Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.08 | 25.17 | 24.87 | 24.92 | 5,758,057 | -0.27(-1.08%) |
Aug 28, 2015 | 25.11 | 25.27 | 25.03 | 25.20 | 4,561,176 | -0.02(-0.08%) |
Aug 27, 2015 | 24.98 | 25.22 | 24.69 | 25.22 | 9,817,505 | +0.59(+2.38%) |
Aug 26, 2015 | 23.94 | 24.67 | 23.80 | 24.63 | 10,967,287 | +0.92(+3.89%) |
Aug 25, 2015 | 24.55 | 24.86 | 23.63 | 23.71 | 13,979,284 | -0.14(-0.58%) |
Aug 24, 2015 | 22.84 | 24.71 | 19.17 | 23.84 | 17,557,988 | -1.02(-4.10%) |
Aug 21, 2015 | 25.42 | 25.59 | 24.85 | 24.86 | 17,048,924 | -0.87(-3.38%) |
Aug 20, 2015 | 26.06 | 26.15 | 25.72 | 25.73 | 4,704,246 | -0.59(-2.25%) |
Aug 19, 2015 | 26.39 | 26.53 | 26.20 | 26.33 | 2,520,935 | -0.17(-0.63%) |
Aug 18, 2015 | 26.54 | 26.59 | 26.47 | 26.49 | 4,442,140 | -0.07(-0.26%) |
Aug 17, 2015 | 26.32 | 26.57 | 26.24 | 26.56 | 2,138,131 | +0.18(+0.67%) |
Aug 14, 2015 | 26.25 | 26.40 | 26.23 | 26.38 | 1,990,388 | +0.09(+0.36%) |
Aug 13, 2015 | 26.32 | 26.43 | 26.20 | 26.29 | 1,352,071 | -0.01(-0.04%) |
Aug 12, 2015 | 26.07 | 26.33 | 25.84 | 26.30 | 2,338,518 | +0.05(+0.18%) |
Aug 11, 2015 | 26.37 | 26.42 | 26.15 | 26.25 | 2,953,898 | -0.25(-0.93%) |
Aug 10, 2015 | 26.37 | 26.53 | 26.37 | 26.50 | 1,794,495 | +0.28(+1.08%) |
Aug 07, 2015 | 26.21 | 26.23 | 26.04 | 26.22 | 2,676,351 | -0.02(-0.09%) |
Aug 06, 2015 | 26.56 | 26.60 | 26.13 | 26.24 | 2,688,373 | -0.30(-1.14%) |
Aug 05, 2015 | 26.56 | 26.68 | 26.50 | 26.54 | 2,733,495 | +0.09(+0.36%) |
Aug 04, 2015 | 26.51 | 26.55 | 26.38 | 26.45 | 7,111,427 | -0.06(-0.23%) |
Aug 03, 2015 | 26.60 | 26.60 | 26.35 | 26.51 | 4,741,894 | -0.05(-0.18%) |
Jul 31, 2015 | 26.65 | 26.66 | 26.52 | 26.55 | 2,712,012 | -0.01(-0.03%) |
Jul 30, 2015 | 26.47 | 26.59 | 26.35 | 26.56 | 2,900,467 | +0.02(+0.08%) |
Jul 29, 2015 | 26.41 | 26.57 | 26.38 | 26.54 | 13,019,078 | +0.16(+0.59%) |
Jul 28, 2015 | 26.21 | 26.41 | 26.08 | 26.38 | 3,504,172 | +0.31(+1.20%) |
Jul 27, 2015 | 26.11 | 26.18 | 26.01 | 26.07 | 3,579,504 | -0.15(-0.57%) |
Jul 24, 2015 | 26.53 | 26.53 | 26.18 | 26.22 | 1,758,132 | -0.23(-0.85%) |
Jul 23, 2015 | 26.62 | 26.64 | 26.39 | 26.44 | 3,061,370 | -0.14(-0.52%) |
Jul 22, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 3,667,004 | -0.12(-0.46%) |
Jul 21, 2015 | 26.78 | 26.81 | 26.65 | 26.71 | 3,457,298 | -0.07(-0.26%) |
Jul 20, 2015 | 26.75 | 26.85 | 26.70 | 26.77 | 2,180,630 | +0.08(+0.30%) |
