Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 29.17 | 29.78 | 29.05 | 29.69 | 1,319,180 | +0.76(+2.63%) |
Sep 29, 2015 | 29.31 | 29.44 | 28.86 | 28.93 | 1,480,635 | -0.44(-1.50%) |
Sep 28, 2015 | 29.90 | 30.18 | 29.31 | 29.37 | 1,809,569 | -0.54(-1.80%) |
Sep 25, 2015 | 30.34 | 30.38 | 29.78 | 29.91 | 1,016,073 | -0.33(-1.11%) |
Sep 24, 2015 | 30.20 | 30.40 | 30.04 | 30.25 | 727,276 | -0.11(-0.38%) |
Sep 23, 2015 | 30.38 | 30.42 | 30.13 | 30.36 | 1,112,148 | +0.09(+0.30%) |
Sep 22, 2015 | 30.22 | 30.58 | 30.04 | 30.27 | 1,084,163 | -0.20(-0.65%) |
Sep 21, 2015 | 30.57 | 30.98 | 30.39 | 30.47 | 1,251,621 | +0.05(+0.15%) |
Sep 18, 2015 | 30.35 | 30.82 | 30.27 | 30.42 | 2,241,489 | -0.27(-0.87%) |
Sep 17, 2015 | 30.30 | 30.86 | 30.16 | 30.69 | 1,681,179 | +0.40(+1.33%) |
Sep 16, 2015 | 30.09 | 30.32 | 29.87 | 30.29 | 836,363 | +0.24(+0.78%) |
Sep 15, 2015 | 30.10 | 30.15 | 29.82 | 30.05 | 1,263,729 | -0.02(-0.08%) |
Sep 14, 2015 | 29.83 | 30.18 | 29.75 | 30.07 | 655,900 | +0.25(+0.84%) |
Sep 11, 2015 | 29.26 | 29.90 | 29.26 | 29.82 | 616,815 | +0.42(+1.42%) |
Sep 10, 2015 | 29.45 | 29.66 | 29.32 | 29.40 | 932,867 | -0.07(-0.23%) |
Sep 09, 2015 | 29.91 | 29.97 | 29.44 | 29.47 | 949,184 | -0.23(-0.77%) |
Sep 08, 2015 | 29.47 | 29.81 | 29.22 | 29.70 | 820,600 | +0.61(+2.09%) |
Sep 04, 2015 | 28.90 | 29.09 | 29.09 | 29.09 | 783,157 | -0.17(-0.60%) |
Sep 03, 2015 | 29.21 | 29.50 | 29.21 | 29.27 | 653,540 | +0.11(+0.36%) |
Sep 02, 2015 | 28.88 | 29.16 | 28.65 | 29.16 | 973,949 | +0.57(+2.01%) |
Sep 01, 2015 | 28.69 | 29.07 | 28.51 | 28.59 | 1,135,841 | -0.76(-2.57%) |
Aug 31, 2015 | 29.37 | 29.74 | 29.20 | 29.34 | 1,203,151 | +0.03(+0.10%) |
Aug 28, 2015 | 29.52 | 29.72 | 29.16 | 29.31 | 1,531,608 | -0.21(-0.72%) |
Aug 27, 2015 | 29.95 | 30.12 | 29.26 | 29.52 | 1,576,848 | -0.13(-0.43%) |
Aug 26, 2015 | 30.20 | 30.29 | 29.09 | 29.65 | 956,135 | +0.27(+0.93%) |
Aug 25, 2015 | 30.35 | 30.35 | 29.27 | 29.38 | 1,373,230 | -0.20(-0.66%) |
Aug 24, 2015 | 28.56 | 30.32 | 27.96 | 29.58 | 2,119,120 | -1.16(-3.76%) |
Aug 21, 2015 | 30.40 | 30.84 | 29.90 | 30.73 | 1,654,017 | -0.17(-0.54%) |
Aug 20, 2015 | 31.16 | 31.24 | 30.86 | 30.90 | 968,084 | -0.60(-1.92%) |
Aug 19, 2015 | 31.59 | 31.89 | 31.18 | 31.50 | 1,236,380 | -0.21(-0.67%) |
Aug 18, 2015 | 31.94 | 31.99 | 31.57 | 31.71 | 708,516 | -0.27(-0.85%) |
