Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 26.39 | 26.72 | 26.10 | 26.21 | 2,492,334 | +0.18(+0.68%) |
Jun 29, 2015 | 26.31 | 26.64 | 26.02 | 26.03 | 2,586,894 | -0.81(-3.00%) |
Jun 26, 2015 | 27.28 | 27.28 | 26.77 | 26.84 | 3,404,960 | +0.24(+0.88%) |
Jun 25, 2015 | 26.73 | 26.92 | 26.52 | 26.60 | 2,078,350 | +0.02(+0.09%) |
Jun 24, 2015 | 26.70 | 26.88 | 26.56 | 26.58 | 1,556,297 | -0.17(-0.65%) |
Jun 23, 2015 | 26.59 | 26.83 | 26.44 | 26.75 | 1,802,693 | +0.25(+0.95%) |
Jun 22, 2015 | 26.26 | 26.52 | 26.06 | 26.50 | 3,240,489 | +0.46(+1.76%) |
Jun 19, 2015 | 26.39 | 26.60 | 25.83 | 26.04 | 6,301,233 | -0.40(-1.53%) |
Jun 18, 2015 | 26.35 | 26.55 | 26.04 | 26.45 | 3,671,130 | +0.09(+0.34%) |
Jun 17, 2015 | 26.78 | 26.89 | 26.27 | 26.35 | 2,789,835 | -0.29(-1.09%) |
Jun 16, 2015 | 26.42 | 26.92 | 26.39 | 26.64 | 3,035,248 | +0.12(+0.44%) |
Jun 15, 2015 | 26.15 | 26.68 | 26.02 | 26.53 | 2,668,692 | +0.14(+0.53%) |
Jun 12, 2015 | 26.32 | 26.41 | 26.17 | 26.39 | 2,866,554 | +0.01(+0.03%) |
Jun 11, 2015 | 26.73 | 26.87 | 26.31 | 26.38 | 4,292,228 | -0.39(-1.45%) |
Jun 10, 2015 | 26.60 | 26.97 | 26.45 | 26.77 | 5,291,812 | +0.45(+1.73%) |
Jun 09, 2015 | 26.38 | 26.62 | 26.25 | 26.31 | 3,454,053 | +0.04(+0.16%) |
Jun 08, 2015 | 26.30 | 26.54 | 26.14 | 26.27 | 4,489,688 | -0.02(-0.09%) |
Jun 05, 2015 | 25.79 | 26.55 | 25.60 | 26.30 | 8,393,257 | +0.87(+3.41%) |
Jun 04, 2015 | 25.49 | 25.84 | 25.30 | 25.43 | 4,685,161 | -0.11(-0.42%) |
Jun 03, 2015 | 25.27 | 25.81 | 25.12 | 25.54 | 5,839,896 | +0.33(+1.31%) |
Jun 02, 2015 | 24.74 | 25.27 | 24.63 | 25.21 | 13,089,893 | +1.59(+6.71%) |
Jun 01, 2015 | 23.98 | 24.01 | 23.38 | 23.62 | 4,598,554 | -0.23(-0.97%) |
May 29, 2015 | 24.12 | 24.17 | 23.83 | 23.85 | 2,858,821 | -0.20(-0.82%) |
May 28, 2015 | 24.04 | 24.20 | 23.93 | 24.05 | 1,738,529 | -0.12(-0.48%) |
May 27, 2015 | 23.93 | 24.19 | 23.84 | 24.17 | 1,736,222 | +0.25(+1.04%) |
May 26, 2015 | 23.84 | 24.05 | 23.79 | 23.92 | 1,992,635 | -0.05(-0.21%) |
May 22, 2015 | 24.03 | 23.97 | 23.97 | 23.97 | 1,324,729 | -0.06(-0.24%) |
May 21, 2015 | 23.63 | 24.12 | 23.54 | 24.03 | 1,490,780 | -0.02(-0.07%) |
May 20, 2015 | 24.28 | 24.30 | 23.99 | 24.04 | 1,424,556 | -0.26(-1.09%) |
May 19, 2015 | 24.20 | 24.38 | 24.07 | 24.31 | 2,233,279 | +0.21(+0.89%) |
May 18, 2015 | 23.76 | 24.17 | 23.72 | 24.09 | 1,562,285 | +0.36(+1.50%) |
