Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.10 | 24.21 | 23.88 | 24.03 | 2,225,445 | +0.07(+0.30%) |
Sep 29, 2015 | 23.70 | 24.01 | 23.56 | 23.95 | 1,547,532 | +0.35(+1.49%) |
Sep 28, 2015 | 24.01 | 24.07 | 23.42 | 23.60 | 1,481,318 | -0.41(-1.71%) |
Sep 25, 2015 | 24.03 | 24.27 | 23.88 | 24.01 | 1,513,315 | +0.01(+0.03%) |
Sep 24, 2015 | 24.25 | 24.39 | 23.89 | 24.01 | 1,409,222 | -0.31(-1.28%) |
Sep 23, 2015 | 24.16 | 24.40 | 24.11 | 24.32 | 1,497,522 | +0.21(+0.85%) |
Sep 22, 2015 | 24.15 | 24.29 | 24.03 | 24.11 | 1,772,640 | -0.20(-0.82%) |
Sep 21, 2015 | 24.26 | 24.51 | 24.15 | 24.31 | 1,818,058 | +0.12(+0.49%) |
Sep 18, 2015 | 23.83 | 24.56 | 23.83 | 24.19 | 2,962,305 | +0.17(+0.69%) |
Sep 17, 2015 | 23.67 | 24.35 | 23.55 | 24.03 | 1,920,902 | +0.34(+1.43%) |
Sep 16, 2015 | 23.24 | 23.77 | 23.20 | 23.69 | 1,374,555 | +0.46(+1.97%) |
Sep 15, 2015 | 23.11 | 23.27 | 22.91 | 23.23 | 1,588,250 | +0.14(+0.60%) |
Sep 14, 2015 | 23.13 | 23.21 | 23.09 | 23.09 | 951,813 | +0.03(+0.11%) |
Sep 11, 2015 | 22.56 | 23.07 | 22.55 | 23.07 | 1,596,834 | +0.50(+2.20%) |
Sep 10, 2015 | 22.52 | 22.98 | 22.47 | 22.57 | 1,829,997 | +0.05(+0.21%) |
Sep 09, 2015 | 22.93 | 22.95 | 22.46 | 22.52 | 1,613,087 | -0.30(-1.31%) |
Sep 08, 2015 | 22.75 | 22.89 | 22.66 | 22.82 | 1,161,870 | +0.30(+1.35%) |
Sep 04, 2015 | 22.71 | 22.52 | 22.52 | 22.52 | 1,607,671 | -0.40(-1.76%) |
Sep 03, 2015 | 22.97 | 23.07 | 22.80 | 22.92 | 1,454,503 | +0.07(+0.29%) |
Sep 02, 2015 | 23.00 | 23.05 | 22.68 | 22.85 | 2,234,255 | +0.13(+0.58%) |
Sep 01, 2015 | 22.78 | 23.03 | 22.53 | 22.72 | 2,891,963 | -0.30(-1.29%) |
Aug 31, 2015 | 23.74 | 23.74 | 22.99 | 23.02 | 2,070,771 | -0.72(-3.01%) |
Aug 28, 2015 | 23.73 | 23.80 | 23.45 | 23.74 | 1,791,930 | -0.01(-0.06%) |
Aug 27, 2015 | 23.38 | 23.97 | 23.17 | 23.75 | 2,673,392 | +0.54(+2.34%) |
Aug 26, 2015 | 23.02 | 23.27 | 22.69 | 23.21 | 2,254,978 | +0.55(+2.43%) |
Aug 25, 2015 | 23.78 | 23.84 | 22.62 | 22.66 | 2,472,954 | -0.70(-3.01%) |
Aug 24, 2015 | 23.56 | 24.25 | 23.29 | 23.36 | 3,209,165 | -0.99(-4.08%) |
Aug 21, 2015 | 24.61 | 24.73 | 24.35 | 24.35 | 1,912,878 | -0.36(-1.45%) |
Aug 20, 2015 | 24.72 | 25.00 | 24.61 | 24.71 | 1,311,837 | -0.11(-0.43%) |
Aug 19, 2015 | 24.84 | 24.95 | 24.60 | 24.82 | 1,211,406 | -0.16(-0.64%) |
Aug 18, 2015 | 24.80 | 24.98 | 24.70 | 24.97 | 1,105,167 | +0.05(+0.21%) |
Aug 17, 2015 | 24.74 | 24.95 | 24.53 | 24.92 | 1,724,727 | +0.23(+0.94%) |
Aug 14, 2015 | 24.46 | 24.70 | 24.35 | 24.69 | 932,630 | +0.17(+0.68%) |
Aug 13, 2015 | 25.45 | 25.78 | 24.30 | 24.52 | 1,896,531 | -0.07(-0.27%) |
Aug 12, 2015 | 24.42 | 24.62 | 24.29 | 24.59 | 1,372,625 | +0.07(+0.30%) |
Aug 11, 2015 | 24.29 | 24.66 | 24.21 | 24.52 | 1,010,225 | +0.24(+0.98%) |