Aug 17, 2015 | 31.32 | 32.59 | 31.01 | 31.99 | 2,231,944 | +0.55(+1.75%) |
Aug 14, 2015 | 30.60 | 31.47 | 30.55 | 31.43 | 1,613,064 | +0.85(+2.76%) |
Aug 13, 2015 | 30.44 | 30.75 | 30.20 | 30.59 | 393,489 | +0.11(+0.37%) |
Aug 12, 2015 | 30.49 | 30.53 | 29.83 | 30.48 | 659,400 | -0.22(-0.71%) |
Aug 11, 2015 | 30.37 | 30.77 | 30.24 | 30.69 | 939,876 | +0.19(+0.62%) |
Aug 10, 2015 | 30.52 | 30.66 | 30.37 | 30.51 | 1,188,700 | +0.17(+0.57%) |
Aug 07, 2015 | 30.51 | 30.63 | 30.21 | 30.33 | 1,227,910 | -0.34(-1.11%) |
Aug 06, 2015 | 31.21 | 31.29 | 30.55 | 30.67 | 625,632 | -0.60(-1.91%) |
Aug 05, 2015 | 31.29 | 31.60 | 31.14 | 31.27 | 939,849 | +0.06(+0.19%) |
Aug 04, 2015 | 30.87 | 31.33 | 30.69 | 31.21 | 1,686,156 | +0.26(+0.85%) |
Aug 03, 2015 | 30.73 | 30.94 | 30.60 | 30.94 | 732,542 | +0.30(+0.99%) |
Jul 31, 2015 | 30.91 | 31.09 | 30.58 | 30.64 | 755,944 | -0.14(-0.47%) |
Jul 30, 2015 | 29.94 | 30.80 | 29.88 | 30.78 | 1,642,435 | +0.78(+2.59%) |
Jul 29, 2015 | 29.87 | 30.07 | 29.74 | 30.01 | 903,215 | +0.17(+0.56%) |
Jul 28, 2015 | 29.96 | 29.99 | 29.70 | 29.84 | 1,121,429 | -0.11(-0.35%) |
Jul 27, 2015 | 30.33 | 30.51 | 29.81 | 29.95 | 1,235,099 | -0.47(-1.54%) |
Jul 24, 2015 | 29.99 | 30.58 | 29.89 | 30.41 | 2,308,426 | +0.61(+2.05%) |
Jul 23, 2015 | 30.02 | 30.29 | 29.27 | 29.80 | 1,915,595 | +0.71(+2.44%) |
Jul 22, 2015 | 28.75 | 29.15 | 28.75 | 29.09 | 986,004 | +0.26(+0.89%) |
Jul 21, 2015 | 28.82 | 29.21 | 28.67 | 28.84 | 845,489 | +0.05(+0.16%) |
Jul 20, 2015 | 28.78 | 28.84 | 28.57 | 28.79 | 639,664 | +0.05(+0.16%) |
Jul 17, 2015 | 28.81 | 28.87 | 28.61 | 28.75 | 624,488 | -0.03(-0.10%) |
Jul 16, 2015 | 28.75 | 28.93 | 28.39 | 28.78 | 1,528,551 | -0.35(-1.19%) |
Jul 15, 2015 | 29.04 | 29.15 | 28.95 | 29.12 | 643,028 | +0.07(+0.23%) |
Jul 14, 2015 | 29.18 | 29.25 | 29.00 | 29.06 | 1,027,181 | -0.13(-0.44%) |
Jul 13, 2015 | 29.98 | 30.20 | 28.90 | 29.18 | 2,138,820 | -0.66(-2.23%) |
Jul 10, 2015 | 29.33 | 29.89 | 28.97 | 29.85 | 1,639,532 | +1.06(+3.70%) |
Jul 09, 2015 | 29.01 | 29.08 | 28.70 | 28.78 | 1,451,753 | -0.02(-0.05%) |
Jul 08, 2015 | 28.80 | 29.18 | 28.68 | 28.80 | 1,424,511 | -0.25(-0.86%) |
Jul 07, 2015 | 28.78 | 29.06 | 28.48 | 29.05 | 845,968 | +0.33(+1.16%) |
Jul 06, 2015 | 28.09 | 28.76 | 27.85 | 28.72 | 1,288,189 | +0.38(+1.33%) |