May 15, 2015 | 24.27 | 24.27 | 23.62 | 23.74 | 1,726,353 | -0.35(-1.44%) |
May 14, 2015 | 24.21 | 24.21 | 23.88 | 24.08 | 2,126,553 | +0.02(+0.07%) |
May 13, 2015 | 23.85 | 24.09 | 23.69 | 24.07 | 1,855,080 | +0.20(+0.83%) |
May 12, 2015 | 23.66 | 23.94 | 23.55 | 23.87 | 1,865,734 | +0.15(+0.63%) |
May 11, 2015 | 23.70 | 23.84 | 23.60 | 23.72 | 1,749,226 | +0.00(+0.00%) |
May 08, 2015 | 23.71 | 23.80 | 23.48 | 23.72 | 2,309,766 | +0.12(+0.49%) |
May 07, 2015 | 23.66 | 23.75 | 23.45 | 23.60 | 4,284,589 | -0.17(-0.70%) |
May 06, 2015 | 23.75 | 23.84 | 23.57 | 23.77 | 2,359,812 | +0.12(+0.49%) |
May 05, 2015 | 23.72 | 24.02 | 23.62 | 23.65 | 2,463,037 | -0.09(-0.38%) |
May 04, 2015 | 23.46 | 23.77 | 23.36 | 23.74 | 2,216,225 | +0.36(+1.52%) |
May 01, 2015 | 23.55 | 23.64 | 23.29 | 23.39 | 2,282,824 | -0.01(-0.05%) |
Apr 30, 2015 | 23.27 | 23.66 | 22.89 | 23.40 | 3,332,434 | +0.04(+0.16%) |
Apr 29, 2015 | 22.94 | 23.50 | 22.89 | 23.36 | 3,216,911 | +0.34(+1.47%) |
Apr 28, 2015 | 22.75 | 23.08 | 22.48 | 23.03 | 1,732,453 | +0.33(+1.44%) |
Apr 27, 2015 | 22.89 | 23.10 | 22.57 | 22.70 | 2,291,535 | -0.10(-0.45%) |
Apr 24, 2015 | 22.84 | 22.92 | 22.64 | 22.80 | 1,752,528 | -0.07(-0.33%) |
Apr 23, 2015 | 22.89 | 23.06 | 22.73 | 22.88 | 1,830,716 | -0.16(-0.68%) |
Apr 22, 2015 | 22.92 | 23.20 | 22.55 | 23.03 | 3,232,480 | +0.56(+2.48%) |
Apr 21, 2015 | 22.53 | 22.81 | 22.25 | 22.48 | 3,092,082 | -0.20(-0.89%) |
Apr 20, 2015 | 22.70 | 22.80 | 22.46 | 22.68 | 3,307,978 | +0.06(+0.26%) |
Apr 17, 2015 | 22.79 | 22.99 | 22.55 | 22.62 | 2,197,261 | -0.32(-1.40%) |
Apr 16, 2015 | 23.03 | 23.11 | 22.73 | 22.94 | 1,741,535 | -0.12(-0.50%) |
Apr 15, 2015 | 22.63 | 23.22 | 22.50 | 23.06 | 2,454,576 | +0.40(+1.75%) |
Apr 14, 2015 | 22.75 | 22.85 | 22.52 | 22.66 | 1,579,213 | -0.17(-0.76%) |
Apr 13, 2015 | 22.59 | 22.96 | 22.54 | 22.84 | 1,889,974 | +0.26(+1.17%) |
Apr 10, 2015 | 22.73 | 22.83 | 22.45 | 22.57 | 1,343,980 | -0.17(-0.74%) |
Apr 09, 2015 | 22.49 | 22.79 | 22.35 | 22.74 | 2,433,632 | +0.22(+0.97%) |
Apr 08, 2015 | 22.48 | 22.65 | 22.27 | 22.52 | 2,626,657 | +0.05(+0.22%) |
Apr 07, 2015 | 22.13 | 22.59 | 22.13 | 22.47 | 2,292,775 | +0.26(+1.15%) |
Apr 06, 2015 | 22.13 | 22.33 | 22.13 | 22.22 | 1,883,195 | -0.17(-0.77%) |
Apr 02, 2015 | 22.20 | 22.39 | 22.39 | 22.39 | 1,773,328 | +0.15(+0.67%) |
