Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 18.63 | 18.79 | 18.05 | 18.17 | 1,158,495 | -0.64(-3.38%) |
Aug 28, 2015 | 19.09 | 19.36 | 18.72 | 18.81 | 764,774 | -0.37(-1.93%) |
Aug 27, 2015 | 18.96 | 19.46 | 18.66 | 19.18 | 1,707,255 | +1.05(+5.78%) |
Aug 26, 2015 | 17.77 | 18.22 | 17.53 | 18.13 | 1,052,189 | +0.65(+3.73%) |
Aug 25, 2015 | 18.67 | 18.75 | 17.48 | 17.48 | 2,564,598 | +0.32(+1.85%) |
Aug 24, 2015 | 17.29 | 18.15 | 16.93 | 17.16 | 1,726,830 | -1.01(-5.58%) |
Aug 21, 2015 | 18.32 | 18.57 | 17.92 | 18.17 | 1,528,815 | -0.25(-1.35%) |
Aug 20, 2015 | 19.10 | 19.37 | 18.40 | 18.42 | 1,305,906 | -0.96(-4.96%) |
Aug 19, 2015 | 19.57 | 19.94 | 19.30 | 19.38 | 878,652 | -0.40(-2.04%) |
Aug 18, 2015 | 19.05 | 20.27 | 18.95 | 19.79 | 1,809,594 | -0.51(-2.50%) |
Aug 17, 2015 | 20.65 | 20.82 | 20.00 | 20.29 | 766,666 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.54 | 20.89 | 21.29 | 949,265 | +0.39(+1.89%) |
Aug 13, 2015 | 21.07 | 21.34 | 20.65 | 20.89 | 1,068,712 | +0.11(+0.54%) |
Aug 12, 2015 | 20.70 | 20.86 | 20.10 | 20.78 | 939,965 | -0.07(-0.33%) |
Aug 11, 2015 | 21.64 | 21.69 | 20.47 | 20.85 | 1,735,190 | -0.76(-3.54%) |
Aug 10, 2015 | 21.57 | 21.86 | 21.21 | 21.62 | 949,678 | +0.13(+0.60%) |
Aug 07, 2015 | 21.59 | 21.69 | 21.00 | 21.49 | 803,076 | -0.11(-0.52%) |
Aug 06, 2015 | 22.19 | 22.19 | 21.27 | 21.60 | 1,145,154 | -0.28(-1.30%) |
Aug 05, 2015 | 22.67 | 22.76 | 21.72 | 21.88 | 938,155 | -0.39(-1.74%) |
Aug 04, 2015 | 21.90 | 22.55 | 21.90 | 22.27 | 1,592,971 | -0.10(-0.46%) |
Aug 03, 2015 | 22.90 | 22.90 | 22.33 | 22.37 | 1,935,764 | -0.48(-2.10%) |
Jul 31, 2015 | 22.91 | 23.06 | 22.61 | 22.85 | 430,324 | +0.07(+0.30%) |
Jul 30, 2015 | 22.76 | 22.96 | 22.41 | 22.78 | 480,497 | +0.15(+0.68%) |
Jul 29, 2015 | 22.68 | 22.90 | 21.90 | 22.63 | 1,145,258 | +0.28(+1.27%) |
Jul 28, 2015 | 22.35 | 22.61 | 22.04 | 22.35 | 1,185,571 | +0.03(+0.12%) |
Jul 27, 2015 | 22.25 | 22.62 | 21.99 | 22.32 | 764,744 | -0.14(-0.61%) |
Jul 24, 2015 | 23.30 | 23.41 | 22.34 | 22.46 | 870,755 | -0.64(-2.79%) |
Jul 23, 2015 | 23.87 | 23.92 | 22.90 | 23.10 | 770,188 | -0.61(-2.57%) |
Jul 22, 2015 | 23.91 | 24.26 | 23.52 | 23.71 | 864,987 | -0.35(-1.46%) |
Jul 21, 2015 | 23.87 | 24.11 | 23.63 | 24.06 | 715,455 | +0.19(+0.79%) |
Jul 20, 2015 | 24.23 | 24.40 | 23.85 | 23.87 | 411,568 | -0.52(-2.15%) |