Jul 02, 2015 | 28.36 | 28.34 | 28.34 | 28.34 | 789,055 | -0.02(-0.08%) |
Jul 01, 2015 | 28.38 | 28.53 | 28.24 | 28.36 | 1,054,032 | +0.26(+0.94%) |
Jun 30, 2015 | 27.95 | 28.28 | 27.84 | 28.10 | 1,395,089 | +0.37(+1.33%) |
Jun 29, 2015 | 27.73 | 28.02 | 27.65 | 27.73 | 1,362,695 | -0.24(-0.86%) |
Jun 26, 2015 | 27.47 | 28.05 | 27.33 | 27.97 | 2,313,643 | +0.56(+2.04%) |
Jun 25, 2015 | 27.29 | 27.48 | 27.05 | 27.41 | 1,146,414 | +0.16(+0.58%) |
Jun 24, 2015 | 27.47 | 27.50 | 27.16 | 27.25 | 612,619 | -0.20(-0.72%) |
Jun 23, 2015 | 27.36 | 27.52 | 27.22 | 27.45 | 893,334 | +0.15(+0.55%) |
Jun 22, 2015 | 27.36 | 27.39 | 27.04 | 27.30 | 1,225,876 | +0.14(+0.50%) |
Jun 19, 2015 | 27.09 | 27.25 | 26.96 | 27.16 | 1,224,949 | +0.08(+0.31%) |
Jun 18, 2015 | 26.78 | 27.10 | 26.78 | 27.08 | 893,527 | +0.43(+1.62%) |
Jun 17, 2015 | 26.68 | 26.80 | 26.42 | 26.65 | 1,069,412 | +0.08(+0.28%) |
Jun 16, 2015 | 26.19 | 26.66 | 26.19 | 26.57 | 968,260 | +0.33(+1.27%) |
Jun 15, 2015 | 26.45 | 26.53 | 26.21 | 26.24 | 1,017,609 | -0.33(-1.25%) |
Jun 12, 2015 | 26.71 | 26.72 | 26.52 | 26.57 | 475,850 | -0.15(-0.57%) |
Jun 11, 2015 | 26.43 | 26.72 | 26.31 | 26.72 | 876,924 | +0.36(+1.38%) |
Jun 10, 2015 | 26.35 | 26.66 | 26.30 | 26.36 | 1,221,989 | +0.17(+0.66%) |
Jun 09, 2015 | 26.36 | 26.50 | 26.10 | 26.19 | 946,789 | -0.26(-0.97%) |
Jun 08, 2015 | 26.65 | 26.67 | 26.44 | 26.44 | 486,163 | -0.20(-0.74%) |
Jun 05, 2015 | 26.72 | 26.89 | 26.50 | 26.64 | 916,373 | -0.05(-0.20%) |
Jun 04, 2015 | 26.97 | 27.08 | 26.67 | 26.69 | 684,720 | -0.43(-1.59%) |
Jun 03, 2015 | 26.63 | 27.23 | 26.50 | 27.12 | 906,311 | +0.61(+2.29%) |
Jun 02, 2015 | 26.63 | 26.68 | 26.43 | 26.52 | 691,524 | -0.22(-0.81%) |
Jun 01, 2015 | 26.93 | 26.97 | 26.60 | 26.73 | 680,776 | -0.04(-0.17%) |
May 29, 2015 | 26.81 | 26.86 | 26.50 | 26.78 | 1,227,930 | -0.03(-0.11%) |
May 28, 2015 | 26.79 | 26.82 | 26.58 | 26.81 | 817,847 | +0.02(+0.06%) |
May 27, 2015 | 26.49 | 26.88 | 26.25 | 26.79 | 1,378,852 | +0.27(+1.02%) |
May 26, 2015 | 26.86 | 26.91 | 26.41 | 26.52 | 740,487 | -0.49(-1.83%) |
May 22, 2015 | 27.16 | 27.02 | 27.02 | 27.02 | 707,597 | -0.17(-0.61%) |
May 21, 2015 | 27.42 | 27.49 | 27.17 | 27.18 | 1,081,592 | -0.33(-1.20%) |
May 20, 2015 | 27.54 | 27.60 | 27.32 | 27.51 | 1,156,654 | +0.07(+0.27%) |
May 19, 2015 | 27.19 | 27.47 | 27.03 | 27.44 | 1,110,192 | +0.34(+1.25%) |