Apr 01, 2015 | 22.31 | 22.35 | 22.00 | 22.24 | 1,861,701 | -0.06(-0.26%) |
Mar 31, 2015 | 22.16 | 22.35 | 22.02 | 22.30 | 1,718,427 | +0.00(+0.00%) |
Mar 30, 2015 | 21.94 | 22.41 | 21.89 | 22.30 | 1,923,616 | +0.48(+2.20%) |
Mar 27, 2015 | 21.98 | 21.98 | 21.63 | 21.82 | 1,955,036 | -0.26(-1.16%) |
Mar 26, 2015 | 21.79 | 22.13 | 21.60 | 22.08 | 2,989,874 | +0.21(+0.94%) |
Mar 25, 2015 | 22.42 | 22.42 | 21.86 | 21.87 | 1,693,694 | -0.50(-2.25%) |
Mar 24, 2015 | 22.46 | 22.49 | 22.27 | 22.37 | 2,367,490 | -0.14(-0.62%) |
Mar 23, 2015 | 22.67 | 22.74 | 22.42 | 22.51 | 2,170,745 | -0.16(-0.69%) |
Mar 20, 2015 | 22.13 | 22.68 | 22.07 | 22.67 | 5,164,161 | +0.78(+3.55%) |
Mar 19, 2015 | 22.35 | 22.41 | 21.80 | 21.89 | 3,613,805 | -0.52(-2.30%) |
Mar 18, 2015 | 22.52 | 22.76 | 22.12 | 22.41 | 4,572,371 | -0.18(-0.79%) |
Mar 17, 2015 | 22.45 | 22.61 | 22.35 | 22.59 | 4,846,942 | -0.07(-0.33%) |
Mar 16, 2015 | 22.80 | 22.93 | 22.46 | 22.66 | 4,055,892 | -0.12(-0.54%) |
Mar 13, 2015 | 23.14 | 23.14 | 22.46 | 22.79 | 3,251,013 | -0.37(-1.61%) |
Mar 12, 2015 | 22.66 | 23.22 | 22.52 | 23.16 | 5,532,734 | +0.79(+3.55%) |
Mar 11, 2015 | 21.94 | 22.40 | 21.89 | 22.37 | 4,018,356 | +0.44(+2.00%) |
Mar 10, 2015 | 22.37 | 22.54 | 21.93 | 21.93 | 3,600,602 | -0.75(-3.31%) |
Mar 09, 2015 | 22.57 | 22.79 | 22.48 | 22.68 | 2,091,750 | +0.10(+0.44%) |
Mar 06, 2015 | 22.17 | 22.92 | 22.17 | 22.58 | 5,872,722 | -0.07(-0.29%) |
Mar 05, 2015 | 22.59 | 22.67 | 22.20 | 22.65 | 2,819,695 | +0.15(+0.68%) |
Mar 04, 2015 | 22.32 | 22.50 | 22.04 | 22.49 | 3,902,666 | +0.19(+0.87%) |
Mar 03, 2015 | 22.10 | 22.43 | 22.10 | 22.30 | 3,920,230 | -0.09(-0.41%) |
Mar 02, 2015 | 22.03 | 22.40 | 21.89 | 22.39 | 2,544,794 | +0.31(+1.40%) |
Feb 27, 2015 | 21.90 | 22.26 | 21.75 | 22.08 | 3,107,396 | +0.25(+1.15%) |
Feb 26, 2015 | 21.80 | 21.90 | 21.66 | 21.83 | 1,639,496 | -0.02(-0.11%) |
Feb 25, 2015 | 21.85 | 21.92 | 21.80 | 21.85 | 1,230,509 | +0.00(+0.00%) |
Feb 24, 2015 | 21.74 | 22.06 | 21.66 | 21.85 | 2,736,299 | +0.12(+0.57%) |
Feb 23, 2015 | 21.65 | 21.75 | 21.53 | 21.73 | 2,785,240 | -0.02(-0.08%) |
Feb 20, 2015 | 21.33 | 21.84 | 21.11 | 21.75 | 2,278,770 | +0.31(+1.43%) |
Feb 19, 2015 | 21.35 | 21.64 | 21.09 | 21.44 | 2,178,447 | -0.07(-0.31%) |
Feb 18, 2015 | 21.85 | 21.95 | 21.46 | 21.51 | 1,839,375 | -0.46(-2.09%) |
Feb 17, 2015 | 21.68 | 21.99 | 21.51 | 21.96 | 2,514,561 | +0.23(+1.04%) |