Jul 17, 2015 | 24.54 | 24.66 | 24.23 | 24.40 | 454,597 | -0.02(-0.07%) |
Jul 16, 2015 | 24.87 | 24.87 | 24.31 | 24.42 | 503,169 | -0.03(-0.14%) |
Jul 15, 2015 | 24.56 | 24.69 | 24.17 | 24.45 | 578,612 | +0.07(+0.28%) |
Jul 14, 2015 | 23.76 | 24.57 | 23.76 | 24.38 | 1,110,018 | +0.48(+2.01%) |
Jul 13, 2015 | 23.79 | 23.99 | 23.59 | 23.90 | 937,674 | +0.33(+1.42%) |
Jul 10, 2015 | 23.70 | 23.92 | 23.26 | 23.57 | 623,094 | +0.00(+0.00%) |
Jul 09, 2015 | 23.28 | 23.82 | 23.21 | 23.57 | 418,751 | +0.43(+1.86%) |
Jul 08, 2015 | 23.81 | 23.92 | 23.06 | 23.14 | 494,349 | -0.86(-3.58%) |
Jul 07, 2015 | 23.97 | 24.04 | 22.87 | 23.99 | 1,225,800 | -0.04(-0.18%) |
Jul 06, 2015 | 24.44 | 24.58 | 23.84 | 24.04 | 585,970 | -0.55(-2.24%) |
Jul 02, 2015 | 24.39 | 24.59 | 24.59 | 24.59 | 559,504 | +0.36(+1.49%) |
Jul 01, 2015 | 24.31 | 24.60 | 24.05 | 24.23 | 315,127 | +0.05(+0.21%) |
Jun 30, 2015 | 24.30 | 24.48 | 23.92 | 24.18 | 765,716 | +0.12(+0.50%) |
Jun 29, 2015 | 24.14 | 24.48 | 23.92 | 24.05 | 694,609 | -0.46(-1.86%) |
Jun 26, 2015 | 24.54 | 24.84 | 24.37 | 24.51 | 689,698 | -0.15(-0.59%) |
Jun 25, 2015 | 24.70 | 24.99 | 24.52 | 24.66 | 1,997,189 | +0.05(+0.21%) |
Jun 24, 2015 | 24.82 | 25.00 | 24.45 | 24.60 | 1,115,777 | -0.28(-1.14%) |
Jun 23, 2015 | 24.38 | 25.11 | 24.38 | 24.89 | 1,540,778 | +0.36(+1.47%) |
Jun 22, 2015 | 24.81 | 24.87 | 24.08 | 24.53 | 1,185,763 | -0.04(-0.17%) |
Jun 19, 2015 | 24.48 | 24.68 | 24.24 | 24.57 | 937,931 | +0.10(+0.42%) |
Jun 18, 2015 | 24.44 | 24.73 | 24.23 | 24.47 | 751,519 | +0.09(+0.35%) |
Jun 17, 2015 | 24.48 | 24.64 | 24.16 | 24.38 | 320,090 | -0.02(-0.07%) |
Jun 16, 2015 | 24.19 | 24.53 | 24.13 | 24.40 | 913,439 | +0.20(+0.82%) |
Jun 15, 2015 | 24.48 | 24.48 | 23.87 | 24.20 | 1,715,758 | -0.48(-1.95%) |
Jun 12, 2015 | 24.82 | 24.92 | 24.48 | 24.68 | 889,377 | -0.28(-1.14%) |
Jun 11, 2015 | 25.01 | 25.38 | 24.93 | 24.97 | 828,291 | +0.09(+0.35%) |
Jun 10, 2015 | 25.03 | 25.19 | 24.78 | 24.88 | 1,105,807 | -0.03(-0.10%) |
Jun 09, 2015 | 25.01 | 25.15 | 24.44 | 24.91 | 834,414 | -0.18(-0.72%) |
Jun 08, 2015 | 25.03 | 25.27 | 24.93 | 25.09 | 515,681 | -0.19(-0.75%) |
Jun 05, 2015 | 25.12 | 25.40 | 24.99 | 25.27 | 730,518 | +0.14(+0.55%) |
Jun 04, 2015 | 25.03 | 25.15 | 24.86 | 25.14 | 458,941 | +0.08(+0.31%) |