Aug 10, 2015 | 24.54 | 24.56 | 24.21 | 24.28 | 1,348,803 | -0.18(-0.73%) |
Aug 07, 2015 | 24.31 | 24.48 | 23.96 | 24.46 | 1,615,706 | +0.15(+0.60%) |
Aug 06, 2015 | 24.31 | 24.34 | 23.89 | 24.31 | 1,684,530 | -0.02(-0.08%) |
Aug 05, 2015 | 24.69 | 24.76 | 23.80 | 24.33 | 2,806,210 | -0.37(-1.50%) |
Aug 04, 2015 | 25.01 | 25.01 | 24.63 | 24.70 | 1,831,824 | -0.40(-1.58%) |
Aug 03, 2015 | 24.64 | 25.13 | 24.64 | 25.10 | 1,874,487 | +0.48(+1.94%) |
Jul 31, 2015 | 24.61 | 24.91 | 24.44 | 24.62 | 4,023,154 | +0.28(+1.17%) |
Jul 30, 2015 | 24.23 | 24.55 | 24.12 | 24.34 | 2,769,597 | -0.09(-0.35%) |
Jul 29, 2015 | 24.23 | 24.57 | 24.12 | 24.42 | 2,160,043 | +0.22(+0.92%) |
Jul 28, 2015 | 24.36 | 24.47 | 24.10 | 24.20 | 1,951,549 | -0.17(-0.70%) |
Jul 27, 2015 | 24.43 | 24.60 | 24.34 | 24.37 | 2,038,651 | -0.02(-0.08%) |
Jul 24, 2015 | 24.01 | 24.43 | 24.01 | 24.39 | 2,523,563 | +0.36(+1.50%) |
Jul 23, 2015 | 24.56 | 24.56 | 23.88 | 24.03 | 2,161,660 | -0.31(-1.29%) |
Jul 22, 2015 | 24.34 | 24.43 | 24.22 | 24.35 | 1,602,682 | +0.15(+0.62%) |
Jul 21, 2015 | 24.29 | 24.43 | 24.18 | 24.20 | 1,268,817 | -0.12(-0.48%) |
Jul 20, 2015 | 24.22 | 24.37 | 24.14 | 24.31 | 1,950,226 | +0.02(+0.08%) |
Jul 17, 2015 | 24.31 | 24.37 | 24.20 | 24.29 | 2,337,028 | -0.03(-0.11%) |
Jul 16, 2015 | 24.18 | 24.34 | 24.12 | 24.32 | 1,653,703 | +0.24(+0.98%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.78 | 24.08 | 1,846,330 | +0.16(+0.68%) |
Jul 14, 2015 | 23.91 | 24.07 | 23.79 | 23.92 | 1,839,112 | +0.06(+0.25%) |
Jul 13, 2015 | 24.22 | 24.30 | 23.80 | 23.86 | 1,867,029 | -0.14(-0.60%) |
Jul 10, 2015 | 23.84 | 24.20 | 23.72 | 24.01 | 1,601,701 | +0.21(+0.88%) |
Jul 09, 2015 | 24.01 | 24.12 | 23.73 | 23.80 | 1,252,297 | -0.17(-0.71%) |
Jul 08, 2015 | 23.82 | 24.07 | 23.73 | 23.97 | 2,262,704 | +0.04(+0.16%) |
Jul 07, 2015 | 23.78 | 24.11 | 23.63 | 23.93 | 2,936,973 | +0.26(+1.08%) |
Jul 06, 2015 | 23.30 | 23.67 | 23.22 | 23.67 | 2,596,773 | +0.29(+1.23%) |
Jul 02, 2015 | 23.42 | 23.38 | 23.38 | 23.38 | 3,277,454 | +0.20(+0.85%) |
Jul 01, 2015 | 22.92 | 23.22 | 22.77 | 23.19 | 5,241,517 | +0.27(+1.17%) |
Jun 30, 2015 | 23.29 | 23.43 | 22.82 | 22.92 | 4,370,528 | -0.27(-1.16%) |
Jun 29, 2015 | 23.41 | 23.71 | 23.17 | 23.19 | 2,047,532 | -0.21(-0.89%) |
Jun 26, 2015 | 23.19 | 23.52 | 23.04 | 23.40 | 2,125,295 | +0.26(+1.10%) |
Jun 25, 2015 | 23.05 | 23.27 | 22.93 | 23.14 | 2,488,032 | +0.07(+0.28%) |
Jun 24, 2015 | 23.38 | 23.48 | 23.06 | 23.08 | 2,098,677 | -0.27(-1.18%) |
Jun 23, 2015 | 23.53 | 23.69 | 23.26 | 23.35 | 1,612,693 | -0.18(-0.78%) |
Jun 22, 2015 | 24.06 | 24.16 | 23.50 | 23.53 | 1,607,556 | -0.49(-2.04%) |
Jun 19, 2015 | 24.20 | 24.20 | 23.96 | 24.03 | 1,893,026 | -0.22(-0.89%) |
Jun 18, 2015 | 23.95 | 24.38 | 23.95 | 24.24 | 1,716,044 | +0.37(+1.56%) |
