Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 29.38 | 29.74 | 29.21 | 29.35 | 1,202,852 | +0.03(+0.10%) |
Aug 28, 2015 | 29.53 | 29.73 | 29.17 | 29.32 | 1,531,227 | -0.21(-0.72%) |
Aug 27, 2015 | 29.95 | 30.13 | 29.27 | 29.53 | 1,576,456 | -0.13(-0.43%) |
Aug 26, 2015 | 30.20 | 30.30 | 29.09 | 29.66 | 955,897 | +0.27(+0.93%) |
Aug 25, 2015 | 30.36 | 30.36 | 29.28 | 29.39 | 1,372,888 | -0.20(-0.66%) |
Aug 24, 2015 | 28.57 | 30.33 | 27.97 | 29.58 | 2,118,593 | -1.16(-3.76%) |
Aug 21, 2015 | 30.41 | 30.85 | 29.91 | 30.74 | 1,653,606 | -0.17(-0.54%) |
Aug 20, 2015 | 31.17 | 31.25 | 30.87 | 30.91 | 967,843 | -0.60(-1.92%) |
Aug 19, 2015 | 31.59 | 31.89 | 31.19 | 31.51 | 1,236,072 | -0.21(-0.67%) |
Aug 18, 2015 | 31.95 | 32.00 | 31.58 | 31.72 | 708,340 | -0.27(-0.85%) |
Aug 17, 2015 | 31.33 | 32.60 | 31.02 | 31.99 | 2,231,389 | +0.55(+1.75%) |
Aug 14, 2015 | 30.60 | 31.48 | 30.56 | 31.44 | 1,612,663 | +0.85(+2.76%) |
Aug 13, 2015 | 30.45 | 30.75 | 30.21 | 30.60 | 393,391 | +0.11(+0.37%) |
Aug 12, 2015 | 30.50 | 30.54 | 29.83 | 30.48 | 659,236 | -0.22(-0.71%) |
Aug 11, 2015 | 30.38 | 30.78 | 30.25 | 30.70 | 939,642 | +0.19(+0.62%) |
Aug 10, 2015 | 30.53 | 30.67 | 30.38 | 30.51 | 1,188,404 | +0.17(+0.57%) |
Aug 07, 2015 | 30.51 | 30.64 | 30.22 | 30.34 | 1,227,605 | -0.34(-1.11%) |
Aug 06, 2015 | 31.22 | 31.30 | 30.56 | 30.68 | 625,477 | -0.60(-1.91%) |
Aug 05, 2015 | 31.30 | 31.61 | 31.15 | 31.28 | 939,615 | +0.06(+0.19%) |
Aug 04, 2015 | 30.88 | 31.34 | 30.70 | 31.22 | 1,685,736 | +0.26(+0.85%) |
Aug 03, 2015 | 30.74 | 30.95 | 30.61 | 30.95 | 732,359 | +0.30(+0.99%) |
Jul 31, 2015 | 30.91 | 31.09 | 30.59 | 30.65 | 755,756 | -0.14(-0.47%) |
Jul 30, 2015 | 29.95 | 30.81 | 29.89 | 30.79 | 1,642,026 | +0.78(+2.59%) |
Jul 29, 2015 | 29.88 | 30.08 | 29.75 | 30.01 | 902,990 | +0.17(+0.56%) |
Jul 28, 2015 | 29.97 | 30.00 | 29.70 | 29.85 | 1,121,150 | -0.11(-0.35%) |
Jul 27, 2015 | 30.34 | 30.51 | 29.81 | 29.95 | 1,234,791 | -0.47(-1.54%) |
Jul 24, 2015 | 30.00 | 30.59 | 29.90 | 30.42 | 2,307,851 | +0.61(+2.05%) |
Jul 23, 2015 | 30.03 | 30.29 | 29.28 | 29.81 | 1,915,118 | +0.71(+2.44%) |
Jul 22, 2015 | 28.75 | 29.15 | 28.75 | 29.10 | 985,758 | +0.26(+0.89%) |
Jul 21, 2015 | 28.83 | 29.21 | 28.68 | 28.84 | 845,278 | +0.05(+0.16%) |
Jul 20, 2015 | 28.79 | 28.84 | 28.58 | 28.80 | 639,505 | +0.05(+0.16%) |