Jun 03, 2015 | 25.42 | 25.51 | 25.08 | 25.06 | 888,406 | -0.23(-0.92%) |
Jun 02, 2015 | 25.43 | 25.62 | 25.00 | 25.29 | 3,738,216 | -1.31(-4.91%) |
Jun 01, 2015 | 26.58 | 26.67 | 26.40 | 26.60 | 759,875 | +0.12(+0.45%) |
May 29, 2015 | 26.43 | 26.61 | 26.16 | 26.48 | 549,554 | +0.03(+0.13%) |
May 28, 2015 | 26.12 | 26.46 | 26.11 | 26.44 | 426,018 | +0.26(+0.98%) |
May 27, 2015 | 26.13 | 26.31 | 25.88 | 26.18 | 449,813 | +0.15(+0.59%) |
May 26, 2015 | 26.18 | 26.29 | 25.84 | 26.03 | 307,820 | -0.12(-0.46%) |
May 22, 2015 | 25.94 | 26.15 | 26.15 | 26.15 | 331,044 | +0.17(+0.66%) |
May 21, 2015 | 25.96 | 26.13 | 25.85 | 25.98 | 302,608 | +0.10(+0.40%) |
May 20, 2015 | 25.68 | 26.02 | 25.34 | 25.88 | 647,072 | +0.03(+0.13%) |
May 19, 2015 | 25.84 | 25.90 | 25.41 | 25.84 | 822,654 | +0.11(+0.43%) |
May 18, 2015 | 25.39 | 25.82 | 25.33 | 25.73 | 865,454 | +0.20(+0.77%) |
May 15, 2015 | 25.64 | 25.76 | 25.52 | 25.53 | 469,519 | +0.02(+0.07%) |
May 14, 2015 | 25.51 | 25.88 | 25.41 | 25.51 | 538,853 | +0.03(+0.10%) |
May 13, 2015 | 25.76 | 25.76 | 25.34 | 25.49 | 510,638 | -0.10(-0.40%) |
May 12, 2015 | 25.67 | 25.75 | 25.45 | 25.59 | 446,733 | -0.13(-0.50%) |
May 11, 2015 | 25.68 | 26.15 | 25.64 | 25.72 | 532,671 | -0.22(-0.86%) |
May 08, 2015 | 26.11 | 26.19 | 25.70 | 25.94 | 1,104,857 | +0.11(+0.43%) |
May 07, 2015 | 26.03 | 26.05 | 25.57 | 25.83 | 865,453 | -0.15(-0.56%) |
May 06, 2015 | 26.50 | 26.66 | 25.90 | 25.98 | 681,682 | -0.53(-2.01%) |
May 05, 2015 | 26.92 | 27.27 | 26.37 | 26.51 | 2,533,501 | -0.53(-1.97%) |
May 04, 2015 | 26.49 | 27.38 | 26.48 | 27.04 | 3,254,029 | +0.56(+2.11%) |
May 01, 2015 | 26.02 | 26.61 | 25.95 | 26.49 | 993,393 | +0.56(+2.15%) |
Apr 30, 2015 | 25.56 | 26.35 | 25.56 | 25.93 | 1,489,845 | +0.35(+1.38%) |
Apr 29, 2015 | 25.72 | 25.86 | 24.92 | 25.57 | 1,310,869 | -0.15(-0.57%) |
Apr 28, 2015 | 25.67 | 25.76 | 25.13 | 25.72 | 772,730 | +0.14(+0.54%) |
Apr 27, 2015 | 25.84 | 26.04 | 25.51 | 25.58 | 570,116 | +0.02(+0.07%) |
Apr 24, 2015 | 25.69 | 25.95 | 25.37 | 25.57 | 634,826 | -0.09(-0.33%) |
Apr 23, 2015 | 24.38 | 25.96 | 24.38 | 25.65 | 1,424,942 | +0.10(+0.40%) |
Apr 22, 2015 | 25.33 | 25.58 | 25.08 | 25.55 | 1,285,158 | +0.31(+1.23%) |
Apr 21, 2015 | 25.59 | 25.59 | 24.98 | 25.24 | 1,132,888 | -0.29(-1.14%) |