May 18, 2015 | 26.71 | 27.17 | 26.63 | 27.10 | 624,264 | +0.38(+1.43%) |
May 15, 2015 | 26.67 | 26.74 | 26.51 | 26.72 | 683,194 | +0.09(+0.34%) |
May 14, 2015 | 26.41 | 26.70 | 26.37 | 26.63 | 615,087 | +0.33(+1.25%) |
May 13, 2015 | 26.76 | 26.80 | 26.27 | 26.30 | 1,165,278 | -0.33(-1.24%) |
May 12, 2015 | 26.86 | 26.88 | 26.39 | 26.63 | 937,330 | -0.35(-1.31%) |
May 11, 2015 | 26.61 | 27.00 | 26.58 | 26.98 | 957,019 | +0.34(+1.29%) |
May 08, 2015 | 26.40 | 26.67 | 26.37 | 26.64 | 809,257 | +0.52(+1.98%) |
May 07, 2015 | 26.08 | 26.28 | 25.96 | 26.12 | 1,166,694 | -0.02(-0.09%) |
May 06, 2015 | 26.02 | 26.14 | 25.87 | 26.14 | 1,442,637 | +0.15(+0.58%) |
May 05, 2015 | 26.17 | 26.31 | 25.94 | 25.99 | 1,231,215 | -0.14(-0.55%) |
May 04, 2015 | 26.22 | 26.33 | 26.04 | 26.13 | 772,596 | -0.07(-0.29%) |
May 01, 2015 | 26.11 | 26.49 | 26.07 | 26.21 | 767,302 | +0.12(+0.46%) |
Apr 30, 2015 | 27.14 | 27.31 | 26.03 | 26.09 | 1,467,855 | -1.29(-4.71%) |
Apr 29, 2015 | 27.67 | 27.67 | 27.06 | 27.38 | 1,524,276 | -0.47(-1.70%) |
Apr 28, 2015 | 27.77 | 28.01 | 27.56 | 27.85 | 982,871 | +0.01(+0.05%) |
Apr 27, 2015 | 28.45 | 28.45 | 27.68 | 27.83 | 2,538,065 | -0.53(-1.88%) |
Apr 24, 2015 | 27.83 | 28.64 | 27.74 | 28.37 | 1,660,626 | +0.57(+2.05%) |
Apr 23, 2015 | 27.86 | 27.86 | 27.29 | 27.80 | 1,379,990 | +0.25(+0.90%) |
Apr 22, 2015 | 27.19 | 27.59 | 27.01 | 27.55 | 1,704,428 | +0.43(+1.58%) |
Apr 21, 2015 | 27.37 | 27.37 | 26.94 | 27.12 | 837,128 | -0.05(-0.17%) |
Apr 20, 2015 | 26.93 | 27.27 | 26.79 | 27.17 | 582,142 | +0.41(+1.54%) |
Apr 17, 2015 | 26.73 | 26.86 | 26.49 | 26.75 | 1,081,338 | -0.15(-0.56%) |
Apr 16, 2015 | 26.95 | 26.99 | 26.72 | 26.91 | 409,690 | -0.11(-0.39%) |
Apr 15, 2015 | 27.12 | 27.19 | 26.96 | 27.01 | 795,320 | +0.01(+0.03%) |
Apr 14, 2015 | 27.15 | 27.20 | 26.85 | 27.00 | 600,928 | -0.13(-0.50%) |
Apr 13, 2015 | 26.88 | 27.18 | 26.71 | 27.14 | 610,319 | +0.25(+0.92%) |
Apr 10, 2015 | 26.87 | 26.91 | 26.61 | 26.89 | 808,805 | +0.11(+0.42%) |
Apr 09, 2015 | 27.02 | 27.18 | 26.61 | 26.78 | 555,930 | -0.32(-1.19%) |
Apr 08, 2015 | 26.87 | 27.13 | 26.84 | 27.10 | 355,995 | +0.21(+0.78%) |
Apr 07, 2015 | 27.07 | 27.12 | 26.88 | 26.89 | 599,481 | -0.22(-0.83%) |
Apr 06, 2015 | 26.89 | 27.26 | 26.78 | 27.11 | 880,889 | +0.07(+0.28%) |