Jul 17, 2015 | 28.82 | 28.87 | 28.62 | 28.75 | 624,333 | -0.03(-0.10%) |
Jul 16, 2015 | 28.75 | 28.93 | 28.40 | 28.78 | 1,528,171 | -0.35(-1.19%) |
Jul 15, 2015 | 29.05 | 29.16 | 28.96 | 29.13 | 642,868 | +0.07(+0.23%) |
Jul 14, 2015 | 29.18 | 29.26 | 29.00 | 29.06 | 1,026,925 | -0.13(-0.44%) |
Jul 13, 2015 | 29.98 | 30.21 | 28.91 | 29.19 | 2,138,288 | -0.66(-2.23%) |
Jul 10, 2015 | 29.34 | 29.89 | 28.98 | 29.86 | 1,639,123 | +1.06(+3.70%) |
Jul 09, 2015 | 29.02 | 29.08 | 28.71 | 28.79 | 1,451,391 | -0.02(-0.05%) |
Jul 08, 2015 | 28.81 | 29.19 | 28.69 | 28.81 | 1,424,156 | -0.25(-0.86%) |
Jul 07, 2015 | 28.79 | 29.06 | 28.49 | 29.06 | 845,757 | +0.33(+1.16%) |
Jul 06, 2015 | 28.10 | 28.77 | 27.85 | 28.72 | 1,287,868 | +0.38(+1.33%) |
Jul 02, 2015 | 28.37 | 28.35 | 28.35 | 28.35 | 788,858 | -0.02(-0.08%) |
Jul 01, 2015 | 28.38 | 28.54 | 28.25 | 28.37 | 1,053,770 | +0.26(+0.94%) |
Jun 30, 2015 | 27.95 | 28.28 | 27.85 | 28.10 | 1,394,741 | +0.37(+1.33%) |
Jun 29, 2015 | 27.74 | 28.03 | 27.66 | 27.73 | 1,362,355 | -0.24(-0.86%) |
Jun 26, 2015 | 27.48 | 28.06 | 27.33 | 27.98 | 2,313,067 | +0.56(+2.04%) |
Jun 25, 2015 | 27.30 | 27.49 | 27.06 | 27.42 | 1,146,129 | +0.16(+0.58%) |
Jun 24, 2015 | 27.48 | 27.51 | 27.17 | 27.26 | 612,467 | -0.20(-0.72%) |
Jun 23, 2015 | 27.37 | 27.53 | 27.23 | 27.45 | 893,111 | +0.15(+0.55%) |
Jun 22, 2015 | 27.36 | 27.40 | 27.05 | 27.30 | 1,225,571 | +0.14(+0.50%) |
Jun 19, 2015 | 27.10 | 27.26 | 26.97 | 27.17 | 1,224,644 | +0.08(+0.31%) |
Jun 18, 2015 | 26.78 | 27.11 | 26.78 | 27.08 | 893,305 | +0.43(+1.62%) |
Jun 17, 2015 | 26.69 | 26.80 | 26.43 | 26.65 | 1,069,146 | +0.08(+0.28%) |
Jun 16, 2015 | 26.20 | 26.67 | 26.20 | 26.58 | 968,019 | +0.33(+1.27%) |
Jun 15, 2015 | 26.46 | 26.53 | 26.22 | 26.25 | 1,017,356 | -0.33(-1.25%) |
Jun 12, 2015 | 26.72 | 26.73 | 26.53 | 26.58 | 475,731 | -0.15(-0.56%) |
Jun 11, 2015 | 26.43 | 26.73 | 26.32 | 26.73 | 876,705 | +0.36(+1.37%) |
Jun 10, 2015 | 26.36 | 26.67 | 26.31 | 26.37 | 1,221,685 | +0.17(+0.66%) |
Jun 09, 2015 | 26.37 | 26.51 | 26.11 | 26.19 | 946,553 | -0.26(-0.97%) |
Jun 08, 2015 | 26.65 | 26.68 | 26.45 | 26.45 | 486,041 | -0.20(-0.74%) |
Jun 05, 2015 | 26.73 | 26.89 | 26.51 | 26.65 | 916,144 | -0.05(-0.20%) |
Jun 04, 2015 | 26.98 | 27.08 | 26.68 | 26.70 | 684,550 | -0.43(-1.59%) |