Apr 20, 2015 | 24.90 | 25.54 | 24.81 | 25.53 | 1,340,233 | +0.88(+3.55%) |
Apr 17, 2015 | 24.44 | 24.84 | 24.39 | 24.66 | 1,703,540 | +0.00(+0.00%) |
Apr 16, 2015 | 24.41 | 24.93 | 24.34 | 24.66 | 973,818 | +0.33(+1.34%) |
Apr 15, 2015 | 24.47 | 24.48 | 24.20 | 24.33 | 401,994 | +0.03(+0.14%) |
Apr 14, 2015 | 24.18 | 24.47 | 23.90 | 24.30 | 628,057 | +0.16(+0.68%) |
Apr 13, 2015 | 24.26 | 24.26 | 23.92 | 24.13 | 644,165 | +0.25(+1.04%) |
Apr 10, 2015 | 23.62 | 24.24 | 23.46 | 23.88 | 552,733 | +0.23(+0.98%) |
Apr 09, 2015 | 24.10 | 24.22 | 23.46 | 23.65 | 611,162 | -0.20(-0.83%) |
Apr 08, 2015 | 23.98 | 24.11 | 23.72 | 23.85 | 406,485 | -0.15(-0.61%) |
Apr 07, 2015 | 23.88 | 24.11 | 23.81 | 23.99 | 814,471 | +0.22(+0.94%) |
Apr 06, 2015 | 23.80 | 23.99 | 23.68 | 23.77 | 546,518 | -0.10(-0.43%) |
Apr 02, 2015 | 23.93 | 23.87 | 23.87 | 23.87 | 491,269 | -0.01(-0.04%) |
Apr 01, 2015 | 23.34 | 23.98 | 23.28 | 23.88 | 700,094 | +0.61(+2.62%) |
Mar 31, 2015 | 23.29 | 23.39 | 23.17 | 23.27 | 286,003 | +0.02(+0.07%) |
Mar 30, 2015 | 23.39 | 23.51 | 23.11 | 23.26 | 422,205 | +0.09(+0.37%) |
Mar 27, 2015 | 22.75 | 23.25 | 22.43 | 23.17 | 562,232 | +0.52(+2.27%) |
Mar 26, 2015 | 22.84 | 23.00 | 22.48 | 22.66 | 324,633 | -0.21(-0.90%) |
Mar 25, 2015 | 23.26 | 23.32 | 22.72 | 22.86 | 902,229 | -0.39(-1.66%) |
Mar 24, 2015 | 23.02 | 23.36 | 22.80 | 23.25 | 464,217 | +0.19(+0.82%) |
Mar 23, 2015 | 22.80 | 23.32 | 22.80 | 23.06 | 1,040,697 | +0.15(+0.64%) |
Mar 20, 2015 | 22.83 | 23.00 | 22.64 | 22.91 | 835,192 | +0.43(+1.91%) |
Mar 19, 2015 | 22.54 | 22.76 | 22.37 | 22.48 | 386,428 | -0.15(-0.65%) |
Mar 18, 2015 | 22.54 | 22.72 | 22.23 | 22.63 | 3,132,092 | +0.03(+0.15%) |
Mar 17, 2015 | 22.57 | 22.64 | 22.33 | 22.59 | 429,826 | +0.05(+0.23%) |
Mar 16, 2015 | 22.59 | 22.65 | 22.25 | 22.54 | 799,609 | -0.03(-0.11%) |
Mar 13, 2015 | 23.11 | 23.19 | 22.45 | 22.57 | 709,251 | -0.49(-2.12%) |
Mar 12, 2015 | 23.06 | 23.36 | 22.87 | 23.06 | 982,167 | +0.02(+0.07%) |
Mar 11, 2015 | 23.31 | 23.39 | 22.87 | 23.04 | 433,276 | -0.33(-1.40%) |
Mar 10, 2015 | 23.32 | 23.39 | 22.81 | 23.37 | 589,131 | -0.03(-0.11%) |
Mar 09, 2015 | 23.63 | 23.66 | 23.20 | 23.39 | 622,287 | -0.04(-0.18%) |
Mar 06, 2015 | 23.70 | 23.88 | 23.15 | 23.44 | 2,016,060 | +0.27(+1.19%) |
Mar 05, 2015 | 22.61 | 23.34 | 22.61 | 23.16 | 1,163,645 | +0.23(+1.01%) |