Feb 13, 2015 | 21.79 | 21.74 | 21.74 | 21.74 | 2,078,691 | +0.04(+0.19%) |
Feb 12, 2015 | 21.21 | 21.74 | 21.07 | 21.70 | 3,075,400 | +0.63(+2.98%) |
Feb 11, 2015 | 21.10 | 21.29 | 20.90 | 21.07 | 2,522,171 | -0.13(-0.62%) |
Feb 10, 2015 | 21.35 | 21.43 | 21.11 | 21.20 | 2,343,137 | -0.11(-0.50%) |
Feb 09, 2015 | 21.38 | 21.65 | 21.28 | 21.31 | 2,850,510 | -0.24(-1.11%) |
Feb 06, 2015 | 21.51 | 22.05 | 21.47 | 21.55 | 4,400,630 | +0.32(+1.52%) |
Feb 05, 2015 | 20.51 | 21.25 | 20.51 | 21.23 | 3,727,389 | +0.73(+3.55%) |
Feb 04, 2015 | 20.77 | 20.99 | 20.46 | 20.50 | 3,266,469 | -0.40(-1.90%) |
Feb 03, 2015 | 20.52 | 21.00 | 20.46 | 20.90 | 3,611,103 | +0.56(+2.76%) |
Feb 02, 2015 | 19.92 | 20.40 | 19.74 | 20.33 | 3,376,653 | +0.55(+2.75%) |
Jan 30, 2015 | 19.80 | 20.14 | 19.59 | 19.79 | 3,004,810 | -0.24(-1.18%) |
Jan 29, 2015 | 19.76 | 20.06 | 19.59 | 20.02 | 3,327,552 | +0.31(+1.57%) |
Jan 28, 2015 | 20.47 | 20.98 | 19.71 | 19.71 | 3,417,945 | -0.69(-3.40%) |
Jan 27, 2015 | 20.04 | 20.72 | 19.64 | 20.41 | 5,477,845 | -0.34(-1.63%) |
Jan 26, 2015 | 20.37 | 20.77 | 20.24 | 20.75 | 4,667,063 | +0.26(+1.25%) |
Jan 23, 2015 | 20.82 | 20.98 | 20.46 | 20.49 | 1,924,406 | -0.38(-1.82%) |
Jan 22, 2015 | 20.33 | 20.98 | 20.27 | 20.87 | 3,634,288 | +0.68(+3.35%) |
Jan 21, 2015 | 20.11 | 20.45 | 20.01 | 20.19 | 2,667,282 | +0.05(+0.25%) |
Jan 20, 2015 | 20.54 | 20.62 | 20.10 | 20.14 | 2,861,338 | -0.32(-1.57%) |
Jan 16, 2015 | 20.21 | 20.50 | 20.20 | 20.47 | 4,192,452 | +0.24(+1.18%) |
Jan 15, 2015 | 20.49 | 20.62 | 20.03 | 20.23 | 3,987,728 | -0.25(-1.21%) |
Jan 14, 2015 | 20.53 | 20.77 | 20.14 | 20.47 | 4,990,219 | -0.36(-1.70%) |
Jan 13, 2015 | 21.28 | 21.46 | 20.63 | 20.83 | 4,506,984 | -0.36(-1.70%) |
Jan 12, 2015 | 21.47 | 21.49 | 21.11 | 21.19 | 2,328,957 | -0.33(-1.55%) |
Jan 09, 2015 | 22.15 | 22.29 | 21.46 | 21.52 | 2,272,734 | -0.62(-2.80%) |
Jan 08, 2015 | 22.05 | 22.26 | 21.96 | 22.14 | 2,217,549 | +0.31(+1.42%) |
Jan 07, 2015 | 21.82 | 22.03 | 21.56 | 21.83 | 3,341,609 | +0.20(+0.94%) |
Jan 06, 2015 | 22.46 | 22.57 | 21.45 | 21.63 | 11,013,652 | -0.86(-3.82%) |
Jan 05, 2015 | 23.32 | 23.32 | 22.44 | 22.49 | 6,449,753 | -0.88(-3.75%) |
Jan 02, 2015 | 23.68 | 23.72 | 23.17 | 23.36 | 2,783,758 | -0.18(-0.77%) |
Dec 31, 2014 | 23.69 | 23.55 | 23.55 | 23.55 | 1,780,835 | -0.13(-0.56%) |
