aug 20, 2015 | 26.09 | 26.28 | 25.19 | 25.27 | 895,201 | -1.15(-4.35%) |
Aug 19, 2015 | 26.03 | 26.71 | 25.78 | 26.41 | 832,955 | +0.27(+1.02%) |
Aug 18, 2015 | 26.20 | 26.31 | 25.79 | 26.15 | 737,580 | -0.08(-0.32%) |
Aug 17, 2015 | 25.99 | 26.34 | 25.66 | 26.23 | 742,791 | +0.28(+1.06%) |
Aug 14, 2015 | 25.29 | 26.02 | 25.20 | 25.95 | 809,653 | +0.55(+2.15%) |
Aug 13, 2015 | 25.23 | 25.50 | 25.15 | 25.41 | 531,469 | +0.12(+0.49%) |
Aug 12, 2015 | 25.76 | 25.76 | 25.06 | 25.28 | 744,376 | -0.67(-2.59%) |
Aug 11, 2015 | 25.84 | 26.06 | 25.55 | 25.95 | 514,773 | -0.04(-0.14%) |
Aug 10, 2015 | 25.44 | 26.34 | 25.42 | 25.99 | 807,771 | +0.78(+3.10%) |
Aug 07, 2015 | 25.48 | 25.63 | 25.02 | 25.21 | 820,103 | -0.40(-1.54%) |
Aug 06, 2015 | 26.17 | 26.17 | 25.34 | 25.61 | 385,128 | -0.62(-2.35%) |
Aug 05, 2015 | 26.35 | 26.60 | 26.11 | 26.22 | 618,029 | -0.11(-0.42%) |
Aug 04, 2015 | 25.73 | 26.55 | 25.65 | 26.33 | 1,213,355 | +0.49(+1.89%) |
Aug 03, 2015 | 26.07 | 26.11 | 25.62 | 25.84 | 936,056 | +0.57(+2.26%) |
Jul 31, 2015 | 25.18 | 25.39 | 25.04 | 25.27 | 356,759 | +0.11(+0.44%) |
Jul 30, 2015 | 25.28 | 25.34 | 24.93 | 25.16 | 531,184 | -0.06(-0.22%) |
Jul 29, 2015 | 24.86 | 25.38 | 24.73 | 25.22 | 792,224 | +0.38(+1.52%) |
Jul 28, 2015 | 24.80 | 25.07 | 24.42 | 24.84 | 579,155 | +0.17(+0.71%) |
Jul 27, 2015 | 24.67 | 24.80 | 24.50 | 24.67 | 477,616 | -0.10(-0.41%) |
Jul 24, 2015 | 25.17 | 25.34 | 24.73 | 24.77 | 730,957 | -0.46(-1.82%) |
Jul 23, 2015 | 25.74 | 25.74 | 25.23 | 25.23 | 563,047 | -0.40(-1.54%) |
Jul 22, 2015 | 25.32 | 25.65 | 25.29 | 25.62 | 533,501 | +0.29(+1.12%) |
Jul 21, 2015 | 25.43 | 25.59 | 25.17 | 25.34 | 674,685 | -0.12(-0.47%) |
Jul 20, 2015 | 25.48 | 25.64 | 25.28 | 25.46 | 700,451 | +0.05(+0.18%) |
Jul 17, 2015 | 25.63 | 25.77 | 25.31 | 25.41 | 619,133 | -0.22(-0.86%) |
Jul 16, 2015 | 25.29 | 25.89 | 25.10 | 25.63 | 920,330 | +0.55(+2.18%) |
Jul 15, 2015 | 25.01 | 25.32 | 25.01 | 25.09 | 860,388 | -0.15(-0.60%) |
Jul 14, 2015 | 25.56 | 25.90 | 25.10 | 25.24 | 1,018,209 | -0.53(-2.07%) |
Jul 13, 2015 | 25.67 | 25.90 | 25.59 | 25.77 | 636,890 | +0.09(+0.36%) |
Jul 10, 2015 | 25.62 | 25.73 | 25.26 | 25.68 | 693,367 | +0.23(+0.90%) |
Jul 09, 2015 | 25.83 | 25.83 | 25.38 | 25.45 | 758,127 | -0.15(-0.57%) |