Jun 03, 2015 | 26.63 | 27.24 | 26.51 | 27.13 | 906,086 | +0.61(+2.29%) |
Jun 02, 2015 | 26.63 | 26.68 | 26.43 | 26.52 | 691,351 | -0.22(-0.81%) |
Jun 01, 2015 | 26.94 | 26.98 | 26.60 | 26.74 | 680,607 | -0.04(-0.17%) |
May 29, 2015 | 26.81 | 26.87 | 26.51 | 26.78 | 1,227,624 | -0.03(-0.11%) |
May 28, 2015 | 26.80 | 26.82 | 26.58 | 26.81 | 817,643 | +0.02(+0.06%) |
May 27, 2015 | 26.50 | 26.88 | 26.26 | 26.80 | 1,378,509 | +0.27(+1.02%) |
May 26, 2015 | 26.87 | 26.92 | 26.42 | 26.53 | 740,303 | -0.50(-1.83%) |
May 22, 2015 | 27.17 | 27.02 | 27.02 | 27.02 | 707,421 | -0.16(-0.61%) |
May 21, 2015 | 27.43 | 27.50 | 27.17 | 27.19 | 1,081,322 | -0.33(-1.20%) |
May 20, 2015 | 27.55 | 27.61 | 27.33 | 27.52 | 1,156,366 | +0.08(+0.27%) |
May 19, 2015 | 27.20 | 27.48 | 27.04 | 27.44 | 1,109,915 | +0.34(+1.25%) |
May 18, 2015 | 26.72 | 27.17 | 26.63 | 27.11 | 624,109 | +0.38(+1.43%) |
May 15, 2015 | 26.68 | 26.75 | 26.51 | 26.72 | 683,024 | +0.09(+0.34%) |
May 14, 2015 | 26.42 | 26.71 | 26.37 | 26.63 | 614,934 | +0.33(+1.25%) |
May 13, 2015 | 26.77 | 26.81 | 26.27 | 26.30 | 1,164,988 | -0.33(-1.24%) |
May 12, 2015 | 26.87 | 26.88 | 26.39 | 26.63 | 937,097 | -0.35(-1.31%) |
May 11, 2015 | 26.61 | 27.00 | 26.59 | 26.99 | 956,781 | +0.34(+1.29%) |
May 08, 2015 | 26.40 | 26.68 | 26.37 | 26.64 | 809,056 | +0.52(+1.98%) |
May 07, 2015 | 26.09 | 26.29 | 25.97 | 26.12 | 1,166,404 | -0.02(-0.09%) |
May 06, 2015 | 26.03 | 26.15 | 25.88 | 26.15 | 1,442,278 | +0.15(+0.58%) |
May 05, 2015 | 26.18 | 26.31 | 25.94 | 26.00 | 1,230,909 | -0.14(-0.55%) |
May 04, 2015 | 26.22 | 26.33 | 26.04 | 26.14 | 772,404 | -0.08(-0.29%) |
May 01, 2015 | 26.12 | 26.50 | 26.08 | 26.21 | 767,111 | +0.12(+0.46%) |
Apr 30, 2015 | 27.15 | 27.32 | 26.03 | 26.09 | 1,467,490 | -1.29(-4.71%) |
Apr 29, 2015 | 27.68 | 27.68 | 27.07 | 27.38 | 1,523,897 | -0.47(-1.70%) |
Apr 28, 2015 | 27.77 | 28.01 | 27.57 | 27.86 | 982,626 | +0.02(+0.05%) |
Apr 27, 2015 | 28.46 | 28.46 | 27.68 | 27.84 | 2,537,433 | -0.53(-1.88%) |
Apr 24, 2015 | 27.84 | 28.64 | 27.74 | 28.37 | 1,660,212 | +0.57(+2.05%) |
Apr 23, 2015 | 27.86 | 27.86 | 27.30 | 27.80 | 1,379,646 | +0.25(+0.90%) |
Apr 22, 2015 | 27.20 | 27.59 | 27.02 | 27.56 | 1,704,004 | +0.43(+1.58%) |
Apr 21, 2015 | 27.38 | 27.38 | 26.95 | 27.13 | 836,919 | -0.04(-0.17%) |
Apr 20, 2015 | 26.94 | 27.28 | 26.80 | 27.17 | 581,997 | +0.41(+1.54%) |