Jul 17, 2015 | 26.62 | 26.71 | 26.60 | 26.69 | 2,025,902 | +0.13(+0.49%) |
Jul 16, 2015 | 26.48 | 26.57 | 26.44 | 26.56 | 1,535,417 | +0.25(+0.95%) |
Jul 15, 2015 | 26.33 | 26.41 | 26.25 | 26.31 | 1,766,321 | +0.01(+0.04%) |
Jul 14, 2015 | 26.18 | 26.36 | 26.18 | 26.30 | 1,314,983 | +0.11(+0.43%) |
Jul 13, 2015 | 26.06 | 26.20 | 26.06 | 26.19 | 2,133,391 | +0.33(+1.27%) |
Jul 10, 2015 | 25.77 | 25.93 | 25.72 | 25.86 | 3,512,859 | +0.35(+1.37%) |
Jul 09, 2015 | 25.74 | 25.83 | 25.51 | 25.51 | 3,071,240 | +0.03(+0.11%) |
Jul 08, 2015 | 25.70 | 25.77 | 25.46 | 25.49 | 3,504,047 | -0.42(-1.61%) |
Jul 07, 2015 | 25.79 | 25.92 | 25.44 | 25.90 | 5,560,707 | +0.15(+0.59%) |
Jul 06, 2015 | 25.59 | 25.87 | 25.59 | 25.75 | 1,701,002 | -0.04(-0.17%) |
Jul 02, 2015 | 25.90 | 25.79 | 25.79 | 25.79 | 1,933,093 | -0.01(-0.05%) |
Jul 01, 2015 | 25.86 | 25.86 | 25.70 | 25.81 | 3,570,114 | +0.20(+0.77%) |
Jun 30, 2015 | 25.77 | 25.77 | 25.52 | 25.61 | 3,364,840 | +0.08(+0.33%) |
Jun 29, 2015 | 25.86 | 25.98 | 25.50 | 25.53 | 3,540,522 | -0.57(-2.18%) |
Jun 26, 2015 | 26.19 | 26.22 | 26.01 | 26.10 | 2,006,847 | -0.05(-0.19%) |
Jun 25, 2015 | 26.27 | 26.30 | 26.12 | 26.15 | 1,885,699 | -0.04(-0.16%) |
Jun 24, 2015 | 26.35 | 26.41 | 26.19 | 26.19 | 2,414,464 | -0.18(-0.69%) |
Jun 23, 2015 | 26.40 | 26.42 | 26.31 | 26.37 | 3,060,720 | +0.00(+0.00%) |
Jun 22, 2015 | 26.37 | 26.46 | 26.34 | 26.37 | 2,236,509 | +0.17(+0.64%) |
Jun 19, 2015 | 26.29 | 26.32 | 26.18 | 26.20 | 8,324,550 | -0.11(-0.41%) |
Jun 18, 2015 | 26.06 | 26.39 | 26.06 | 26.31 | 2,597,620 | +0.30(+1.15%) |
Jun 17, 2015 | 25.99 | 26.08 | 25.85 | 26.01 | 2,361,019 | +0.07(+0.26%) |
Jun 16, 2015 | 25.78 | 25.96 | 25.76 | 25.94 | 2,924,103 | +0.15(+0.56%) |
Jun 15, 2015 | 25.69 | 25.83 | 25.61 | 25.80 | 3,440,585 | -0.11(-0.41%) |
Jun 12, 2015 | 25.98 | 26.00 | 25.86 | 25.90 | 4,542,158 | -0.19(-0.73%) |
Jun 11, 2015 | 26.11 | 26.17 | 26.06 | 26.09 | 1,544,428 | +0.07(+0.28%) |
Jun 10, 2015 | 25.81 | 26.08 | 25.76 | 26.02 | 4,680,510 | +0.32(+1.24%) |
Jun 09, 2015 | 25.72 | 25.77 | 25.57 | 25.70 | 2,751,618 | -0.02(-0.09%) |
Jun 08, 2015 | 25.89 | 25.92 | 25.71 | 25.72 | 3,266,904 | -0.20(-0.79%) |
Jun 05, 2015 | 25.96 | 26.01 | 25.82 | 25.93 | 2,491,788 | -0.07(-0.27%) |
Jun 04, 2015 | 26.16 | 26.20 | 25.95 | 26.00 | 2,521,852 | -0.22(-0.82%) |