Jul 08, 2015 | 25.60 | 25.85 | 25.48 | 25.60 | 629,234 | -0.24(-0.93%) |
Jul 07, 2015 | 25.76 | 25.91 | 25.32 | 25.84 | 694,111 | +0.10(+0.39%) |
Jul 06, 2015 | 25.54 | 26.22 | 25.47 | 25.73 | 1,040,049 | +0.06(+0.25%) |
Jul 02, 2015 | 26.06 | 25.67 | 25.67 | 25.67 | 720,684 | -0.31(-1.20%) |
Jul 01, 2015 | 25.77 | 26.10 | 25.66 | 25.98 | 1,161,674 | +0.40(+1.58%) |
Jun 30, 2015 | 25.78 | 25.85 | 25.27 | 25.58 | 1,659,510 | +0.07(+0.29%) |
Jun 29, 2015 | 25.63 | 26.39 | 25.28 | 25.50 | 2,875,118 | -0.47(-1.81%) |
Jun 26, 2015 | 26.20 | 26.20 | 25.65 | 25.97 | 5,412,395 | +1.15(+4.63%) |
Jun 25, 2015 | 25.44 | 25.59 | 24.68 | 24.82 | 2,561,714 | -0.05(-0.18%) |
Jun 24, 2015 | 24.73 | 24.96 | 24.53 | 24.87 | 1,343,309 | +0.20(+0.82%) |
Jun 23, 2015 | 24.18 | 24.71 | 24.18 | 24.67 | 1,122,928 | +0.55(+2.29%) |
Jun 22, 2015 | 24.30 | 24.45 | 24.07 | 24.12 | 848,803 | -0.14(-0.57%) |
Jun 19, 2015 | 24.36 | 24.36 | 24.04 | 24.25 | 1,042,170 | -0.02(-0.08%) |
Jun 18, 2015 | 24.29 | 24.49 | 24.24 | 24.27 | 910,172 | +0.07(+0.30%) |
Jun 17, 2015 | 24.64 | 24.64 | 23.95 | 24.20 | 728,592 | -0.33(-1.35%) |
Jun 16, 2015 | 24.10 | 24.63 | 23.98 | 24.53 | 862,055 | +0.36(+1.48%) |
Jun 15, 2015 | 24.34 | 24.54 | 23.92 | 24.17 | 916,615 | -0.22(-0.90%) |
Jun 12, 2015 | 24.24 | 24.49 | 24.19 | 24.39 | 450,171 | +0.14(+0.57%) |
Jun 11, 2015 | 24.33 | 24.42 | 24.05 | 24.25 | 727,917 | -0.06(-0.23%) |
Jun 10, 2015 | 24.50 | 24.73 | 24.13 | 24.31 | 984,868 | -0.17(-0.68%) |
Jun 09, 2015 | 24.45 | 24.71 | 24.31 | 24.47 | 861,271 | +0.03(+0.11%) |
Jun 08, 2015 | 24.81 | 25.15 | 24.38 | 24.45 | 2,019,001 | +0.14(+0.57%) |
Jun 05, 2015 | 24.08 | 24.35 | 23.74 | 24.31 | 657,312 | +0.26(+1.07%) |
Jun 04, 2015 | 24.11 | 24.36 | 23.99 | 24.05 | 538,766 | -0.23(-0.95%) |
Jun 03, 2015 | 23.90 | 24.36 | 23.84 | 24.28 | 466,133 | +0.38(+1.58%) |
Jun 02, 2015 | 23.86 | 24.26 | 23.82 | 23.90 | 366,895 | -0.05(-0.19%) |
Jun 01, 2015 | 24.10 | 24.36 | 23.81 | 23.95 | 436,712 | -0.11(-0.46%) |
May 29, 2015 | 24.14 | 24.27 | 23.90 | 24.06 | 523,778 | -0.16(-0.65%) |
May 28, 2015 | 23.90 | 24.31 | 23.82 | 24.22 | 921,423 | +0.31(+1.31%) |
May 27, 2015 | 23.90 | 24.04 | 23.66 | 23.90 | 540,584 | +0.14(+0.58%) |