Apr 17, 2015 | 26.74 | 26.87 | 26.50 | 26.76 | 1,081,069 | -0.15(-0.56%) |
Apr 16, 2015 | 26.96 | 27.00 | 26.72 | 26.91 | 409,588 | -0.11(-0.39%) |
Apr 15, 2015 | 27.13 | 27.20 | 26.96 | 27.02 | 795,122 | +0.01(+0.03%) |
Apr 14, 2015 | 27.16 | 27.21 | 26.86 | 27.01 | 600,778 | -0.14(-0.50%) |
Apr 13, 2015 | 26.88 | 27.19 | 26.72 | 27.14 | 610,167 | +0.25(+0.92%) |
Apr 10, 2015 | 26.87 | 26.92 | 26.62 | 26.90 | 808,604 | +0.11(+0.42%) |
Apr 09, 2015 | 27.03 | 27.18 | 26.62 | 26.78 | 555,792 | -0.32(-1.19%) |
Apr 08, 2015 | 26.87 | 27.14 | 26.84 | 27.11 | 355,906 | +0.21(+0.78%) |
Apr 07, 2015 | 27.08 | 27.13 | 26.88 | 26.90 | 599,332 | -0.23(-0.83%) |
Apr 06, 2015 | 26.90 | 27.27 | 26.78 | 27.12 | 880,670 | +0.07(+0.28%) |
Apr 02, 2015 | 26.86 | 27.05 | 27.05 | 27.05 | 628,493 | +0.21(+0.78%) |
Apr 01, 2015 | 26.75 | 26.90 | 26.54 | 26.84 | 892,718 | +0.07(+0.28%) |
Mar 31, 2015 | 26.75 | 26.79 | 26.58 | 26.76 | 542,049 | -0.11(-0.39%) |
Mar 30, 2015 | 26.30 | 26.93 | 26.25 | 26.87 | 1,039,488 | +0.62(+2.37%) |
Mar 27, 2015 | 26.16 | 26.37 | 26.12 | 26.24 | 641,352 | +0.09(+0.34%) |
Mar 26, 2015 | 26.18 | 26.25 | 26.04 | 26.15 | 535,287 | -0.11(-0.43%) |
Mar 25, 2015 | 26.55 | 26.65 | 26.23 | 26.27 | 725,817 | -0.30(-1.13%) |
Mar 24, 2015 | 26.58 | 26.66 | 26.50 | 26.57 | 530,358 | -0.08(-0.31%) |
Mar 23, 2015 | 26.48 | 26.72 | 26.46 | 26.65 | 628,462 | +0.11(+0.42%) |
Mar 20, 2015 | 26.51 | 26.75 | 26.35 | 26.54 | 1,874,861 | +0.07(+0.28%) |
Mar 19, 2015 | 26.59 | 26.63 | 26.45 | 26.46 | 565,130 | -0.16(-0.62%) |
Mar 18, 2015 | 26.64 | 26.73 | 26.44 | 26.63 | 961,349 | -0.02(-0.08%) |
Mar 17, 2015 | 26.60 | 26.72 | 26.48 | 26.65 | 771,972 | -0.05(-0.20%) |
Mar 16, 2015 | 26.65 | 26.75 | 26.48 | 26.70 | 1,223,717 | +0.22(+0.85%) |
Mar 13, 2015 | 26.50 | 26.66 | 26.24 | 26.48 | 1,099,737 | -0.05(-0.20%) |
Mar 12, 2015 | 25.82 | 26.57 | 25.58 | 26.53 | 1,912,920 | +0.97(+3.79%) |
Mar 11, 2015 | 24.92 | 25.61 | 24.84 | 25.56 | 2,484,561 | +0.76(+3.09%) |
Mar 10, 2015 | 24.84 | 24.91 | 24.67 | 24.80 | 941,023 | -0.09(-0.36%) |
Mar 09, 2015 | 24.94 | 25.05 | 24.86 | 24.89 | 1,066,891 | +0.03(+0.12%) |
Mar 06, 2015 | 25.31 | 25.49 | 24.70 | 24.86 | 1,479,789 | -0.65(-2.56%) |
Mar 05, 2015 | 25.73 | 25.73 | 25.37 | 25.51 | 605,458 | -0.16(-0.61%) |