Apr 02, 2015 | 26.85 | 27.04 | 27.04 | 27.04 | 628,649 | +0.21(+0.78%) |
Apr 01, 2015 | 26.75 | 26.89 | 26.53 | 26.83 | 892,941 | +0.07(+0.28%) |
Mar 31, 2015 | 26.74 | 26.79 | 26.58 | 26.75 | 542,184 | -0.11(-0.39%) |
Mar 30, 2015 | 26.29 | 26.92 | 26.25 | 26.86 | 1,039,747 | +0.62(+2.37%) |
Mar 27, 2015 | 26.16 | 26.37 | 26.11 | 26.24 | 641,512 | +0.09(+0.34%) |
Mar 26, 2015 | 26.18 | 26.25 | 26.04 | 26.15 | 535,420 | -0.11(-0.43%) |
Mar 25, 2015 | 26.55 | 26.64 | 26.22 | 26.26 | 725,998 | -0.30(-1.13%) |
Mar 24, 2015 | 26.58 | 26.65 | 26.49 | 26.56 | 530,490 | -0.08(-0.31%) |
Mar 23, 2015 | 26.47 | 26.71 | 26.46 | 26.64 | 628,619 | +0.11(+0.42%) |
Mar 20, 2015 | 26.50 | 26.75 | 26.34 | 26.53 | 1,875,328 | +0.07(+0.28%) |
Mar 19, 2015 | 26.58 | 26.63 | 26.45 | 26.46 | 565,271 | -0.16(-0.62%) |
Mar 18, 2015 | 26.64 | 26.73 | 26.43 | 26.62 | 961,588 | -0.02(-0.08%) |
Mar 17, 2015 | 26.59 | 26.71 | 26.47 | 26.64 | 772,164 | -0.05(-0.20%) |
Mar 16, 2015 | 26.64 | 26.74 | 26.48 | 26.70 | 1,224,022 | +0.23(+0.85%) |
Mar 13, 2015 | 26.49 | 26.65 | 26.24 | 26.47 | 1,100,011 | -0.05(-0.20%) |
Mar 12, 2015 | 25.81 | 26.56 | 25.58 | 26.52 | 1,913,396 | +0.97(+3.79%) |
Mar 11, 2015 | 24.92 | 25.60 | 24.84 | 25.56 | 2,485,180 | +0.76(+3.09%) |
Mar 10, 2015 | 24.84 | 24.90 | 24.66 | 24.79 | 941,258 | -0.09(-0.36%) |
Mar 09, 2015 | 24.93 | 25.05 | 24.86 | 24.88 | 1,067,157 | +0.03(+0.12%) |
Mar 06, 2015 | 25.31 | 25.49 | 24.70 | 24.85 | 1,480,158 | -0.65(-2.56%) |
Mar 05, 2015 | 25.73 | 25.73 | 25.37 | 25.50 | 605,609 | -0.16(-0.61%) |
Mar 04, 2015 | 26.02 | 26.06 | 25.59 | 25.66 | 443,077 | -0.40(-1.54%) |
Mar 03, 2015 | 26.14 | 26.20 | 25.97 | 26.06 | 1,129,306 | -0.08(-0.31%) |
Mar 02, 2015 | 26.08 | 26.19 | 26.00 | 26.14 | 1,303,595 | +0.07(+0.26%) |
Feb 27, 2015 | 26.27 | 26.37 | 26.05 | 26.08 | 1,062,502 | -0.22(-0.85%) |
Feb 26, 2015 | 26.23 | 26.51 | 26.15 | 26.30 | 722,107 | +0.11(+0.43%) |
Feb 25, 2015 | 26.17 | 26.41 | 26.13 | 26.19 | 881,127 | +0.05(+0.20%) |
Feb 24, 2015 | 26.58 | 26.61 | 26.03 | 26.14 | 1,817,440 | -0.45(-1.68%) |
Feb 23, 2015 | 26.79 | 26.80 | 26.40 | 26.58 | 836,712 | -0.21(-0.78%) |
Feb 20, 2015 | 26.73 | 26.80 | 26.31 | 26.79 | 1,264,944 | -0.01(-0.03%) |
Feb 19, 2015 | 26.84 | 26.86 | 26.61 | 26.80 | 938,785 | -0.13(-0.47%) |
Feb 18, 2015 | 27.61 | 27.61 | 26.76 | 26.93 | 1,402,716 | -0.66(-2.38%) |