May 26, 2015 | 23.89 | 24.05 | 23.69 | 23.77 | 574,581 | -0.21(-0.88%) |
May 22, 2015 | 24.29 | 23.98 | 23.98 | 23.98 | 1,497,685 | -0.20(-0.83%) |
May 21, 2015 | 23.68 | 24.23 | 23.63 | 24.18 | 659,178 | +0.49(+2.09%) |
May 20, 2015 | 23.95 | 23.95 | 23.50 | 23.68 | 622,111 | -0.27(-1.11%) |
May 19, 2015 | 24.14 | 24.14 | 23.70 | 23.95 | 807,032 | +0.13(+0.54%) |
May 18, 2015 | 23.75 | 23.91 | 23.35 | 23.82 | 850,188 | +0.19(+0.81%) |
May 15, 2015 | 23.24 | 23.65 | 23.21 | 23.63 | 923,007 | +0.42(+1.82%) |
May 14, 2015 | 24.15 | 24.15 | 23.07 | 23.21 | 1,502,787 | -0.89(-3.69%) |
May 13, 2015 | 23.98 | 24.27 | 23.71 | 24.10 | 1,053,633 | +0.12(+0.50%) |
May 12, 2015 | 24.05 | 24.05 | 23.73 | 23.98 | 929,781 | -0.27(-1.10%) |
May 11, 2015 | 23.98 | 24.42 | 23.98 | 24.24 | 760,548 | +0.20(+0.84%) |
May 08, 2015 | 24.22 | 24.26 | 23.89 | 24.04 | 755,641 | +0.01(+0.04%) |
May 07, 2015 | 24.00 | 24.33 | 23.56 | 24.03 | 1,720,962 | +0.84(+3.63%) |
May 06, 2015 | 22.99 | 23.32 | 22.54 | 23.19 | 1,123,239 | +0.29(+1.28%) |
May 05, 2015 | 22.71 | 23.00 | 22.46 | 22.90 | 741,629 | +0.11(+0.48%) |
May 04, 2015 | 22.91 | 23.02 | 22.47 | 22.79 | 556,171 | -0.10(-0.44%) |
May 01, 2015 | 22.42 | 22.93 | 22.42 | 22.89 | 741,951 | +0.41(+1.83%) |
Apr 30, 2015 | 22.43 | 23.01 | 22.39 | 22.47 | 848,915 | +0.01(+0.04%) |
Apr 29, 2015 | 22.86 | 22.89 | 22.30 | 22.47 | 775,589 | -0.47(-2.04%) |
Apr 28, 2015 | 23.11 | 23.13 | 22.65 | 22.93 | 629,501 | -0.17(-0.75%) |
Apr 27, 2015 | 23.65 | 23.65 | 23.03 | 23.11 | 547,106 | -0.48(-2.02%) |
Apr 24, 2015 | 23.61 | 23.88 | 23.45 | 23.58 | 810,975 | -0.05(-0.23%) |
Apr 23, 2015 | 23.26 | 23.73 | 22.94 | 23.64 | 1,331,509 | +0.33(+1.41%) |
Apr 22, 2015 | 22.77 | 23.39 | 22.54 | 23.31 | 1,018,844 | +0.51(+2.25%) |
Apr 21, 2015 | 22.62 | 22.89 | 22.54 | 22.80 | 496,107 | +0.23(+1.02%) |
Apr 20, 2015 | 22.66 | 22.76 | 22.33 | 22.57 | 616,158 | -0.01(-0.04%) |
Apr 17, 2015 | 22.79 | 22.90 | 22.54 | 22.58 | 907,851 | -0.33(-1.44%) |
Apr 16, 2015 | 22.89 | 23.06 | 22.86 | 22.91 | 532,893 | -0.02(-0.08%) |
Apr 15, 2015 | 22.88 | 23.20 | 22.73 | 22.92 | 696,874 | +0.11(+0.48%) |
Apr 14, 2015 | 22.96 | 23.06 | 22.72 | 22.81 | 988,793 | -0.21(-0.92%) |
Apr 13, 2015 | 23.03 | 23.40 | 22.91 | 23.02 | 767,102 | -0.02(-0.08%) |