Mar 04, 2015 | 26.02 | 26.07 | 25.59 | 25.67 | 442,967 | -0.40(-1.54%) |
Mar 03, 2015 | 26.14 | 26.20 | 25.98 | 26.07 | 1,129,024 | -0.08(-0.31%) |
Mar 02, 2015 | 26.08 | 26.20 | 26.01 | 26.15 | 1,303,270 | +0.07(+0.26%) |
Feb 27, 2015 | 26.28 | 26.38 | 26.06 | 26.08 | 1,062,238 | -0.22(-0.85%) |
Feb 26, 2015 | 26.24 | 26.52 | 26.16 | 26.31 | 721,927 | +0.11(+0.43%) |
Feb 25, 2015 | 26.18 | 26.42 | 26.14 | 26.20 | 880,907 | +0.05(+0.20%) |
Feb 24, 2015 | 26.58 | 26.62 | 26.04 | 26.14 | 1,816,988 | -0.45(-1.68%) |
Feb 23, 2015 | 26.80 | 26.81 | 26.41 | 26.59 | 836,504 | -0.21(-0.78%) |
Feb 20, 2015 | 26.74 | 26.81 | 26.31 | 26.80 | 1,264,629 | -0.01(-0.03%) |
Feb 19, 2015 | 26.84 | 26.86 | 26.61 | 26.81 | 938,551 | -0.13(-0.47%) |
Feb 18, 2015 | 27.62 | 27.62 | 26.77 | 26.93 | 1,402,367 | -0.66(-2.37%) |
Feb 17, 2015 | 27.69 | 27.83 | 27.54 | 27.59 | 919,654 | +0.04(+0.14%) |
Feb 13, 2015 | 27.64 | 27.55 | 27.55 | 27.55 | 1,592,650 | +0.07(+0.27%) |
Feb 12, 2015 | 26.91 | 27.63 | 26.67 | 27.48 | 2,397,085 | +1.38(+5.28%) |
Feb 11, 2015 | 25.87 | 26.29 | 25.79 | 26.10 | 1,210,419 | +0.25(+0.95%) |
Feb 10, 2015 | 25.77 | 25.90 | 25.54 | 25.85 | 686,107 | +0.30(+1.17%) |
Feb 09, 2015 | 25.87 | 25.92 | 25.44 | 25.55 | 812,830 | -0.46(-1.77%) |
Feb 06, 2015 | 26.00 | 26.18 | 25.67 | 26.02 | 1,059,597 | +0.07(+0.26%) |
Feb 05, 2015 | 26.08 | 26.10 | 25.83 | 25.95 | 1,310,943 | +0.02(+0.09%) |
Feb 04, 2015 | 25.89 | 26.02 | 25.82 | 25.93 | 762,367 | -0.02(-0.09%) |
Feb 03, 2015 | 25.72 | 26.02 | 25.65 | 25.95 | 755,178 | +0.34(+1.31%) |
Feb 02, 2015 | 25.35 | 25.63 | 24.96 | 25.61 | 928,264 | +0.28(+1.12%) |
Jan 30, 2015 | 25.64 | 25.80 | 25.29 | 25.33 | 638,934 | -0.48(-1.85%) |
Jan 29, 2015 | 25.53 | 25.89 | 25.41 | 25.81 | 666,142 | +0.26(+1.02%) |
Jan 28, 2015 | 26.05 | 26.13 | 25.49 | 25.55 | 538,649 | -0.43(-1.66%) |
Jan 27, 2015 | 25.76 | 26.02 | 25.70 | 25.98 | 1,018,057 | +0.03(+0.11%) |
Jan 26, 2015 | 25.69 | 25.99 | 25.48 | 25.95 | 796,373 | +0.26(+1.01%) |
Jan 23, 2015 | 25.88 | 25.97 | 25.67 | 25.69 | 649,625 | -0.10(-0.40%) |
Jan 22, 2015 | 25.66 | 25.84 | 25.43 | 25.79 | 2,171,774 | +0.38(+1.49%) |
Jan 21, 2015 | 25.50 | 25.61 | 25.29 | 25.41 | 809,206 | -0.11(-0.44%) |
Jan 20, 2015 | 25.63 | 25.64 | 25.26 | 25.53 | 1,160,857 | +0.04(+0.18%) |
Jan 16, 2015 | 25.38 | 25.67 | 25.35 | 25.48 | 1,874,688 | +0.02(+0.09%) |