Mar 04, 2015 | 22.45 | 23.20 | 22.27 | 22.93 | 1,600,762 | +0.66(+2.97%) |
Mar 03, 2015 | 22.37 | 22.48 | 22.18 | 22.27 | 498,983 | -0.06(-0.27%) |
Mar 02, 2015 | 22.32 | 22.48 | 22.08 | 22.33 | 968,975 | +0.13(+0.58%) |
Feb 27, 2015 | 22.23 | 22.36 | 22.04 | 22.20 | 537,577 | +0.18(+0.82%) |
Feb 26, 2015 | 22.42 | 22.72 | 22.01 | 22.02 | 711,864 | -0.38(-1.69%) |
Feb 25, 2015 | 22.83 | 22.83 | 22.18 | 22.40 | 1,387,598 | -0.33(-1.47%) |
Feb 24, 2015 | 22.72 | 22.84 | 22.51 | 22.73 | 964,528 | +0.02(+0.08%) |
Feb 23, 2015 | 23.19 | 23.34 | 22.50 | 22.72 | 1,013,572 | -0.51(-2.18%) |
Feb 20, 2015 | 23.32 | 23.42 | 23.08 | 23.22 | 915,354 | +0.02(+0.07%) |
Feb 19, 2015 | 23.02 | 23.33 | 23.02 | 23.20 | 996,381 | -1.22(-4.99%) |
Feb 18, 2015 | 24.48 | 25.06 | 24.26 | 24.42 | 1,515,562 | +0.36(+1.50%) |
Feb 17, 2015 | 24.24 | 24.48 | 23.84 | 24.06 | 1,329,255 | -0.14(-0.57%) |
Feb 13, 2015 | 24.47 | 24.20 | 24.20 | 24.20 | 720,776 | +0.03(+0.14%) |
Feb 12, 2015 | 23.57 | 24.45 | 23.57 | 24.17 | 784,217 | +0.44(+1.85%) |
Feb 11, 2015 | 24.05 | 24.14 | 23.32 | 23.73 | 889,249 | +0.50(+2.14%) |
Feb 10, 2015 | 23.17 | 23.39 | 23.03 | 23.23 | 624,722 | +0.09(+0.41%) |
Feb 09, 2015 | 22.87 | 23.19 | 22.78 | 23.14 | 338,079 | +0.28(+1.24%) |
Feb 06, 2015 | 22.80 | 23.27 | 22.76 | 22.85 | 677,485 | +0.10(+0.45%) |
Feb 05, 2015 | 23.01 | 23.19 | 22.65 | 22.75 | 422,252 | -0.05(-0.23%) |
Feb 04, 2015 | 22.94 | 23.39 | 22.73 | 22.80 | 518,498 | -0.36(-1.56%) |
Feb 03, 2015 | 23.30 | 23.51 | 22.51 | 23.16 | 1,201,814 | +0.05(+0.22%) |
Feb 02, 2015 | 22.72 | 23.15 | 22.59 | 23.11 | 338,557 | +0.52(+2.32%) |
Jan 30, 2015 | 22.36 | 22.66 | 22.04 | 22.59 | 498,867 | +0.07(+0.31%) |
Jan 29, 2015 | 22.83 | 22.92 | 22.17 | 22.52 | 269,847 | -0.18(-0.79%) |
Jan 28, 2015 | 22.61 | 22.93 | 22.37 | 22.70 | 373,514 | +0.04(+0.19%) |
Jan 27, 2015 | 22.46 | 22.73 | 22.16 | 22.66 | 514,493 | +0.20(+0.88%) |
Jan 26, 2015 | 21.86 | 22.66 | 21.72 | 22.46 | 279,388 | +0.42(+1.91%) |
Jan 23, 2015 | 21.64 | 22.33 | 21.51 | 22.04 | 354,758 | +0.33(+1.54%) |
Jan 22, 2015 | 21.47 | 21.86 | 21.33 | 21.70 | 937,074 | +0.24(+1.10%) |
Jan 21, 2015 | 21.26 | 21.68 | 21.26 | 21.47 | 428,028 | +0.14(+0.66%) |
Jan 20, 2015 | 21.57 | 21.57 | 21.14 | 21.32 | 387,476 | -0.03(-0.16%) |