Apr 10, 2015 | 23.08 | 23.21 | 22.82 | 23.04 | 689,070 | +0.13(+0.56%) |
Apr 09, 2015 | 22.91 | 23.21 | 22.78 | 22.91 | 830,830 | +0.04(+0.16%) |
Apr 08, 2015 | 22.44 | 23.03 | 22.44 | 22.88 | 1,417,990 | +0.48(+2.13%) |
Apr 07, 2015 | 22.81 | 23.05 | 22.36 | 22.40 | 970,071 | -0.45(-1.96%) |
Apr 06, 2015 | 22.85 | 23.32 | 22.76 | 22.85 | 895,825 | +0.19(+0.85%) |
Apr 02, 2015 | 22.42 | 22.66 | 22.66 | 22.66 | 970,297 | +0.21(+0.94%) |
Apr 01, 2015 | 22.40 | 22.68 | 22.23 | 22.45 | 870,490 | -0.02(-0.08%) |
Mar 31, 2015 | 22.63 | 22.85 | 22.41 | 22.47 | 908,768 | -0.20(-0.89%) |
Mar 30, 2015 | 22.20 | 22.92 | 21.87 | 22.67 | 2,638,539 | +1.03(+4.74%) |
Mar 27, 2015 | 22.55 | 22.98 | 21.13 | 21.64 | 3,622,865 | -0.29(-1.34%) |
Mar 26, 2015 | 21.49 | 22.08 | 21.38 | 21.93 | 1,761,050 | +0.47(+2.18%) |
Mar 25, 2015 | 21.66 | 22.14 | 21.42 | 21.47 | 1,257,282 | -0.75(-3.38%) |
Mar 24, 2015 | 22.13 | 22.33 | 21.94 | 22.22 | 990,190 | +0.09(+0.41%) |
Mar 23, 2015 | 21.99 | 22.39 | 21.92 | 22.13 | 1,000,265 | +0.14(+0.63%) |
Mar 20, 2015 | 22.03 | 22.14 | 21.76 | 21.99 | 1,725,319 | +0.07(+0.33%) |
Mar 19, 2015 | 21.69 | 21.99 | 21.60 | 21.92 | 852,652 | +0.25(+1.14%) |
Mar 18, 2015 | 21.49 | 21.90 | 21.28 | 21.67 | 581,198 | +0.17(+0.81%) |
Mar 17, 2015 | 21.40 | 21.78 | 21.30 | 21.49 | 914,567 | +0.10(+0.47%) |
Mar 16, 2015 | 21.90 | 21.90 | 21.27 | 21.39 | 653,271 | -0.39(-1.81%) |
Mar 13, 2015 | 22.00 | 22.11 | 21.47 | 21.79 | 510,888 | -0.10(-0.46%) |
Mar 12, 2015 | 21.59 | 22.01 | 21.59 | 21.89 | 804,742 | +0.15(+0.67%) |
Mar 11, 2015 | 22.11 | 22.25 | 21.67 | 21.74 | 764,367 | -0.38(-1.70%) |
Mar 10, 2015 | 22.39 | 22.50 | 22.08 | 22.12 | 330,032 | -0.38(-1.71%) |
Mar 09, 2015 | 21.96 | 22.62 | 21.96 | 22.50 | 445,363 | +0.56(+2.55%) |
Mar 06, 2015 | 21.85 | 22.15 | 21.70 | 21.94 | 640,280 | +0.16(+0.71%) |
Mar 05, 2015 | 21.81 | 21.97 | 21.54 | 21.79 | 238,919 | +0.09(+0.42%) |
Mar 04, 2015 | 22.08 | 22.17 | 21.56 | 21.70 | 492,386 | -0.48(-2.15%) |
Mar 03, 2015 | 22.07 | 22.30 | 21.97 | 22.17 | 775,081 | +0.05(+0.25%) |
Mar 02, 2015 | 22.38 | 22.41 | 21.93 | 22.12 | 599,481 | -0.31(-1.39%) |
Feb 27, 2015 | 21.97 | 22.56 | 21.93 | 22.43 | 523,108 | +0.42(+1.92%) |