Jan 15, 2015 | 25.50 | 25.66 | 25.32 | 25.46 | 1,600,836 | +0.04(+0.18%) |
Jan 14, 2015 | 25.16 | 25.58 | 25.07 | 25.41 | 1,287,331 | +0.01(+0.03%) |
Jan 13, 2015 | 25.30 | 25.62 | 25.12 | 25.41 | 1,308,089 | +0.35(+1.40%) |
Jan 12, 2015 | 24.95 | 25.10 | 24.62 | 25.06 | 743,928 | +0.09(+0.36%) |
Jan 09, 2015 | 25.27 | 25.32 | 24.95 | 24.97 | 696,769 | -0.25(-1.00%) |
Jan 08, 2015 | 24.88 | 25.26 | 24.77 | 25.22 | 1,772,727 | +0.54(+2.17%) |
Jan 07, 2015 | 24.48 | 24.70 | 24.27 | 24.68 | 1,260,867 | +0.37(+1.53%) |
Jan 06, 2015 | 24.90 | 25.06 | 24.27 | 24.31 | 1,115,216 | -0.51(-2.07%) |
Jan 05, 2015 | 24.94 | 25.06 | 24.69 | 24.83 | 1,558,395 | -0.29(-1.16%) |
Jan 02, 2015 | 25.47 | 25.55 | 24.93 | 25.12 | 856,854 | -0.13(-0.50%) |
Dec 31, 2014 | 25.50 | 25.24 | 25.24 | 25.24 | 814,791 | -0.24(-0.94%) |
Dec 30, 2014 | 25.41 | 25.60 | 25.32 | 25.48 | 368,945 | -0.03(-0.12%) |
Dec 29, 2014 | 25.49 | 25.70 | 25.42 | 25.51 | 660,986 | +0.08(+0.32%) |
Dec 26, 2014 | 25.63 | 25.66 | 25.41 | 25.43 | 619,054 | -0.11(-0.44%) |
Dec 24, 2014 | 25.10 | 25.54 | 25.54 | 25.54 | 646,380 | +0.47(+1.87%) |
Dec 23, 2014 | 24.92 | 25.22 | 24.66 | 25.07 | 785,195 | +0.32(+1.29%) |
Dec 22, 2014 | 24.70 | 24.80 | 24.47 | 24.75 | 728,577 | +0.11(+0.45%) |
Dec 19, 2014 | 24.66 | 24.77 | 24.51 | 24.64 | 1,866,388 | +0.04(+0.18%) |
Dec 18, 2014 | 24.35 | 24.59 | 24.17 | 24.59 | 1,097,780 | +0.48(+1.98%) |
Dec 17, 2014 | 24.05 | 24.30 | 23.83 | 24.12 | 1,897,785 | +0.11(+0.47%) |
Dec 16, 2014 | 23.63 | 24.24 | 23.46 | 24.01 | 2,448,844 | -0.23(-0.95%) |
Dec 15, 2014 | 24.36 | 24.50 | 24.07 | 24.24 | 1,276,207 | +0.04(+0.15%) |
Dec 12, 2014 | 24.13 | 24.40 | 23.87 | 24.20 | 1,924,078 | -0.34(-1.40%) |
Dec 11, 2014 | 24.59 | 24.79 | 24.41 | 24.54 | 1,694,474 | +0.12(+0.49%) |
Dec 10, 2014 | 24.53 | 24.97 | 24.31 | 24.42 | 1,599,835 | -0.13(-0.52%) |
Dec 09, 2014 | 24.19 | 24.56 | 24.05 | 24.55 | 631,685 | +0.13(+0.55%) |
Dec 08, 2014 | 24.36 | 24.69 | 24.20 | 24.42 | 1,010,202 | -0.01(-0.06%) |
Dec 05, 2014 | 24.54 | 24.75 | 24.23 | 24.43 | 1,709,479 | -0.07(-0.30%) |
Dec 04, 2014 | 24.27 | 24.56 | 24.23 | 24.51 | 768,660 | +0.15(+0.61%) |
Dec 03, 2014 | 24.13 | 24.51 | 23.98 | 24.36 | 1,296,223 | +0.16(+0.64%) |
Dec 02, 2014 | 23.82 | 24.22 | 23.77 | 24.20 | 1,156,685 | +0.39(+1.65%) |