Dec 30, 2014 | 23.63 | 23.79 | 23.46 | 23.68 | 1,159,561 | -0.04(-0.17%) |
Dec 29, 2014 | 23.46 | 23.86 | 23.46 | 23.72 | 1,939,251 | +0.13(+0.56%) |
Dec 26, 2014 | 23.64 | 23.72 | 23.53 | 23.59 | 1,228,912 | +0.03(+0.14%) |
Dec 24, 2014 | 23.58 | 23.55 | 23.55 | 23.55 | 1,424,862 | -0.01(-0.04%) |
Dec 23, 2014 | 23.40 | 23.65 | 23.29 | 23.56 | 2,669,594 | +0.29(+1.24%) |
Dec 22, 2014 | 23.46 | 23.53 | 23.13 | 23.27 | 2,402,572 | -0.17(-0.74%) |
Dec 19, 2014 | 23.33 | 23.60 | 23.08 | 23.45 | 11,929,503 | +0.16(+0.67%) |
Dec 18, 2014 | 23.08 | 23.29 | 22.87 | 23.29 | 2,826,616 | +0.62(+2.73%) |
Dec 17, 2014 | 22.14 | 22.71 | 22.08 | 22.67 | 4,319,593 | +0.59(+2.66%) |
Dec 16, 2014 | 22.11 | 22.51 | 21.88 | 22.08 | 4,454,960 | -0.07(-0.30%) |
Dec 15, 2014 | 22.38 | 22.65 | 22.13 | 22.15 | 3,605,470 | -0.13(-0.59%) |
Dec 12, 2014 | 22.48 | 22.56 | 22.25 | 22.28 | 3,554,906 | -0.36(-1.57%) |
Dec 11, 2014 | 22.89 | 23.04 | 22.58 | 22.64 | 3,199,046 | -0.09(-0.40%) |
Dec 10, 2014 | 23.37 | 23.46 | 22.68 | 22.73 | 3,276,863 | -0.62(-2.67%) |
Dec 09, 2014 | 23.21 | 23.37 | 22.35 | 23.35 | 3,891,316 | -0.18(-0.75%) |
Dec 08, 2014 | 23.64 | 23.73 | 23.29 | 23.53 | 4,576,642 | -0.09(-0.38%) |
Dec 05, 2014 | 23.13 | 23.95 | 23.09 | 23.62 | 6,010,492 | +0.64(+2.80%) |
Dec 04, 2014 | 22.74 | 23.11 | 22.74 | 22.98 | 1,570,087 | -0.03(-0.14%) |
Dec 03, 2014 | 22.68 | 23.17 | 22.66 | 23.01 | 2,059,816 | +0.27(+1.20%) |
Dec 02, 2014 | 22.56 | 22.95 | 22.47 | 22.74 | 2,144,226 | +0.22(+0.99%) |
Dec 01, 2014 | 23.05 | 23.08 | 22.23 | 22.51 | 4,776,555 | -0.66(-2.85%) |
Nov 28, 2014 | 23.93 | 23.95 | 23.09 | 23.17 | 2,138,545 | -0.69(-2.87%) |
Nov 26, 2014 | 23.93 | 23.86 | 23.86 | 23.86 | 1,074,216 | -0.10(-0.43%) |
Nov 25, 2014 | 24.19 | 24.26 | 23.91 | 23.96 | 2,962,191 | -0.26(-1.07%) |
Nov 24, 2014 | 24.19 | 24.36 | 24.09 | 24.22 | 1,597,440 | +0.12(+0.51%) |
Nov 21, 2014 | 24.13 | 24.33 | 24.02 | 24.10 | 3,630,023 | +0.16(+0.66%) |
Nov 20, 2014 | 23.50 | 23.95 | 23.44 | 23.94 | 2,239,147 | +0.26(+1.08%) |
Nov 19, 2014 | 23.96 | 24.00 | 23.66 | 23.69 | 2,116,303 | -0.26(-1.09%) |
Nov 18, 2014 | 23.89 | 24.07 | 23.89 | 23.95 | 1,294,806 | +0.09(+0.36%) |
Nov 17, 2014 | 24.00 | 24.04 | 23.70 | 23.86 | 2,377,408 | -0.21(-0.86%) |
Nov 14, 2014 | 24.20 | 24.33 | 23.95 | 24.07 | 1,947,227 | -0.12(-0.48%) |
Nov 13, 2014 | 24.60 | 24.72 | 24.11 | 24.18 | 2,590,572 | -0.40(-1.61%) |