Feb 26, 2015 | 22.10 | 22.19 | 21.82 | 22.01 | 306,632 | -0.10(-0.46%) |
Feb 25, 2015 | 21.76 | 22.16 | 21.68 | 22.11 | 567,760 | +0.43(+1.99%) |
Feb 24, 2015 | 22.36 | 22.51 | 21.65 | 21.68 | 501,206 | -0.73(-3.26%) |
Feb 23, 2015 | 22.30 | 22.67 | 22.23 | 22.41 | 720,001 | +0.17(+0.78%) |
Feb 20, 2015 | 21.78 | 22.26 | 21.55 | 22.23 | 631,560 | +0.55(+2.53%) |
Feb 19, 2015 | 21.63 | 21.85 | 21.57 | 21.69 | 383,746 | -0.02(-0.08%) |
Feb 18, 2015 | 21.41 | 21.85 | 21.41 | 21.70 | 430,185 | +0.18(+0.85%) |
Feb 17, 2015 | 21.54 | 21.71 | 21.31 | 21.52 | 560,878 | +0.06(+0.30%) |
Feb 13, 2015 | 21.77 | 21.46 | 21.46 | 21.46 | 917,784 | -0.29(-1.34%) |
Feb 12, 2015 | 21.51 | 21.86 | 21.12 | 21.75 | 862,974 | +0.29(+1.36%) |
Feb 11, 2015 | 21.62 | 21.88 | 21.29 | 21.46 | 1,368,552 | -0.22(-1.01%) |
Feb 10, 2015 | 21.68 | 21.93 | 21.53 | 21.68 | 629,001 | +0.16(+0.76%) |
Feb 09, 2015 | 21.79 | 21.91 | 21.49 | 21.51 | 566,379 | -0.39(-1.79%) |
Feb 06, 2015 | 22.23 | 22.27 | 21.75 | 21.91 | 560,436 | -0.27(-1.23%) |
Feb 05, 2015 | 22.27 | 22.45 | 22.00 | 22.18 | 364,842 | -0.05(-0.21%) |
Feb 04, 2015 | 22.27 | 22.41 | 22.08 | 22.23 | 524,665 | -0.05(-0.25%) |
Feb 03, 2015 | 22.19 | 22.54 | 22.03 | 22.28 | 483,622 | +0.16(+0.74%) |
Feb 02, 2015 | 21.63 | 22.23 | 21.07 | 22.12 | 777,909 | +0.57(+2.67%) |
Jan 30, 2015 | 22.18 | 22.31 | 21.32 | 21.54 | 627,266 | -0.79(-3.52%) |
Jan 29, 2015 | 22.00 | 22.33 | 21.80 | 22.33 | 507,015 | +0.35(+1.58%) |
Jan 28, 2015 | 22.62 | 22.75 | 21.81 | 21.98 | 498,768 | -0.58(-2.59%) |
Jan 27, 2015 | 22.16 | 22.59 | 22.00 | 22.56 | 514,779 | +0.12(+0.53%) |
Jan 26, 2015 | 22.12 | 22.58 | 22.00 | 22.44 | 376,016 | +0.26(+1.15%) |
Jan 23, 2015 | 22.12 | 22.35 | 22.02 | 22.19 | 925,753 | -0.02(-0.08%) |
Jan 22, 2015 | 21.71 | 22.43 | 21.71 | 22.21 | 743,505 | +0.63(+2.92%) |
Jan 21, 2015 | 21.58 | 21.77 | 21.27 | 21.58 | 797,829 | -0.10(-0.46%) |
Jan 20, 2015 | 21.98 | 22.42 | 21.61 | 21.68 | 1,068,320 | -0.30(-1.37%) |
Jan 16, 2015 | 21.61 | 22.03 | 21.45 | 21.98 | 945,153 | +0.35(+1.60%) |
Jan 15, 2015 | 21.93 | 22.06 | 21.45 | 21.63 | 921,431 | -0.32(-1.46%) |
Jan 14, 2015 | 22.22 | 22.38 | 21.78 | 21.95 | 1,116,659 | -0.58(-2.59%) |
Jan 13, 2015 | 22.82 | 22.96 | 22.33 | 22.54 | 812,021 | -0.12(-0.52%) |