Dec 01, 2014 | 23.57 | 23.85 | 23.52 | 23.81 | 672,779 | +0.15(+0.62%) |
Nov 28, 2014 | 23.86 | 23.90 | 23.63 | 23.66 | 476,006 | -0.10(-0.44%) |
Nov 26, 2014 | 23.59 | 23.76 | 23.76 | 23.76 | 872,583 | +0.18(+0.78%) |
Nov 25, 2014 | 23.42 | 23.60 | 23.32 | 23.58 | 2,204,004 | +0.18(+0.79%) |
Nov 24, 2014 | 23.39 | 23.48 | 23.18 | 23.40 | 719,914 | +0.07(+0.32%) |
Nov 21, 2014 | 23.49 | 23.54 | 23.20 | 23.32 | 863,854 | +0.08(+0.35%) |
Nov 20, 2014 | 22.77 | 23.25 | 22.77 | 23.24 | 596,561 | +0.34(+1.49%) |
Nov 19, 2014 | 22.89 | 23.08 | 22.60 | 22.90 | 643,655 | -0.04(-0.16%) |
Nov 18, 2014 | 22.77 | 23.00 | 22.68 | 22.94 | 743,292 | +0.21(+0.91%) |
Nov 17, 2014 | 22.69 | 22.88 | 22.68 | 22.73 | 388,114 | -0.04(-0.19%) |
Nov 14, 2014 | 22.67 | 22.91 | 22.66 | 22.77 | 703,078 | +0.11(+0.49%) |
Nov 13, 2014 | 22.84 | 22.92 | 22.55 | 22.66 | 616,748 | -0.15(-0.65%) |
Nov 12, 2014 | 22.45 | 22.82 | 22.29 | 22.81 | 652,098 | +0.40(+1.78%) |
Nov 11, 2014 | 22.52 | 22.65 | 22.36 | 22.41 | 647,600 | -0.07(-0.33%) |
Nov 10, 2014 | 22.45 | 22.50 | 22.35 | 22.49 | 1,035,017 | +0.09(+0.40%) |
Nov 07, 2014 | 22.23 | 22.43 | 22.11 | 22.40 | 638,407 | +0.15(+0.66%) |
Nov 06, 2014 | 22.40 | 22.46 | 22.21 | 22.25 | 660,346 | -0.17(-0.76%) |
Nov 05, 2014 | 22.56 | 22.71 | 22.28 | 22.42 | 779,905 | -0.05(-0.23%) |
Nov 04, 2014 | 22.38 | 22.53 | 22.29 | 22.47 | 891,918 | +0.08(+0.36%) |
Nov 03, 2014 | 22.47 | 22.58 | 22.18 | 22.39 | 1,098,578 | -0.02(-0.10%) |
Oct 31, 2014 | 22.92 | 22.99 | 22.31 | 22.41 | 1,599,089 | -0.10(-0.46%) |
Oct 30, 2014 | 22.15 | 22.91 | 22.12 | 22.52 | 1,751,408 | +0.28(+1.26%) |
Oct 29, 2014 | 22.18 | 22.23 | 22.03 | 22.23 | 1,083,771 | +0.10(+0.47%) |
Oct 28, 2014 | 22.06 | 22.14 | 21.91 | 22.13 | 1,468,124 | +0.13(+0.61%) |
Oct 27, 2014 | 21.92 | 22.09 | 21.94 | 22.00 | 899,865 | +0.06(+0.27%) |
Oct 24, 2014 | 21.61 | 21.96 | 21.43 | 21.94 | 1,110,933 | +0.57(+2.66%) |
Oct 23, 2014 | 21.41 | 21.56 | 21.10 | 21.37 | 862,476 | +0.36(+1.72%) |
Oct 22, 2014 | 21.34 | 21.35 | 20.99 | 21.01 | 749,919 | -0.24(-1.15%) |
Oct 21, 2014 | 20.93 | 21.26 | 20.86 | 21.25 | 788,349 | +0.33(+1.55%) |
Oct 20, 2014 | 20.84 | 20.90 | 20.73 | 20.93 | 1,023,912 | -0.01(-0.07%) |
Oct 17, 2014 | 20.71 | 20.99 | 20.42 | 20.94 | 1,756,319 | +0.47(+2.27%) |