Jan 16, 2015 | 21.10 | 21.36 | 21.03 | 21.36 | 493,075 | +0.04(+0.20%) |
Jan 15, 2015 | 21.90 | 21.90 | 20.97 | 21.32 | 752,148 | -0.37(-1.70%) |
Jan 14, 2015 | 21.72 | 21.98 | 21.41 | 21.68 | 729,688 | -0.34(-1.56%) |
Jan 13, 2015 | 22.16 | 22.33 | 21.75 | 22.03 | 845,593 | -0.17(-0.77%) |
Jan 12, 2015 | 22.84 | 22.84 | 22.09 | 22.20 | 637,578 | -0.63(-2.75%) |
Jan 09, 2015 | 23.23 | 23.23 | 22.69 | 22.83 | 616,130 | -0.28(-1.21%) |
Jan 08, 2015 | 23.20 | 23.39 | 22.96 | 23.11 | 442,381 | +0.06(+0.28%) |
Jan 07, 2015 | 23.39 | 23.61 | 23.03 | 23.04 | 438,239 | -0.03(-0.15%) |
Jan 06, 2015 | 23.91 | 23.91 | 23.04 | 23.08 | 718,015 | -0.86(-3.59%) |
Jan 05, 2015 | 23.87 | 24.06 | 23.45 | 23.93 | 585,816 | -0.27(-1.10%) |
Jan 02, 2015 | 23.80 | 24.30 | 23.29 | 24.20 | 352,562 | +0.58(+2.47%) |
Dec 31, 2014 | 23.39 | 23.62 | 23.62 | 23.62 | 405,102 | +0.14(+0.59%) |
Dec 30, 2014 | 22.82 | 23.50 | 22.77 | 23.48 | 548,356 | +0.50(+2.17%) |
Dec 29, 2014 | 23.02 | 23.39 | 22.74 | 22.98 | 377,834 | -0.14(-0.59%) |
Dec 26, 2014 | 23.12 | 23.39 | 22.96 | 23.12 | 327,283 | +0.02(+0.07%) |
Dec 24, 2014 | 23.28 | 23.10 | 23.10 | 23.10 | 371,101 | -0.33(-1.43%) |
Dec 23, 2014 | 22.98 | 23.51 | 22.98 | 23.44 | 618,836 | +0.37(+1.60%) |
Dec 22, 2014 | 23.40 | 23.87 | 22.76 | 23.07 | 540,254 | -0.51(-2.15%) |
Dec 19, 2014 | 23.19 | 23.80 | 23.07 | 23.57 | 805,629 | +0.38(+1.63%) |
Dec 18, 2014 | 22.89 | 23.23 | 22.61 | 23.20 | 805,295 | +0.62(+2.74%) |
Dec 17, 2014 | 21.93 | 22.63 | 21.65 | 22.58 | 647,907 | +0.64(+2.94%) |
Dec 16, 2014 | 22.33 | 22.39 | 21.89 | 21.93 | 548,997 | -0.19(-0.85%) |
Dec 15, 2014 | 22.90 | 23.13 | 21.94 | 22.12 | 770,397 | -0.62(-2.72%) |
Dec 12, 2014 | 23.05 | 23.11 | 22.37 | 22.74 | 796,323 | -0.70(-2.97%) |
Dec 11, 2014 | 23.14 | 23.65 | 22.65 | 23.44 | 518,697 | +0.32(+1.37%) |
Dec 10, 2014 | 23.84 | 23.86 | 23.02 | 23.12 | 638,541 | -0.72(-3.03%) |
Dec 09, 2014 | 23.62 | 23.97 | 23.29 | 23.84 | 359,835 | -0.22(-0.93%) |
Dec 08, 2014 | 24.65 | 24.65 | 23.65 | 24.06 | 609,587 | -0.60(-2.44%) |
Dec 05, 2014 | 24.60 | 24.96 | 24.32 | 24.66 | 607,130 | +0.14(+0.56%) |
Dec 04, 2014 | 24.05 | 24.67 | 23.89 | 24.53 | 558,153 | +0.09(+0.39%) |
Dec 03, 2014 | 23.81 | 24.63 | 23.63 | 24.43 | 522,914 | +0.63(+2.63%) |
Dec 02, 2014 | 23.43 | 24.27 | 23.43 | 23.81 | 473,867 | +0.24(+1.02%) |