Jun 03, 2015 | 26.25 | 26.29 | 26.15 | 26.21 | 2,038,083 | +0.06(+0.23%) |
Jun 02, 2015 | 26.13 | 26.27 | 26.01 | 26.15 | 2,417,243 | -0.06(-0.24%) |
Jun 01, 2015 | 26.22 | 26.30 | 26.05 | 26.22 | 5,181,388 | +0.09(+0.35%) |
May 29, 2015 | 26.30 | 26.30 | 26.09 | 26.12 | 2,483,638 | -0.19(-0.71%) |
May 28, 2015 | 26.30 | 26.35 | 26.22 | 26.31 | 2,197,894 | -0.04(-0.15%) |
May 27, 2015 | 26.11 | 26.38 | 26.06 | 26.35 | 2,175,030 | +0.31(+1.19%) |
May 26, 2015 | 26.25 | 26.28 | 25.97 | 26.04 | 2,865,140 | -0.28(-1.08%) |
May 22, 2015 | 26.32 | 26.33 | 26.33 | 26.33 | 1,858,505 | -0.03(-0.13%) |
May 21, 2015 | 26.29 | 26.40 | 26.28 | 26.36 | 1,940,491 | +0.06(+0.25%) |
May 20, 2015 | 26.36 | 26.43 | 26.24 | 26.29 | 2,611,092 | -0.04(-0.16%) |
May 19, 2015 | 26.39 | 26.42 | 26.30 | 26.34 | 2,771,117 | +0.00(+0.01%) |
May 18, 2015 | 26.24 | 26.39 | 26.22 | 26.33 | 1,903,214 | +0.07(+0.26%) |
May 15, 2015 | 26.27 | 26.30 | 26.19 | 26.26 | 3,268,060 | +0.03(+0.13%) |
May 14, 2015 | 26.03 | 26.24 | 26.00 | 26.23 | 2,216,010 | +0.34(+1.32%) |
May 13, 2015 | 25.98 | 26.07 | 25.85 | 25.89 | 4,130,034 | -0.00(-0.01%) |
May 12, 2015 | 25.86 | 25.98 | 25.70 | 25.89 | 2,664,889 | -0.09(-0.36%) |
May 11, 2015 | 26.09 | 26.14 | 25.97 | 25.98 | 3,135,801 | -0.11(-0.44%) |
May 08, 2015 | 25.97 | 26.13 | 25.97 | 26.10 | 2,556,729 | +0.37(+1.43%) |
May 07, 2015 | 25.59 | 25.80 | 25.57 | 25.73 | 3,063,214 | +0.14(+0.53%) |
May 06, 2015 | 25.75 | 25.80 | 25.43 | 25.59 | 3,197,556 | -0.09(-0.36%) |
May 05, 2015 | 26.01 | 26.01 | 25.68 | 25.69 | 3,578,434 | -0.36(-1.38%) |
May 04, 2015 | 26.06 | 26.17 | 26.02 | 26.05 | 2,540,361 | +0.05(+0.19%) |
May 01, 2015 | 25.81 | 26.00 | 25.80 | 26.00 | 3,651,944 | +0.33(+1.28%) |
Apr 30, 2015 | 25.91 | 25.96 | 25.55 | 25.67 | 3,222,034 | -0.33(-1.25%) |
Apr 29, 2015 | 26.05 | 26.14 | 25.87 | 25.99 | 2,545,255 | -0.16(-0.63%) |
Apr 28, 2015 | 26.16 | 26.23 | 25.92 | 26.16 | 2,053,063 | +0.01(+0.03%) |
Apr 27, 2015 | 26.35 | 26.37 | 26.11 | 26.15 | 2,089,073 | -0.11(-0.43%) |
Apr 24, 2015 | 26.26 | 26.31 | 26.20 | 26.26 | 2,686,485 | +0.11(+0.42%) |
Apr 23, 2015 | 26.02 | 26.23 | 26.00 | 26.15 | 2,679,923 | +0.07(+0.28%) |
Apr 22, 2015 | 26.01 | 26.11 | 25.87 | 26.08 | 1,896,228 | +0.13(+0.51%) |
Apr 21, 2015 | 25.90 | 26.05 | 25.91 | 25.95 | 2,023,687 | +0.05(+0.18%) |
Apr 20, 2015 | 25.76 | 25.94 | 25.74 | 25.90 | 4,148,981 | +0.28(+1.10%) |