Nov 12, 2014 | 24.30 | 24.60 | 24.30 | 24.58 | 1,755,736 | +0.14(+0.57%) |
Nov 11, 2014 | 24.52 | 24.59 | 24.36 | 24.44 | 1,320,002 | -0.07(-0.27%) |
Nov 10, 2014 | 24.44 | 24.65 | 24.31 | 24.50 | 1,899,377 | +0.00(+0.00%) |
Nov 07, 2014 | 24.44 | 24.62 | 24.38 | 24.50 | 1,804,254 | -0.02(-0.07%) |
Nov 06, 2014 | 24.40 | 24.57 | 24.24 | 24.52 | 1,695,909 | +0.16(+0.64%) |
Nov 05, 2014 | 24.50 | 24.56 | 24.29 | 24.36 | 2,423,347 | +0.10(+0.41%) |
Nov 04, 2014 | 23.96 | 24.28 | 23.83 | 24.27 | 2,947,861 | +0.26(+1.10%) |
Nov 03, 2014 | 23.95 | 24.17 | 23.84 | 24.00 | 1,713,646 | +0.07(+0.31%) |
Oct 31, 2014 | 23.84 | 23.95 | 23.75 | 23.93 | 2,742,717 | +0.24(+1.01%) |
Oct 30, 2014 | 23.65 | 23.87 | 23.48 | 23.69 | 1,813,040 | -0.08(-0.35%) |
Oct 29, 2014 | 23.47 | 23.82 | 23.26 | 23.77 | 2,534,550 | +0.31(+1.30%) |
Oct 28, 2014 | 22.89 | 23.46 | 22.72 | 23.46 | 2,207,706 | +0.63(+2.75%) |
Oct 27, 2014 | 22.70 | 22.86 | 22.74 | 22.84 | 2,484,239 | +0.10(+0.44%) |
Oct 24, 2014 | 22.70 | 22.84 | 22.50 | 22.74 | 2,695,390 | +0.07(+0.33%) |
Oct 23, 2014 | 22.55 | 22.97 | 22.55 | 22.66 | 3,583,250 | +0.30(+1.33%) |
Oct 22, 2014 | 22.56 | 22.68 | 22.36 | 22.37 | 2,926,785 | -0.10(-0.46%) |
Oct 21, 2014 | 21.71 | 22.55 | 21.56 | 22.47 | 7,440,606 | +0.81(+3.72%) |
Oct 20, 2014 | 21.67 | 21.80 | 21.56 | 21.66 | 4,087,282 | -0.08(-0.38%) |
Oct 17, 2014 | 21.91 | 21.99 | 21.55 | 21.75 | 4,279,911 | +0.11(+0.50%) |
Oct 16, 2014 | 20.81 | 21.70 | 20.66 | 21.64 | 3,569,472 | +0.20(+0.92%) |
Oct 15, 2014 | 21.64 | 21.80 | 20.82 | 21.44 | 8,652,270 | -0.59(-2.66%) |
Oct 14, 2014 | 22.37 | 22.53 | 21.89 | 22.03 | 5,626,054 | -0.26(-1.15%) |
Oct 13, 2014 | 22.61 | 22.79 | 22.25 | 22.28 | 3,119,299 | -0.29(-1.28%) |
Oct 10, 2014 | 22.80 | 23.07 | 22.56 | 22.57 | 2,872,944 | -0.26(-1.12%) |
Oct 09, 2014 | 23.34 | 23.37 | 22.83 | 22.83 | 3,082,720 | -0.57(-2.44%) |
Oct 08, 2014 | 23.08 | 23.43 | 22.97 | 23.40 | 3,092,434 | +0.26(+1.14%) |
Oct 07, 2014 | 23.49 | 23.62 | 23.13 | 23.13 | 3,204,951 | -0.48(-2.03%) |
Oct 06, 2014 | 23.89 | 23.98 | 23.60 | 23.61 | 2,027,750 | -0.21(-0.90%) |
Oct 03, 2014 | 23.78 | 23.93 | 23.70 | 23.83 | 2,489,259 | +0.27(+1.16%) |
Oct 02, 2014 | 23.52 | 23.65 | 23.16 | 23.55 | 3,113,082 | -0.02(-0.07%) |
Oct 01, 2014 | 23.98 | 24.02 | 23.50 | 23.57 | 3,068,144 | -0.43(-1.79%) |