Dec 01, 2014 | 24.39 | 24.77 | 22.93 | 23.57 | 1,156,628 | -1.02(-4.16%) |
Nov 28, 2014 | 24.81 | 24.93 | 24.18 | 24.59 | 532,870 | -0.36(-1.45%) |
Nov 26, 2014 | 25.16 | 24.95 | 24.95 | 24.95 | 389,731 | -0.15(-0.62%) |
Nov 25, 2014 | 25.21 | 25.47 | 24.91 | 25.10 | 432,101 | -0.20(-0.78%) |
Nov 24, 2014 | 25.76 | 25.89 | 25.19 | 25.30 | 720,506 | -0.29(-1.14%) |
Nov 21, 2014 | 25.33 | 25.68 | 25.14 | 25.59 | 905,650 | +0.52(+2.05%) |
Nov 20, 2014 | 25.29 | 25.46 | 25.03 | 25.08 | 507,795 | -0.27(-1.05%) |
Nov 19, 2014 | 25.41 | 25.59 | 25.16 | 25.34 | 638,914 | +0.04(+0.17%) |
Nov 18, 2014 | 25.64 | 25.88 | 25.27 | 25.30 | 633,421 | -0.34(-1.34%) |
Nov 17, 2014 | 25.42 | 25.67 | 25.26 | 25.64 | 627,716 | +0.22(+0.88%) |
Nov 14, 2014 | 25.63 | 25.80 | 25.26 | 25.42 | 516,625 | -0.08(-0.30%) |
Nov 13, 2014 | 25.18 | 25.71 | 25.09 | 25.50 | 613,074 | +0.26(+1.02%) |
Nov 12, 2014 | 25.33 | 25.76 | 24.83 | 25.24 | 646,852 | +0.24(+0.96%) |
Nov 11, 2014 | 24.96 | 25.16 | 24.50 | 25.00 | 375,352 | +0.04(+0.17%) |
Nov 10, 2014 | 25.03 | 25.33 | 24.37 | 24.96 | 1,146,265 | +0.10(+0.41%) |
Nov 07, 2014 | 25.67 | 25.69 | 24.48 | 24.85 | 792,073 | +0.58(+2.41%) |
Nov 06, 2014 | 24.49 | 24.84 | 24.05 | 24.27 | 364,631 | -0.28(-1.15%) |
Nov 05, 2014 | 25.06 | 25.06 | 24.31 | 24.55 | 409,539 | +0.00(+0.00%) |
Nov 04, 2014 | 24.14 | 24.81 | 24.14 | 24.55 | 572,644 | +0.41(+1.71%) |
Nov 03, 2014 | 23.57 | 24.79 | 23.57 | 24.14 | 630,920 | +0.30(+1.26%) |
Oct 31, 2014 | 24.14 | 24.26 | 23.58 | 23.84 | 699,170 | +0.17(+0.73%) |
Oct 30, 2014 | 24.09 | 24.18 | 23.36 | 23.67 | 771,997 | -0.94(-3.84%) |
Oct 29, 2014 | 25.14 | 25.60 | 24.26 | 24.61 | 991,385 | -1.00(-3.92%) |
Oct 28, 2014 | 25.74 | 26.30 | 25.33 | 25.62 | 462,947 | +0.02(+0.07%) |
Oct 27, 2014 | 25.78 | 26.14 | 25.36 | 25.60 | 258,786 | -0.54(-2.07%) |
Oct 24, 2014 | 25.55 | 26.33 | 25.55 | 26.14 | 269,993 | +0.62(+2.42%) |
Oct 23, 2014 | 25.51 | 25.96 | 25.30 | 25.52 | 273,763 | +0.30(+1.19%) |
Oct 22, 2014 | 26.01 | 26.01 | 25.11 | 25.22 | 374,997 | -0.49(-1.90%) |
Oct 21, 2014 | 25.16 | 25.73 | 24.91 | 25.71 | 293,851 | +0.82(+3.28%) |
Oct 20, 2014 | 24.30 | 24.93 | 24.21 | 24.90 | 324,350 | +0.60(+2.47%) |
Oct 17, 2014 | 24.11 | 24.58 | 24.00 | 24.30 | 189,153 | +0.52(+2.20%) |