Apr 17, 2015 | 25.76 | 25.78 | 25.51 | 25.62 | 6,942,667 | -0.30(-1.17%) |
Apr 16, 2015 | 25.88 | 25.98 | 25.82 | 25.92 | 2,644,292 | +0.00(+0.00%) |
Apr 15, 2015 | 25.92 | 25.98 | 25.86 | 25.92 | 2,134,961 | +0.10(+0.39%) |
Apr 14, 2015 | 25.80 | 25.85 | 25.66 | 25.82 | 2,765,019 | -0.01(-0.03%) |
Apr 13, 2015 | 25.94 | 26.04 | 25.81 | 25.83 | 3,091,645 | -0.11(-0.43%) |
Apr 10, 2015 | 25.82 | 25.95 | 25.80 | 25.94 | 4,848,503 | +0.11(+0.42%) |
Apr 09, 2015 | 25.73 | 25.85 | 25.64 | 25.83 | 4,279,794 | +0.09(+0.36%) |
Apr 08, 2015 | 25.65 | 25.79 | 25.61 | 25.74 | 7,036,551 | +0.13(+0.51%) |
Apr 07, 2015 | 25.68 | 25.81 | 25.61 | 25.61 | 4,226,747 | -0.03(-0.13%) |
Apr 06, 2015 | 25.37 | 25.73 | 25.33 | 25.64 | 4,971,447 | +0.15(+0.57%) |
Apr 02, 2015 | 25.44 | 25.50 | 25.50 | 25.50 | 3,821,846 | +0.07(+0.27%) |
Apr 01, 2015 | 25.54 | 25.54 | 25.26 | 25.43 | 3,964,169 | -0.12(-0.46%) |
Mar 31, 2015 | 25.68 | 25.78 | 25.54 | 25.54 | 5,582,126 | -0.25(-0.96%) |
Mar 30, 2015 | 25.67 | 25.82 | 25.67 | 25.79 | 2,682,577 | +0.27(+1.05%) |
Mar 27, 2015 | 25.39 | 25.56 | 25.39 | 25.52 | 2,513,960 | +0.07(+0.29%) |
Mar 26, 2015 | 25.36 | 25.58 | 25.27 | 25.45 | 6,119,915 | -0.05(-0.20%) |
Mar 25, 2015 | 26.01 | 26.04 | 25.49 | 25.50 | 3,083,204 | -0.48(-1.86%) |
Mar 24, 2015 | 26.10 | 26.19 | 25.98 | 25.98 | 2,242,476 | -0.12(-0.46%) |
Mar 23, 2015 | 26.16 | 26.22 | 26.10 | 26.10 | 2,224,047 | -0.08(-0.30%) |
Mar 20, 2015 | 26.12 | 26.26 | 26.10 | 26.18 | 8,205,967 | +0.21(+0.82%) |
Mar 19, 2015 | 25.93 | 26.03 | 25.90 | 25.97 | 2,368,959 | -0.02(-0.06%) |
Mar 18, 2015 | 25.63 | 26.08 | 25.50 | 25.98 | 3,357,848 | +0.29(+1.12%) |
Mar 17, 2015 | 25.65 | 25.75 | 25.57 | 25.70 | 3,887,855 | -0.05(-0.19%) |
Mar 16, 2015 | 25.50 | 25.75 | 25.50 | 25.75 | 3,135,341 | +0.36(+1.43%) |
Mar 13, 2015 | 25.50 | 25.55 | 25.24 | 25.38 | 3,482,447 | -0.15(-0.59%) |
Mar 12, 2015 | 25.27 | 25.53 | 25.27 | 25.53 | 7,367,698 | +0.30(+1.18%) |
Mar 11, 2015 | 25.37 | 25.39 | 25.22 | 25.24 | 3,869,669 | -0.10(-0.38%) |
Mar 10, 2015 | 25.54 | 25.55 | 25.33 | 25.33 | 12,818,773 | -0.41(-1.59%) |
Mar 09, 2015 | 25.68 | 25.79 | 25.62 | 25.74 | 3,461,140 | +0.12(+0.46%) |
Mar 06, 2015 | 25.92 | 25.93 | 25.58 | 25.62 | 4,372,139 | -0.36(-1.40%) |
Mar 05, 2015 | 26.04 | 26.06 | 25.92 | 25.99 | 3,741,869 | +0.02(+0.06%) |