Sep 30, 2014 | 24.10 | 24.18 | 23.91 | 24.00 | 3,396,200 | -0.11(-0.45%) |
Sep 29, 2014 | 23.93 | 24.15 | 23.84 | 24.11 | 2,831,689 | -0.03(-0.14%) |
Sep 26, 2014 | 23.91 | 24.21 | 23.85 | 24.14 | 2,874,349 | +0.26(+1.07%) |
Sep 25, 2014 | 24.10 | 24.12 | 23.67 | 23.89 | 3,430,018 | -0.31(-1.30%) |
Sep 24, 2014 | 24.23 | 24.34 | 24.02 | 24.20 | 2,375,397 | +0.02(+0.10%) |
Sep 23, 2014 | 24.40 | 24.50 | 24.11 | 24.17 | 4,533,697 | -0.31(-1.28%) |
Sep 22, 2014 | 24.79 | 24.95 | 24.47 | 24.49 | 3,641,898 | -0.30(-1.20%) |
Sep 19, 2014 | 25.06 | 25.15 | 24.60 | 24.79 | 6,491,487 | +0.12(+0.47%) |
Sep 18, 2014 | 24.49 | 24.88 | 24.40 | 24.67 | 4,874,099 | +0.28(+1.15%) |
Sep 17, 2014 | 24.17 | 24.63 | 24.02 | 24.39 | 3,721,181 | +0.28(+1.17%) |
Sep 16, 2014 | 24.26 | 24.43 | 24.08 | 24.11 | 3,314,412 | -0.21(-0.87%) |
Sep 15, 2014 | 24.45 | 24.45 | 24.22 | 24.32 | 2,989,499 | -0.11(-0.46%) |
Sep 12, 2014 | 24.21 | 24.49 | 24.06 | 24.43 | 3,099,395 | +0.24(+0.99%) |
Sep 11, 2014 | 24.21 | 24.21 | 23.95 | 24.19 | 2,650,185 | +0.12(+0.48%) |
Sep 10, 2014 | 23.50 | 24.11 | 23.50 | 24.08 | 2,612,071 | +0.36(+1.53%) |
Sep 09, 2014 | 23.81 | 23.83 | 23.46 | 23.71 | 1,983,498 | -0.21(-0.90%) |
Sep 08, 2014 | 23.95 | 24.13 | 23.89 | 23.93 | 2,369,238 | -0.08(-0.34%) |
Sep 05, 2014 | 24.05 | 24.05 | 23.73 | 24.01 | 2,772,467 | -0.13(-0.55%) |
Sep 04, 2014 | 24.21 | 24.39 | 24.09 | 24.14 | 2,397,019 | +0.01(+0.03%) |
Sep 03, 2014 | 24.36 | 24.38 | 24.05 | 24.13 | 2,913,418 | -0.12(-0.48%) |
Sep 02, 2014 | 24.17 | 24.33 | 24.08 | 24.25 | 2,168,578 | +0.18(+0.75%) |
Aug 29, 2014 | 24.17 | 24.07 | 24.07 | 24.07 | 2,863,769 | +0.00(+0.00%) |
Aug 28, 2014 | 24.11 | 24.21 | 23.93 | 24.07 | 2,449,212 | -0.17(-0.68%) |
Aug 27, 2014 | 24.25 | 24.34 | 24.00 | 24.23 | 3,426,795 | +0.07(+0.31%) |
Aug 26, 2014 | 24.12 | 24.26 | 24.06 | 24.16 | 1,523,711 | +0.08(+0.34%) |
Aug 25, 2014 | 23.89 | 24.26 | 23.89 | 24.08 | 1,625,465 | +0.09(+0.38%) |
Aug 22, 2014 | 23.88 | 24.14 | 23.74 | 23.98 | 3,101,015 | +0.02(+0.10%) |
Aug 21, 2014 | 23.61 | 24.02 | 23.41 | 23.96 | 4,258,894 | +0.30(+1.26%) |
Aug 20, 2014 | 23.44 | 23.72 | 23.31 | 23.66 | 2,450,868 | +0.23(+0.99%) |
Aug 19, 2014 | 23.46 | 23.59 | 23.41 | 23.43 | 1,827,335 | -0.08(-0.35%) |
Aug 18, 2014 | 23.34 | 23.64 | 23.29 | 23.51 | 1,699,108 | +0.29(+1.26%) |
Aug 15, 2014 | 23.38 | 23.41 | 23.08 | 23.22 | 1,894,651 | -0.08(-0.35%) |