Oct 16, 2014 | 23.13 | 23.90 | 22.81 | 23.77 | 459,583 | +0.04(+0.18%) |
Oct 15, 2014 | 22.83 | 23.78 | 22.62 | 23.73 | 897,597 | -0.02(-0.07%) |
Oct 14, 2014 | 23.63 | 24.13 | 23.10 | 23.75 | 574,272 | +0.34(+1.47%) |
Oct 13, 2014 | 24.05 | 24.31 | 23.33 | 23.40 | 533,791 | -0.74(-3.06%) |
Oct 10, 2014 | 24.43 | 24.85 | 24.05 | 24.14 | 485,676 | -0.33(-1.37%) |
Oct 09, 2014 | 25.09 | 25.17 | 24.41 | 24.48 | 375,114 | -0.83(-3.29%) |
Oct 08, 2014 | 25.22 | 25.38 | 24.48 | 25.31 | 350,531 | +0.09(+0.34%) |
Oct 07, 2014 | 26.13 | 26.35 | 25.16 | 25.22 | 372,462 | -0.66(-2.55%) |
Oct 06, 2014 | 25.71 | 26.07 | 25.57 | 25.88 | 224,761 | +0.32(+1.24%) |
Oct 03, 2014 | 25.32 | 25.86 | 25.13 | 25.57 | 335,260 | +0.42(+1.67%) |
Oct 02, 2014 | 24.99 | 25.26 | 24.12 | 25.15 | 692,565 | -0.04(-0.17%) |
Oct 01, 2014 | 26.11 | 26.23 | 24.84 | 25.19 | 707,348 | -0.97(-3.71%) |
Sep 30, 2014 | 26.09 | 26.27 | 26.02 | 26.16 | 220,798 | +0.02(+0.07%) |
Sep 29, 2014 | 26.55 | 26.55 | 25.96 | 26.14 | 345,328 | -0.43(-1.62%) |
Sep 26, 2014 | 25.88 | 26.89 | 25.59 | 26.57 | 689,811 | +0.67(+2.59%) |
Sep 25, 2014 | 25.49 | 25.95 | 25.15 | 25.90 | 1,239,534 | +0.26(+1.00%) |
Sep 24, 2014 | 25.70 | 26.06 | 24.97 | 25.64 | 849,832 | -0.08(-0.30%) |
Sep 23, 2014 | 26.26 | 26.55 | 25.54 | 25.72 | 863,078 | -0.57(-2.16%) |
Sep 22, 2014 | 26.42 | 26.75 | 26.24 | 26.29 | 412,491 | -0.41(-1.54%) |
Sep 19, 2014 | 26.45 | 26.84 | 26.13 | 26.70 | 572,478 | +0.25(+0.94%) |
Sep 18, 2014 | 26.58 | 26.85 | 26.24 | 26.45 | 929,331 | -0.33(-1.22%) |
Sep 17, 2014 | 26.47 | 26.79 | 26.39 | 26.78 | 303,095 | +0.29(+1.10%) |
Sep 16, 2014 | 26.31 | 26.91 | 26.24 | 26.49 | 218,799 | +0.13(+0.49%) |
Sep 15, 2014 | 26.88 | 26.88 | 26.20 | 26.36 | 292,502 | -0.50(-1.85%) |
Sep 12, 2014 | 27.28 | 27.44 | 26.78 | 26.85 | 513,492 | -0.57(-2.07%) |
Sep 11, 2014 | 26.91 | 27.42 | 26.91 | 27.42 | 347,299 | +0.52(+1.92%) |
Sep 10, 2014 | 27.52 | 27.89 | 26.78 | 26.91 | 383,655 | -0.13(-0.48%) |
Sep 09, 2014 | 27.20 | 27.45 | 26.80 | 27.03 | 353,138 | -0.27(-0.98%) |
Sep 08, 2014 | 27.81 | 28.13 | 26.74 | 27.30 | 747,439 | -0.71(-2.54%) |
Sep 05, 2014 | 28.29 | 28.30 | 27.85 | 28.01 | 212,018 | -0.19(-0.67%) |
Sep 04, 2014 | 28.49 | 28.58 | 27.96 | 28.20 | 193,601 | -0.15(-0.51%) |
Sep 03, 2014 | 28.37 | 28.52 | 28.01 | 28.35 | 256,158 | +0.15(+0.52%) |