Mar 04, 2015 | 25.96 | 26.01 | 25.85 | 25.97 | 2,568,633 | -0.08(-0.32%) |
Mar 03, 2015 | 26.14 | 26.14 | 25.98 | 26.05 | 2,565,755 | -0.13(-0.49%) |
Mar 02, 2015 | 26.00 | 26.21 | 26.00 | 26.18 | 4,456,618 | +0.20(+0.76%) |
Feb 27, 2015 | 26.05 | 26.10 | 25.97 | 25.98 | 5,470,877 | -0.10(-0.39%) |
Feb 26, 2015 | 26.05 | 26.11 | 25.99 | 26.09 | 4,501,196 | +0.03(+0.13%) |
Feb 25, 2015 | 26.04 | 26.14 | 26.00 | 26.05 | 2,922,431 | -0.02(-0.09%) |
Feb 24, 2015 | 26.05 | 26.10 | 25.98 | 26.08 | 3,182,247 | +0.03(+0.11%) |
Feb 23, 2015 | 26.00 | 26.05 | 25.96 | 26.05 | 2,296,020 | +0.04(+0.15%) |
Feb 20, 2015 | 25.79 | 26.02 | 25.71 | 26.01 | 2,975,707 | +0.18(+0.68%) |
Feb 19, 2015 | 25.75 | 25.87 | 25.73 | 25.83 | 2,504,951 | +0.03(+0.10%) |
Feb 18, 2015 | 25.76 | 25.81 | 25.67 | 25.81 | 2,143,919 | +0.06(+0.22%) |
Feb 17, 2015 | 25.70 | 25.78 | 25.65 | 25.75 | 3,433,357 | +0.05(+0.20%) |
Feb 13, 2015 | 25.63 | 25.70 | 25.70 | 25.70 | 2,943,988 | +0.11(+0.45%) |
Feb 12, 2015 | 25.46 | 25.59 | 25.42 | 25.58 | 3,169,400 | +0.26(+1.04%) |
Feb 11, 2015 | 25.26 | 25.39 | 25.20 | 25.32 | 7,600,263 | +0.04(+0.18%) |
Feb 10, 2015 | 25.13 | 25.31 | 25.02 | 25.28 | 4,094,534 | +0.33(+1.33%) |
Feb 09, 2015 | 24.98 | 25.07 | 24.89 | 24.95 | 4,323,702 | -0.13(-0.50%) |
Feb 06, 2015 | 25.26 | 25.31 | 25.00 | 25.07 | 4,815,939 | -0.17(-0.66%) |
Feb 05, 2015 | 25.07 | 25.25 | 25.05 | 25.24 | 3,420,604 | +0.29(+1.15%) |
Feb 04, 2015 | 24.99 | 25.12 | 24.91 | 24.95 | 4,948,385 | -0.08(-0.31%) |
Feb 03, 2015 | 24.89 | 25.03 | 24.74 | 25.03 | 6,584,575 | +0.29(+1.16%) |
Feb 02, 2015 | 24.62 | 24.76 | 24.26 | 24.74 | 6,811,111 | +0.22(+0.91%) |
Jan 30, 2015 | 24.72 | 24.84 | 24.50 | 24.52 | 5,793,839 | -0.34(-1.37%) |
Jan 29, 2015 | 24.64 | 24.89 | 24.47 | 24.86 | 3,953,239 | +0.25(+1.02%) |
Jan 28, 2015 | 25.09 | 25.09 | 24.59 | 24.61 | 5,137,679 | -0.21(-0.86%) |
Jan 27, 2015 | 24.91 | 25.01 | 24.70 | 24.82 | 3,557,544 | -0.42(-1.68%) |
Jan 26, 2015 | 25.20 | 25.25 | 25.07 | 25.25 | 3,425,729 | +0.05(+0.20%) |
Jan 23, 2015 | 25.25 | 25.32 | 25.16 | 25.20 | 3,250,639 | -0.07(-0.27%) |
Jan 22, 2015 | 25.00 | 25.29 | 24.79 | 25.26 | 4,559,485 | +0.40(+1.59%) |
Jan 21, 2015 | 24.71 | 24.95 | 24.63 | 24.87 | 5,502,264 | +0.12(+0.47%) |
Jan 20, 2015 | 24.79 | 24.82 | 24.50 | 24.75 | 3,226,378 | +0.08(+0.33%) |
Jan 16, 2015 | 24.35 | 24.69 | 24.29 | 24.67 | 3,211,812 | +0.31(+1.27%) |