Jan 12, 2015 | 22.25 | 22.67 | 21.91 | 22.65 | 764,694 | +0.37(+1.64%) |
Jan 09, 2015 | 22.94 | 23.00 | 22.27 | 22.29 | 839,670 | -0.60(-2.63%) |
Jan 08, 2015 | 22.43 | 23.10 | 22.37 | 22.89 | 1,462,177 | +0.52(+2.33%) |
Jan 07, 2015 | 21.73 | 22.44 | 21.66 | 22.37 | 1,236,071 | +0.86(+3.99%) |
Jan 06, 2015 | 22.09 | 22.23 | 21.50 | 21.51 | 732,177 | -0.49(-2.24%) |
Jan 05, 2015 | 22.02 | 22.41 | 21.91 | 22.01 | 875,324 | -0.20(-0.90%) |
Jan 02, 2015 | 22.26 | 22.38 | 21.83 | 22.21 | 1,085,471 | +0.02(+0.08%) |
Dec 31, 2014 | 22.23 | 22.19 | 22.19 | 22.19 | 676,314 | +0.05(+0.25%) |
Dec 30, 2014 | 22.08 | 22.52 | 21.95 | 22.13 | 1,225,935 | +0.08(+0.37%) |
Dec 29, 2014 | 21.18 | 22.20 | 21.18 | 22.05 | 1,092,700 | +0.87(+4.09%) |
Dec 26, 2014 | 20.90 | 21.40 | 20.81 | 21.18 | 712,473 | +0.38(+1.84%) |
Dec 24, 2014 | 20.76 | 20.80 | 20.80 | 20.80 | 539,692 | +0.16(+0.75%) |
Dec 23, 2014 | 20.80 | 21.20 | 20.57 | 20.65 | 1,730,164 | +0.00(+0.00%) |
Dec 22, 2014 | 20.97 | 21.18 | 20.45 | 20.65 | 3,132,274 | -0.67(-3.13%) |
Dec 19, 2014 | 22.47 | 22.72 | 20.64 | 21.31 | 8,037,792 | -5.07(-19.20%) |
Dec 18, 2014 | 26.24 | 26.49 | 25.88 | 26.38 | 758,991 | +0.37(+1.44%) |
Dec 17, 2014 | 25.65 | 26.05 | 25.41 | 26.00 | 872,191 | +0.32(+1.24%) |
Dec 16, 2014 | 25.81 | 26.20 | 25.68 | 25.68 | 874,541 | -0.26(-1.02%) |
Dec 15, 2014 | 26.16 | 26.27 | 25.52 | 25.95 | 1,012,065 | +0.10(+0.39%) |
Dec 12, 2014 | 25.37 | 26.22 | 25.04 | 25.85 | 720,517 | +0.14(+0.53%) |
Dec 11, 2014 | 25.63 | 26.28 | 25.63 | 25.71 | 486,127 | +0.20(+0.79%) |
Dec 10, 2014 | 25.77 | 26.19 | 25.50 | 25.51 | 835,704 | -0.33(-1.27%) |
Dec 09, 2014 | 25.47 | 26.00 | 25.47 | 25.84 | 694,099 | +0.03(+0.11%) |
Dec 08, 2014 | 25.81 | 26.16 | 25.06 | 25.81 | 383,896 | +0.00(+0.00%) |
Dec 05, 2014 | 25.74 | 25.96 | 25.51 | 25.81 | 677,567 | -0.10(-0.39%) |
Dec 04, 2014 | 25.73 | 25.99 | 25.46 | 25.91 | 555,341 | +0.07(+0.28%) |
Dec 03, 2014 | 25.19 | 25.99 | 25.16 | 25.84 | 593,717 | +0.65(+2.57%) |
Dec 02, 2014 | 25.49 | 25.77 | 24.84 | 25.19 | 837,187 | -0.19(-0.75%) |
Dec 01, 2014 | 25.89 | 25.92 | 25.19 | 25.38 | 683,145 | -0.67(-2.56%) |
Nov 28, 2014 | 25.97 | 26.45 | 25.97 | 26.05 | 305,007 | +0.23(+0.88%) |