Aug 14, 2014 | 23.13 | 23.36 | 23.07 | 23.30 | 1,527,490 | +0.19(+0.84%) |
Aug 13, 2014 | 22.77 | 23.06 | 22.74 | 23.11 | 2,828,304 | +0.16(+0.68%) |
Aug 12, 2014 | 22.97 | 23.10 | 22.80 | 22.95 | 2,172,101 | -0.05(-0.22%) |
Aug 11, 2014 | 23.05 | 23.22 | 22.96 | 23.00 | 1,688,678 | -0.07(-0.32%) |
Aug 08, 2014 | 22.84 | 23.09 | 22.66 | 23.08 | 3,179,626 | +0.32(+1.42%) |
Aug 07, 2014 | 23.16 | 23.27 | 22.72 | 22.75 | 4,035,496 | -0.36(-1.54%) |
Aug 06, 2014 | 23.08 | 23.35 | 22.97 | 23.11 | 3,327,499 | -0.04(-0.18%) |
Aug 05, 2014 | 23.08 | 23.49 | 23.08 | 23.15 | 3,445,655 | -0.08(-0.36%) |
Aug 04, 2014 | 23.39 | 23.54 | 23.12 | 23.23 | 5,241,518 | -0.19(-0.81%) |
Aug 01, 2014 | 23.70 | 23.95 | 23.34 | 23.42 | 6,747,673 | -0.38(-1.60%) |
Jul 31, 2014 | 23.84 | 24.08 | 23.77 | 23.80 | 5,229,604 | -0.20(-0.83%) |
Jul 30, 2014 | 24.16 | 24.48 | 23.94 | 24.00 | 8,772,682 | -0.22(-0.92%) |
Jul 29, 2014 | 24.45 | 24.51 | 24.24 | 24.22 | 6,772,427 | -0.07(-0.31%) |
Jul 28, 2014 | 24.86 | 24.87 | 24.20 | 24.30 | 18,272,988 | -0.53(-2.13%) |
Jul 25, 2014 | 24.98 | 25.17 | 24.59 | 24.83 | 5,646,629 | +0.47(+1.93%) |
Jul 24, 2014 | 24.08 | 24.40 | 24.08 | 24.36 | 1,262,181 | +0.36(+1.51%) |
Jul 23, 2014 | 24.05 | 24.11 | 23.91 | 23.99 | 1,640,128 | -0.08(-0.34%) |
Jul 22, 2014 | 23.98 | 24.19 | 23.62 | 24.08 | 3,396,910 | +0.42(+1.78%) |
Jul 21, 2014 | 23.61 | 23.79 | 23.53 | 23.65 | 1,540,950 | -0.12(-0.49%) |
Jul 18, 2014 | 23.76 | 23.98 | 23.58 | 23.77 | 1,791,073 | +0.21(+0.91%) |
Jul 17, 2014 | 24.10 | 24.10 | 23.46 | 23.55 | 3,462,390 | -0.61(-2.53%) |
Jul 16, 2014 | 24.32 | 24.37 | 24.11 | 24.17 | 1,581,020 | -0.17(-0.68%) |
Jul 15, 2014 | 24.49 | 24.67 | 24.05 | 24.33 | 3,039,006 | -0.06(-0.24%) |
Jul 14, 2014 | 24.70 | 24.81 | 24.36 | 24.39 | 1,796,731 | -0.14(-0.57%) |
Jul 11, 2014 | 24.12 | 24.56 | 23.97 | 24.53 | 2,017,841 | +0.27(+1.12%) |
Jul 10, 2014 | 24.22 | 24.37 | 24.15 | 24.26 | 2,355,133 | -0.31(-1.24%) |
Jul 09, 2014 | 25.51 | 25.51 | 24.32 | 24.56 | 2,154,119 | +0.29(+1.19%) |
Jul 08, 2014 | 24.54 | 24.56 | 24.22 | 24.27 | 2,049,289 | -0.31(-1.28%) |
Jul 07, 2014 | 24.55 | 24.61 | 24.29 | 24.59 | 2,405,696 | +0.00(+0.00%) |
Jul 03, 2014 | 24.45 | 24.59 | 24.59 | 24.59 | 1,729,013 | +0.36(+1.47%) |
Jul 02, 2014 | 24.39 | 24.54 | 24.15 | 24.23 | 1,716,317 | -0.13(-0.54%) |