Jan 15, 2015 | 24.73 | 24.74 | 24.34 | 24.36 | 4,341,593 | -0.25(-1.03%) |
Jan 14, 2015 | 24.44 | 24.65 | 24.37 | 24.62 | 5,803,131 | -0.10(-0.42%) |
Jan 13, 2015 | 25.00 | 25.15 | 24.53 | 24.72 | 7,882,137 | -0.03(-0.14%) |
Jan 12, 2015 | 25.00 | 25.01 | 24.68 | 24.75 | 2,598,933 | -0.18(-0.73%) |
Jan 09, 2015 | 25.18 | 25.18 | 24.84 | 24.93 | 4,251,783 | -0.18(-0.72%) |
Jan 08, 2015 | 24.89 | 25.14 | 24.86 | 25.12 | 3,108,954 | +0.46(+1.88%) |
Jan 07, 2015 | 24.50 | 24.70 | 24.46 | 24.65 | 4,646,404 | +0.34(+1.42%) |
Jan 06, 2015 | 24.60 | 24.66 | 24.19 | 24.31 | 7,580,823 | -0.23(-0.94%) |
Jan 05, 2015 | 24.78 | 24.81 | 24.50 | 24.54 | 6,965,530 | -0.37(-1.49%) |
Jan 02, 2015 | 25.02 | 25.15 | 24.77 | 24.91 | 10,033,246 | -0.02(-0.09%) |
Dec 31, 2014 | 25.28 | 24.93 | 24.93 | 24.93 | 8,232,157 | -0.26(-1.03%) |
Dec 30, 2014 | 25.31 | 25.33 | 25.18 | 25.19 | 1,583,952 | -0.17(-0.69%) |
Dec 29, 2014 | 25.33 | 25.38 | 25.30 | 25.37 | 1,415,845 | +0.03(+0.13%) |
Dec 26, 2014 | 25.31 | 25.39 | 25.29 | 25.33 | 1,450,499 | +0.11(+0.44%) |
Dec 24, 2014 | 25.23 | 25.22 | 25.22 | 25.22 | 978,942 | +0.01(+0.05%) |
Dec 23, 2014 | 25.36 | 25.36 | 25.18 | 25.21 | 3,632,742 | -0.05(-0.21%) |
Dec 22, 2014 | 25.16 | 25.26 | 25.13 | 25.26 | 5,363,970 | +0.14(+0.54%) |
Dec 19, 2014 | 25.07 | 25.24 | 25.04 | 25.13 | 7,202,965 | +0.08(+0.34%) |
Dec 18, 2014 | 24.82 | 25.04 | 24.72 | 25.04 | 13,770,534 | +0.59(+2.39%) |
Dec 17, 2014 | 24.04 | 24.50 | 24.01 | 24.46 | 5,337,539 | +0.50(+2.07%) |
Dec 16, 2014 | 24.09 | 24.52 | 23.96 | 23.96 | 6,479,225 | -0.27(-1.10%) |
Dec 15, 2014 | 24.53 | 24.59 | 24.15 | 24.23 | 5,451,963 | -0.16(-0.67%) |
Dec 12, 2014 | 24.59 | 24.74 | 24.39 | 24.39 | 5,097,095 | -0.38(-1.52%) |
Dec 11, 2014 | 24.74 | 25.00 | 24.71 | 24.76 | 3,381,647 | +0.13(+0.51%) |
Dec 10, 2014 | 24.98 | 24.99 | 24.62 | 24.64 | 4,149,804 | -0.40(-1.61%) |
Dec 09, 2014 | 24.76 | 25.05 | 24.68 | 25.04 | 2,980,308 | +0.02(+0.06%) |
Dec 08, 2014 | 25.15 | 25.23 | 24.94 | 25.03 | 3,693,397 | -0.17(-0.69%) |
Dec 05, 2014 | 25.19 | 25.23 | 25.15 | 25.20 | 2,057,480 | +0.03(+0.13%) |
Dec 04, 2014 | 25.14 | 25.25 | 25.07 | 25.17 | 7,725,092 | -0.01(-0.04%) |
Dec 03, 2014 | 25.13 | 25.20 | 25.08 | 25.17 | 2,084,652 | +0.09(+0.36%) |
Dec 02, 2014 | 24.95 | 25.11 | 24.95 | 25.08 | 3,925,225 | +0.13(+0.52%) |