Feb 17, 2015 | 27.69 | 27.83 | 27.53 | 27.58 | 919,883 | +0.04(+0.14%) |
Feb 13, 2015 | 27.63 | 27.54 | 27.54 | 27.54 | 1,593,046 | +0.07(+0.27%) |
Feb 12, 2015 | 26.90 | 27.63 | 26.67 | 27.47 | 2,397,682 | +1.38(+5.28%) |
Feb 11, 2015 | 25.86 | 26.29 | 25.79 | 26.09 | 1,210,720 | +0.25(+0.95%) |
Feb 10, 2015 | 25.76 | 25.90 | 25.53 | 25.85 | 686,278 | +0.30(+1.17%) |
Feb 09, 2015 | 25.86 | 25.91 | 25.43 | 25.55 | 813,032 | -0.46(-1.77%) |
Feb 06, 2015 | 26.00 | 26.17 | 25.66 | 26.01 | 1,059,861 | +0.07(+0.26%) |
Feb 05, 2015 | 26.08 | 26.09 | 25.82 | 25.94 | 1,311,269 | +0.02(+0.09%) |
Feb 04, 2015 | 25.88 | 26.01 | 25.81 | 25.92 | 762,557 | -0.02(-0.09%) |
Feb 03, 2015 | 25.71 | 26.01 | 25.64 | 25.94 | 755,366 | +0.34(+1.31%) |
Feb 02, 2015 | 25.34 | 25.62 | 24.95 | 25.61 | 928,495 | +0.28(+1.12%) |
Jan 30, 2015 | 25.63 | 25.80 | 25.29 | 25.33 | 639,093 | -0.48(-1.85%) |
Jan 29, 2015 | 25.53 | 25.88 | 25.41 | 25.80 | 666,308 | +0.26(+1.02%) |
Jan 28, 2015 | 26.04 | 26.12 | 25.48 | 25.54 | 538,783 | -0.43(-1.66%) |
Jan 27, 2015 | 25.75 | 26.01 | 25.70 | 25.97 | 1,018,311 | +0.03(+0.11%) |
Jan 26, 2015 | 25.68 | 25.98 | 25.47 | 25.94 | 796,571 | +0.26(+1.01%) |
Jan 23, 2015 | 25.87 | 25.97 | 25.66 | 25.68 | 649,786 | -0.10(-0.40%) |
Jan 22, 2015 | 25.66 | 25.83 | 25.42 | 25.79 | 2,172,315 | +0.38(+1.49%) |
Jan 21, 2015 | 25.49 | 25.61 | 25.28 | 25.41 | 809,408 | -0.11(-0.44%) |
Jan 20, 2015 | 25.62 | 25.63 | 25.26 | 25.52 | 1,161,146 | +0.04(+0.18%) |
Jan 16, 2015 | 25.37 | 25.67 | 25.35 | 25.47 | 1,875,155 | +0.02(+0.09%) |
Jan 15, 2015 | 25.50 | 25.65 | 25.31 | 25.45 | 1,601,235 | +0.04(+0.18%) |
Jan 14, 2015 | 25.15 | 25.57 | 25.06 | 25.41 | 1,287,651 | +0.01(+0.03%) |
Jan 13, 2015 | 25.30 | 25.62 | 25.12 | 25.40 | 1,308,415 | +0.35(+1.40%) |
Jan 12, 2015 | 24.95 | 25.09 | 24.62 | 25.05 | 744,113 | +0.09(+0.36%) |
Jan 09, 2015 | 25.27 | 25.31 | 24.95 | 24.96 | 696,942 | -0.25(-1.00%) |
Jan 08, 2015 | 24.87 | 25.25 | 24.77 | 25.21 | 1,773,168 | +0.54(+2.17%) |
Jan 07, 2015 | 24.48 | 24.69 | 24.26 | 24.68 | 1,261,181 | +0.37(+1.53%) |
Jan 06, 2015 | 24.89 | 25.06 | 24.26 | 24.31 | 1,115,494 | -0.51(-2.07%) |
Jan 05, 2015 | 24.94 | 25.06 | 24.69 | 24.82 | 1,558,783 | -0.29(-1.16%) |
Jan 02, 2015 | 25.46 | 25.55 | 24.93 | 25.11 | 857,068 | -0.13(-0.50%) |