Nov 26, 2014 | 25.92 | 25.82 | 25.82 | 25.82 | 362,534 | -0.05(-0.18%) |
Nov 25, 2014 | 26.01 | 26.20 | 25.56 | 25.87 | 473,708 | -0.03(-0.11%) |
Nov 24, 2014 | 25.03 | 26.06 | 23.95 | 25.89 | 760,078 | +0.88(+3.53%) |
Nov 21, 2014 | 25.76 | 26.03 | 24.88 | 25.01 | 1,042,422 | -0.35(-1.40%) |
Nov 20, 2014 | 24.77 | 25.41 | 24.77 | 25.37 | 397,691 | +0.56(+2.28%) |
Nov 19, 2014 | 23.89 | 24.95 | 23.89 | 24.80 | 392,122 | +0.10(+0.41%) |
Nov 18, 2014 | 24.97 | 25.09 | 24.56 | 24.70 | 727,702 | -0.27(-1.09%) |
Nov 17, 2014 | 25.43 | 25.58 | 24.94 | 24.98 | 691,279 | -0.56(-2.17%) |
Nov 14, 2014 | 24.94 | 25.59 | 24.82 | 25.53 | 817,862 | +0.61(+2.45%) |
Nov 13, 2014 | 25.03 | 25.57 | 24.57 | 24.92 | 962,848 | -0.20(-0.80%) |
Nov 12, 2014 | 24.24 | 25.23 | 24.24 | 25.12 | 961,926 | +1.00(+4.15%) |
Nov 11, 2014 | 24.03 | 24.46 | 23.81 | 24.12 | 561,265 | +0.18(+0.76%) |
Nov 10, 2014 | 24.17 | 24.22 | 23.67 | 23.94 | 565,366 | -0.25(-1.02%) |
Nov 07, 2014 | 24.52 | 24.53 | 24.04 | 24.18 | 413,051 | -0.44(-1.77%) |
Nov 06, 2014 | 24.17 | 24.67 | 23.96 | 24.62 | 485,072 | +0.56(+2.35%) |
Nov 05, 2014 | 24.17 | 24.45 | 23.75 | 24.06 | 773,593 | +0.07(+0.30%) |
Nov 04, 2014 | 24.07 | 24.21 | 23.62 | 23.98 | 801,687 | -0.25(-1.05%) |
Nov 03, 2014 | 24.08 | 24.27 | 23.82 | 24.24 | 552,561 | +0.15(+0.60%) |
Oct 31, 2014 | 24.54 | 24.76 | 23.96 | 24.09 | 928,211 | +0.06(+0.27%) |
Oct 30, 2014 | 23.74 | 24.06 | 23.56 | 24.03 | 1,217,886 | +0.60(+2.56%) |
Oct 29, 2014 | 23.43 | 23.51 | 23.27 | 23.43 | 634,964 | +0.04(+0.16%) |
Oct 28, 2014 | 22.92 | 23.44 | 22.82 | 23.39 | 751,318 | +0.56(+2.47%) |
Oct 27, 2014 | 22.95 | 22.98 | 23.08 | 22.83 | 665,754 | -0.25(-1.10%) |
Oct 24, 2014 | 23.09 | 23.25 | 22.69 | 23.08 | 753,412 | +0.05(+0.24%) |
Oct 23, 2014 | 22.96 | 23.20 | 22.88 | 23.03 | 668,967 | +0.15(+0.64%) |
Oct 22, 2014 | 23.12 | 23.34 | 22.82 | 22.88 | 942,523 | -0.14(-0.59%) |
Oct 21, 2014 | 22.66 | 23.11 | 22.42 | 23.02 | 1,001,657 | +0.59(+2.64%) |
Oct 20, 2014 | 22.73 | 22.83 | 22.01 | 22.43 | 1,673,604 | -0.43(-1.87%) |
Oct 17, 2014 | 22.90 | 23.13 | 22.73 | 22.85 | 727,337 | +0.25(+1.13%) |
Oct 16, 2014 | 22.71 | 22.79 | 22.41 | 22.60 | 628,624 | -0.43(-1.86%) |
Oct 15, 2014 | 22.60 | 23.07 | 22.39 | 23.03 | 1,073,529 | +0.24(+1.04%) |