Dec 01, 2014 | 25.09 | 25.11 | 24.91 | 24.95 | 4,429,789 | -0.23(-0.93%) |
Nov 28, 2014 | 25.18 | 25.27 | 25.15 | 25.19 | 807,320 | -0.00(-0.01%) |
Nov 26, 2014 | 25.14 | 25.19 | 25.19 | 25.19 | 1,939,730 | +0.07(+0.29%) |
Nov 25, 2014 | 25.14 | 25.21 | 25.09 | 25.12 | 2,359,338 | +0.01(+0.04%) |
Nov 24, 2014 | 25.07 | 25.12 | 25.05 | 25.11 | 2,378,852 | +0.12(+0.48%) |
Nov 21, 2014 | 25.12 | 25.14 | 24.91 | 24.99 | 4,290,381 | +0.12(+0.49%) |
Nov 20, 2014 | 24.73 | 24.91 | 24.71 | 24.86 | 2,232,514 | +0.04(+0.15%) |
Nov 19, 2014 | 24.86 | 24.87 | 24.72 | 24.83 | 2,071,246 | -0.06(-0.23%) |
Nov 18, 2014 | 24.73 | 24.92 | 24.71 | 24.89 | 1,748,602 | +0.18(+0.72%) |
Nov 17, 2014 | 24.68 | 24.78 | 24.64 | 24.71 | 2,508,211 | -0.04(-0.14%) |
Nov 14, 2014 | 24.74 | 24.77 | 24.67 | 24.74 | 2,640,329 | +0.01(+0.03%) |
Nov 13, 2014 | 24.74 | 24.83 | 24.62 | 24.74 | 2,429,934 | +0.02(+0.10%) |
Nov 12, 2014 | 24.61 | 24.74 | 24.61 | 24.71 | 2,697,254 | +0.01(+0.05%) |
Nov 11, 2014 | 24.66 | 24.70 | 24.62 | 24.70 | 5,336,662 | +0.04(+0.14%) |
Nov 10, 2014 | 24.59 | 24.67 | 24.55 | 24.66 | 1,488,769 | +0.09(+0.37%) |
Nov 07, 2014 | 24.59 | 24.60 | 24.49 | 24.57 | 1,555,550 | -0.00(-0.02%) |
Nov 06, 2014 | 24.48 | 24.59 | 24.41 | 24.58 | 5,156,658 | +0.11(+0.44%) |
Nov 05, 2014 | 24.55 | 24.55 | 24.39 | 24.47 | 6,147,381 | +0.10(+0.39%) |
Nov 04, 2014 | 24.40 | 24.43 | 24.24 | 24.37 | 4,785,089 | -0.08(-0.34%) |
Nov 03, 2014 | 24.47 | 24.53 | 24.41 | 24.46 | 5,213,236 | +0.03(+0.11%) |
Oct 31, 2014 | 24.45 | 24.46 | 24.35 | 24.43 | 8,792,021 | +0.27(+1.11%) |
Oct 30, 2014 | 23.92 | 24.22 | 23.91 | 24.16 | 5,054,525 | +0.17(+0.72%) |
Oct 29, 2014 | 24.02 | 24.08 | 23.82 | 23.99 | 5,332,375 | -0.03(-0.11%) |
Oct 28, 2014 | 23.83 | 24.03 | 23.81 | 24.01 | 6,710,397 | +0.28(+1.19%) |
Oct 27, 2014 | 23.69 | 23.75 | 23.75 | 23.73 | 3,974,330 | -0.02(-0.08%) |
Oct 24, 2014 | 23.63 | 23.76 | 23.53 | 23.75 | 5,262,201 | +0.18(+0.76%) |
Oct 23, 2014 | 23.49 | 23.71 | 23.46 | 23.57 | 6,365,780 | +0.33(+1.43%) |
Oct 22, 2014 | 23.43 | 23.50 | 23.22 | 23.24 | 6,402,089 | -0.18(-0.75%) |
Oct 21, 2014 | 23.11 | 23.42 | 23.09 | 23.42 | 6,780,107 | +0.49(+2.14%) |
Oct 20, 2014 | 22.64 | 22.94 | 22.63 | 22.93 | 3,506,206 | +0.25(+1.12%) |
Oct 17, 2014 | 22.69 | 22.84 | 22.56 | 22.67 | 5,633,793 | +0.29(+1.31%) |
Oct 16, 2014 | 22.04 | 22.55 | 21.99 | 22.38 | 7,402,408 | -0.02(-0.07%) |