Dec 31, 2014 | 25.50 | 25.24 | 25.24 | 25.24 | 814,994 | -0.24(-0.94%) |
Dec 30, 2014 | 25.41 | 25.59 | 25.31 | 25.47 | 369,037 | -0.03(-0.12%) |
Dec 29, 2014 | 25.48 | 25.69 | 25.41 | 25.50 | 661,151 | +0.08(+0.32%) |
Dec 26, 2014 | 25.62 | 25.65 | 25.40 | 25.42 | 619,208 | -0.11(-0.44%) |
Dec 24, 2014 | 25.09 | 25.53 | 25.53 | 25.53 | 646,541 | +0.47(+1.87%) |
Dec 23, 2014 | 24.92 | 25.21 | 24.66 | 25.06 | 785,391 | +0.32(+1.29%) |
Dec 22, 2014 | 24.69 | 24.80 | 24.46 | 24.74 | 728,759 | +0.11(+0.45%) |
Dec 19, 2014 | 24.66 | 24.77 | 24.51 | 24.63 | 1,866,853 | +0.04(+0.18%) |
Dec 18, 2014 | 24.34 | 24.59 | 24.16 | 24.59 | 1,098,053 | +0.48(+1.98%) |
Dec 17, 2014 | 24.04 | 24.29 | 23.83 | 24.11 | 1,898,257 | +0.11(+0.47%) |
Dec 16, 2014 | 23.62 | 24.23 | 23.45 | 24.00 | 2,449,453 | -0.23(-0.95%) |
Dec 15, 2014 | 24.36 | 24.49 | 24.06 | 24.23 | 1,276,524 | +0.04(+0.15%) |
Dec 12, 2014 | 24.12 | 24.39 | 23.87 | 24.19 | 1,924,557 | -0.34(-1.40%) |
Dec 11, 2014 | 24.58 | 24.78 | 24.40 | 24.54 | 1,694,896 | +0.12(+0.49%) |
Dec 10, 2014 | 24.53 | 24.96 | 24.31 | 24.42 | 1,600,233 | -0.13(-0.52%) |
Dec 09, 2014 | 24.19 | 24.56 | 24.04 | 24.54 | 631,842 | +0.13(+0.55%) |
Dec 08, 2014 | 24.36 | 24.69 | 24.19 | 24.41 | 1,010,454 | -0.01(-0.06%) |
Dec 05, 2014 | 24.54 | 24.75 | 24.22 | 24.42 | 1,709,904 | -0.07(-0.30%) |
Dec 04, 2014 | 24.26 | 24.55 | 24.22 | 24.50 | 768,852 | +0.15(+0.61%) |
Dec 03, 2014 | 24.13 | 24.51 | 23.98 | 24.35 | 1,296,545 | +0.16(+0.64%) |
Dec 02, 2014 | 23.81 | 24.21 | 23.77 | 24.19 | 1,156,973 | +0.39(+1.65%) |
Dec 01, 2014 | 23.56 | 23.85 | 23.52 | 23.80 | 672,946 | +0.15(+0.62%) |
Nov 28, 2014 | 23.85 | 23.89 | 23.63 | 23.66 | 476,125 | -0.10(-0.44%) |
Nov 26, 2014 | 23.58 | 23.76 | 23.76 | 23.76 | 872,800 | +0.18(+0.78%) |
Nov 25, 2014 | 23.41 | 23.60 | 23.32 | 23.57 | 2,204,553 | +0.18(+0.79%) |
Nov 24, 2014 | 23.38 | 23.47 | 23.18 | 23.39 | 720,094 | +0.07(+0.32%) |
Nov 21, 2014 | 23.49 | 23.54 | 23.19 | 23.32 | 864,069 | +0.08(+0.35%) |
Nov 20, 2014 | 22.77 | 23.24 | 22.77 | 23.23 | 596,709 | +0.34(+1.49%) |
Nov 19, 2014 | 22.89 | 23.07 | 22.60 | 22.89 | 643,815 | -0.04(-0.16%) |
Nov 18, 2014 | 22.76 | 22.99 | 22.67 | 22.93 | 743,477 | +0.21(+0.91%) |
Nov 17, 2014 | 22.69 | 22.87 | 22.67 | 22.72 | 388,210 | -0.04(-0.19%) |
Nov 14, 2014 | 22.67 | 22.91 | 22.66 | 22.77 | 703,253 | +0.11(+0.49%) |