Oct 16, 2014 | 19.90 | 20.60 | 19.90 | 20.48 | 1,657,675 | +0.32(+1.58%) |
Oct 15, 2014 | 19.57 | 20.28 | 19.53 | 20.16 | 1,990,774 | +0.33(+1.64%) |
Oct 14, 2014 | 19.71 | 19.94 | 19.63 | 19.83 | 1,029,619 | +0.32(+1.63%) |
Oct 13, 2014 | 19.44 | 19.65 | 19.37 | 19.51 | 881,958 | +0.09(+0.46%) |
Oct 10, 2014 | 19.55 | 19.81 | 19.42 | 19.43 | 618,979 | -0.13(-0.64%) |
Oct 09, 2014 | 19.94 | 20.00 | 19.53 | 19.55 | 953,649 | -0.41(-2.04%) |
Oct 08, 2014 | 19.61 | 19.98 | 19.60 | 19.96 | 837,686 | +0.37(+1.89%) |
Oct 07, 2014 | 19.72 | 19.80 | 19.58 | 19.59 | 653,322 | -0.28(-1.41%) |
Oct 06, 2014 | 20.19 | 20.19 | 19.86 | 19.87 | 534,452 | -0.24(-1.18%) |
Oct 03, 2014 | 20.10 | 20.22 | 20.02 | 20.11 | 593,836 | +0.22(+1.11%) |
Oct 02, 2014 | 19.88 | 20.05 | 19.83 | 19.88 | 1,000,371 | +0.02(+0.11%) |
Oct 01, 2014 | 20.05 | 20.10 | 19.67 | 19.86 | 2,136,240 | -0.18(-0.92%) |
Sep 30, 2014 | 20.45 | 20.48 | 20.05 | 20.05 | 1,428,574 | -0.44(-2.13%) |
Sep 29, 2014 | 20.42 | 20.57 | 20.30 | 20.48 | 705,079 | -0.14(-0.68%) |
Sep 26, 2014 | 20.42 | 20.66 | 20.36 | 20.62 | 532,593 | +0.22(+1.09%) |
Sep 25, 2014 | 20.54 | 20.54 | 20.23 | 20.40 | 994,497 | -0.17(-0.83%) |
Sep 24, 2014 | 20.15 | 20.58 | 20.01 | 20.57 | 768,450 | +0.37(+1.83%) |
Sep 23, 2014 | 20.43 | 20.50 | 20.19 | 20.20 | 711,724 | -0.32(-1.55%) |
Sep 22, 2014 | 20.77 | 20.82 | 20.52 | 20.52 | 781,595 | -0.32(-1.53%) |
Sep 19, 2014 | 21.06 | 21.14 | 20.72 | 20.84 | 1,283,233 | -0.18(-0.84%) |
Sep 18, 2014 | 21.13 | 21.18 | 20.97 | 21.02 | 554,443 | -0.06(-0.28%) |
Sep 17, 2014 | 20.68 | 21.19 | 20.65 | 21.07 | 1,085,609 | +0.37(+1.79%) |
Sep 16, 2014 | 20.68 | 20.85 | 20.63 | 20.70 | 575,407 | +0.03(+0.14%) |
Sep 15, 2014 | 20.66 | 20.78 | 20.50 | 20.68 | 687,005 | -0.01(-0.07%) |
Sep 12, 2014 | 20.67 | 20.79 | 20.53 | 20.69 | 1,218,521 | -0.04(-0.21%) |
Sep 11, 2014 | 20.52 | 20.78 | 20.42 | 20.73 | 415,022 | +0.12(+0.57%) |
Sep 10, 2014 | 20.29 | 20.63 | 20.16 | 20.62 | 943,880 | +0.33(+1.64%) |
Sep 09, 2014 | 20.45 | 20.50 | 20.27 | 20.28 | 436,164 | -0.24(-1.19%) |
Sep 08, 2014 | 20.48 | 20.55 | 20.34 | 20.53 | 388,750 | +0.06(+0.29%) |
Sep 05, 2014 | 20.50 | 20.53 | 20.36 | 20.47 | 352,108 | -0.09(-0.43%) |
Sep 04, 2014 | 20.74 | 20.77 | 20.51 | 20.56 | 394,532 | -0.19(-0.93%) |
Sep 03, 2014 | 20.94 | 21.01 | 20.69 | 20.75 | 824,208 | -0.09(-0.42%) |