Oct 14, 2014 | 22.48 | 22.80 | 22.37 | 22.79 | 1,019,785 | +0.50(+2.25%) |
Oct 13, 2014 | 22.62 | 22.74 | 22.24 | 22.29 | 852,424 | -0.22(-0.97%) |
Oct 10, 2014 | 22.30 | 22.86 | 22.26 | 22.51 | 997,985 | +0.13(+0.57%) |
Oct 09, 2014 | 22.75 | 22.78 | 22.36 | 22.38 | 771,760 | -0.41(-1.80%) |
Oct 08, 2014 | 22.06 | 22.83 | 22.06 | 22.79 | 1,072,153 | +0.76(+3.43%) |
Oct 07, 2014 | 22.22 | 22.39 | 21.98 | 22.04 | 1,322,968 | -0.34(-1.51%) |
Oct 06, 2014 | 22.94 | 23.00 | 22.23 | 22.37 | 1,411,958 | -0.51(-2.23%) |
Oct 03, 2014 | 22.86 | 23.21 | 22.77 | 22.88 | 1,022,441 | +0.20(+0.88%) |
Oct 02, 2014 | 22.49 | 22.73 | 22.34 | 22.68 | 1,534,688 | +0.25(+1.10%) |
Oct 01, 2014 | 22.89 | 22.94 | 22.33 | 22.44 | 1,544,382 | -0.35(-1.52%) |
Sep 30, 2014 | 23.11 | 23.43 | 22.59 | 22.78 | 1,987,639 | -0.43(-1.84%) |
Sep 29, 2014 | 22.86 | 23.52 | 22.34 | 23.21 | 2,758,046 | +0.35(+1.55%) |
Sep 26, 2014 | 23.69 | 24.53 | 22.81 | 22.85 | 5,732,493 | -3.91(-14.62%) |
Sep 25, 2014 | 27.12 | 27.24 | 26.77 | 26.77 | 1,029,911 | -0.36(-1.31%) |
Sep 24, 2014 | 26.88 | 27.16 | 26.69 | 27.12 | 1,098,849 | +0.40(+1.50%) |
Sep 23, 2014 | 27.15 | 27.22 | 26.70 | 26.72 | 901,640 | -0.56(-2.04%) |
Sep 22, 2014 | 27.12 | 27.41 | 26.52 | 27.28 | 2,579,439 | -0.70(-2.51%) |
Sep 19, 2014 | 28.57 | 28.86 | 27.92 | 27.98 | 1,087,267 | -0.56(-1.98%) |
Sep 18, 2014 | 28.85 | 28.90 | 28.44 | 28.54 | 514,109 | -0.15(-0.51%) |
Sep 17, 2014 | 28.66 | 29.03 | 28.49 | 28.69 | 582,472 | +0.01(+0.03%) |
Sep 16, 2014 | 28.48 | 29.01 | 28.43 | 28.68 | 682,296 | +0.13(+0.45%) |
Sep 15, 2014 | 28.50 | 28.71 | 28.26 | 28.55 | 595,429 | -0.03(-0.10%) |
Sep 12, 2014 | 27.91 | 28.67 | 27.78 | 28.58 | 1,747,041 | +0.64(+2.28%) |
Sep 11, 2014 | 27.23 | 27.98 | 27.09 | 27.94 | 1,025,800 | +0.68(+2.50%) |
Sep 10, 2014 | 27.31 | 27.44 | 27.05 | 27.26 | 530,769 | +0.04(+0.13%) |
Sep 09, 2014 | 27.44 | 27.87 | 27.15 | 27.22 | 1,363,318 | +0.43(+1.60%) |
Sep 08, 2014 | 26.70 | 26.85 | 26.21 | 26.80 | 493,669 | +0.14(+0.51%) |
Sep 05, 2014 | 26.86 | 26.92 | 26.63 | 26.66 | 468,877 | -0.36(-1.31%) |
Sep 04, 2014 | 27.13 | 27.32 | 26.95 | 27.01 | 398,253 | -0.04(-0.13%) |
Sep 03, 2014 | 27.03 | 27.08 | 26.79 | 27.05 | 569,232 | +0.16(+0.61%) |