Nov 13, 2014 | 22.84 | 22.92 | 22.54 | 22.66 | 616,902 | -0.15(-0.65%) |
Nov 12, 2014 | 22.44 | 22.81 | 22.29 | 22.81 | 652,260 | +0.40(+1.78%) |
Nov 11, 2014 | 22.51 | 22.65 | 22.35 | 22.41 | 647,761 | -0.07(-0.33%) |
Nov 10, 2014 | 22.44 | 22.50 | 22.35 | 22.48 | 1,035,275 | +0.09(+0.40%) |
Nov 07, 2014 | 22.23 | 22.42 | 22.10 | 22.39 | 638,566 | +0.15(+0.66%) |
Nov 06, 2014 | 22.40 | 22.45 | 22.20 | 22.24 | 660,511 | -0.17(-0.76%) |
Nov 05, 2014 | 22.55 | 22.70 | 22.27 | 22.41 | 780,099 | -0.05(-0.23%) |
Nov 04, 2014 | 22.37 | 22.52 | 22.29 | 22.47 | 892,140 | +0.08(+0.36%) |
Nov 03, 2014 | 22.47 | 22.58 | 22.18 | 22.38 | 1,098,851 | -0.02(-0.10%) |
Oct 31, 2014 | 22.92 | 22.98 | 22.30 | 22.41 | 1,599,487 | -0.10(-0.46%) |
Oct 30, 2014 | 22.15 | 22.91 | 22.11 | 22.51 | 1,751,844 | +0.28(+1.26%) |
Oct 29, 2014 | 22.17 | 22.23 | 22.02 | 22.23 | 1,084,041 | +0.10(+0.47%) |
Oct 28, 2014 | 22.05 | 22.13 | 21.90 | 22.13 | 1,468,490 | +0.13(+0.60%) |
Oct 27, 2014 | 21.91 | 22.09 | 21.93 | 21.99 | 900,090 | +0.06(+0.27%) |
Oct 24, 2014 | 21.61 | 21.96 | 21.42 | 21.93 | 1,111,210 | +0.57(+2.66%) |
Oct 23, 2014 | 21.40 | 21.56 | 21.09 | 21.36 | 862,690 | +0.36(+1.72%) |
Oct 22, 2014 | 21.33 | 21.34 | 20.98 | 21.00 | 750,106 | -0.24(-1.15%) |
Oct 21, 2014 | 20.92 | 21.25 | 20.85 | 21.25 | 788,546 | +0.33(+1.55%) |
Oct 20, 2014 | 20.83 | 20.89 | 20.72 | 20.92 | 1,024,167 | -0.01(-0.07%) |
Oct 17, 2014 | 20.71 | 20.99 | 20.42 | 20.94 | 1,756,756 | +0.47(+2.27%) |
Oct 16, 2014 | 19.89 | 20.60 | 19.89 | 20.47 | 1,658,088 | +0.32(+1.58%) |
Oct 15, 2014 | 19.56 | 20.27 | 19.52 | 20.15 | 1,991,270 | +0.33(+1.64%) |
Oct 14, 2014 | 19.70 | 19.94 | 19.62 | 19.83 | 1,029,876 | +0.32(+1.63%) |
Oct 13, 2014 | 19.44 | 19.65 | 19.36 | 19.51 | 882,177 | +0.09(+0.46%) |
Oct 10, 2014 | 19.55 | 19.81 | 19.42 | 19.42 | 619,133 | -0.13(-0.64%) |
Oct 09, 2014 | 19.93 | 20.00 | 19.53 | 19.55 | 953,886 | -0.41(-2.04%) |
Oct 08, 2014 | 19.61 | 19.98 | 19.59 | 19.95 | 837,895 | +0.37(+1.89%) |
Oct 07, 2014 | 19.72 | 19.79 | 19.58 | 19.58 | 653,485 | -0.28(-1.41%) |
Oct 06, 2014 | 20.18 | 20.18 | 19.86 | 19.86 | 534,585 | -0.24(-1.18%) |
Oct 03, 2014 | 20.09 | 20.21 | 20.02 | 20.10 | 593,984 | +0.22(+1.12%) |
Oct 02, 2014 | 19.88 | 20.04 | 19.83 | 19.88 | 1,000,620 | +0.02(+0.11%) |