Oct 15, 2014 | 22.52 | 22.47 | 21.86 | 22.40 | 12,544,563 | -0.12(-0.55%) |
Oct 14, 2014 | 22.61 | 22.77 | 22.45 | 22.52 | 8,433,031 | +0.03(+0.15%) |
Oct 13, 2014 | 22.90 | 22.97 | 22.46 | 22.49 | 7,574,718 | -0.43(-1.85%) |
Oct 10, 2014 | 23.24 | 23.35 | 22.90 | 22.91 | 6,522,262 | -0.33(-1.42%) |
Oct 09, 2014 | 23.66 | 23.69 | 23.23 | 23.24 | 4,539,827 | -0.46(-1.94%) |
Oct 08, 2014 | 23.30 | 23.74 | 23.15 | 23.70 | 3,526,178 | +0.43(+1.85%) |
Oct 07, 2014 | 23.54 | 23.55 | 23.27 | 23.27 | 6,316,729 | -0.36(-1.54%) |
Oct 06, 2014 | 23.80 | 23.80 | 23.56 | 23.64 | 5,980,872 | -0.04(-0.19%) |
Oct 03, 2014 | 23.61 | 23.74 | 23.51 | 23.68 | 6,385,514 | +0.27(+1.15%) |
Oct 02, 2014 | 23.40 | 23.49 | 23.15 | 23.41 | 6,696,743 | +0.01(+0.03%) |
Oct 01, 2014 | 23.74 | 23.74 | 23.34 | 23.41 | 6,823,662 | -0.36(-1.53%) |
Sep 30, 2014 | 23.86 | 23.92 | 23.71 | 23.77 | 3,329,787 | -0.06(-0.23%) |
Sep 29, 2014 | 23.63 | 23.86 | 23.61 | 23.82 | 3,729,855 | -0.04(-0.18%) |
Sep 26, 2014 | 23.67 | 23.90 | 23.67 | 23.87 | 2,383,702 | +0.24(+1.03%) |
Sep 25, 2014 | 23.98 | 23.99 | 23.62 | 23.62 | 2,935,815 | -0.42(-1.73%) |
Sep 24, 2014 | 23.83 | 24.05 | 23.77 | 24.04 | 3,108,988 | +0.22(+0.93%) |
Sep 23, 2014 | 23.85 | 23.95 | 23.81 | 23.82 | 3,605,624 | -0.12(-0.48%) |
Sep 22, 2014 | 24.09 | 24.10 | 23.87 | 23.93 | 2,614,759 | -0.20(-0.82%) |
Sep 19, 2014 | 24.25 | 24.26 | 24.08 | 24.13 | 2,242,740 | -0.02(-0.10%) |
Sep 18, 2014 | 24.09 | 24.16 | 24.07 | 24.15 | 3,723,073 | +0.14(+0.59%) |
Sep 17, 2014 | 24.00 | 24.12 | 23.88 | 24.01 | 3,276,133 | +0.03(+0.14%) |
Sep 16, 2014 | 23.73 | 24.01 | 23.71 | 23.98 | 2,485,828 | +0.19(+0.81%) |
Sep 15, 2014 | 23.87 | 23.89 | 23.73 | 23.79 | 2,738,468 | -0.08(-0.35%) |
Sep 12, 2014 | 23.96 | 23.98 | 23.80 | 23.87 | 1,766,661 | -0.13(-0.54%) |
Sep 11, 2014 | 23.91 | 24.01 | 23.87 | 24.00 | 1,590,161 | -0.00(-0.02%) |
Sep 10, 2014 | 23.88 | 24.01 | 23.81 | 24.00 | 2,363,711 | +0.14(+0.59%) |
Sep 09, 2014 | 23.99 | 24.05 | 23.81 | 23.86 | 1,391,675 | -0.15(-0.64%) |
Sep 08, 2014 | 24.05 | 24.07 | 23.93 | 24.02 | 1,708,345 | -0.02(-0.10%) |
Sep 05, 2014 | 23.92 | 24.05 | 23.83 | 24.04 | 1,110,975 | +0.12(+0.52%) |
Sep 04, 2014 | 24.01 | 24.11 | 23.88 | 23.92 | 4,856,561 | -0.05(-0.22%) |
Sep 03, 2014 | 24.11 | 24.11 | 23.94 | 23.97 | 1,372,188 | -0.08(-0.31%) |