Jun 17, 2015 | 23.71 | 23.94 | 23.50 | 23.87 | 1,184,742 | +0.15(+0.63%) |
Jun 16, 2015 | 23.70 | 23.84 | 23.65 | 23.72 | 867,303 | +0.01(+0.06%) |
Jun 15, 2015 | 23.82 | 23.89 | 23.65 | 23.70 | 1,097,188 | -0.12(-0.49%) |
Jun 12, 2015 | 23.76 | 24.01 | 23.72 | 23.82 | 573,252 | -0.07(-0.27%) |
Jun 11, 2015 | 23.79 | 23.94 | 23.65 | 23.89 | 1,325,450 | +0.27(+1.16%) |
Jun 10, 2015 | 23.72 | 23.80 | 23.44 | 23.61 | 1,498,392 | +0.01(+0.06%) |
Jun 09, 2015 | 23.86 | 23.97 | 23.58 | 23.60 | 834,359 | -0.33(-1.40%) |
Jun 08, 2015 | 23.91 | 24.07 | 23.75 | 23.93 | 1,202,674 | +0.09(+0.38%) |
Jun 05, 2015 | 23.74 | 24.03 | 23.45 | 23.84 | 2,119,758 | -0.20(-0.84%) |
Jun 04, 2015 | 24.08 | 24.20 | 23.90 | 24.05 | 2,194,622 | -0.05(-0.19%) |
Jun 03, 2015 | 24.45 | 24.53 | 24.07 | 24.09 | 1,657,430 | -0.43(-1.76%) |
Jun 02, 2015 | 24.69 | 24.69 | 24.31 | 24.52 | 1,240,178 | -0.19(-0.77%) |
Jun 01, 2015 | 24.57 | 24.82 | 24.53 | 24.71 | 1,758,074 | +0.16(+0.64%) |
May 29, 2015 | 24.83 | 24.94 | 24.52 | 24.56 | 1,878,901 | -0.27(-1.08%) |
May 28, 2015 | 24.77 | 24.94 | 24.66 | 24.82 | 994,610 | +0.02(+0.08%) |
May 27, 2015 | 24.78 | 24.98 | 24.77 | 24.80 | 1,092,963 | +0.04(+0.16%) |
May 26, 2015 | 24.88 | 24.92 | 24.65 | 24.77 | 1,312,335 | -0.16(-0.66%) |
May 22, 2015 | 24.93 | 24.93 | 24.93 | 24.93 | 1,292,590 | -0.05(-0.21%) |
May 21, 2015 | 25.29 | 25.32 | 24.82 | 24.98 | 1,088,802 | -0.27(-1.06%) |
May 20, 2015 | 25.41 | 25.49 | 25.15 | 25.25 | 1,193,801 | -0.10(-0.39%) |
May 19, 2015 | 25.29 | 25.49 | 25.29 | 25.35 | 955,843 | -0.09(-0.36%) |
May 18, 2015 | 25.29 | 25.49 | 25.21 | 25.44 | 1,816,538 | -0.01(-0.05%) |
May 15, 2015 | 25.26 | 25.63 | 25.25 | 25.45 | 1,692,774 | +0.35(+1.38%) |
May 14, 2015 | 24.63 | 25.12 | 24.54 | 25.11 | 1,277,402 | +0.57(+2.32%) |
May 13, 2015 | 25.18 | 25.52 | 24.48 | 24.54 | 1,887,009 | -0.47(-1.89%) |
May 12, 2015 | 24.56 | 25.01 | 24.17 | 25.01 | 1,986,480 | +0.38(+1.54%) |
May 11, 2015 | 25.01 | 25.22 | 24.47 | 24.63 | 1,841,772 | -0.51(-2.03%) |
May 08, 2015 | 25.01 | 25.47 | 24.92 | 25.14 | 1,993,626 | +0.48(+1.96%) |
May 07, 2015 | 24.22 | 24.69 | 23.99 | 24.65 | 2,614,966 | +0.48(+2.00%) |
May 06, 2015 | 24.54 | 24.56 | 24.02 | 24.17 | 2,990,705 | -0.41(-1.65%) |
May 05, 2015 | 25.36 | 25.40 | 24.54 | 24.58 | 2,276,839 | -0.88(-3.45%) |
May 04, 2015 | 25.41 | 25.67 | 25.30 | 25.45 | 1,778,216 | +0.19(+0.75%) |
May 01, 2015 | 25.17 | 25.48 | 25.06 | 25.26 | 1,963,995 | +0.12(+0.49%) |
Apr 30, 2015 | 25.44 | 25.60 | 24.96 | 25.14 | 2,815,081 | -0.41(-1.59%) |
Apr 29, 2015 | 25.89 | 26.14 | 25.52 | 25.54 | 1,968,810 | -0.61(-2.33%) |
Apr 28, 2015 | 26.33 | 26.46 | 26.09 | 26.15 | 1,531,571 | -0.26(-0.97%) |
Apr 27, 2015 | 26.60 | 26.75 | 26.21 | 26.41 | 1,390,066 | -0.18(-0.68%) |
Apr 24, 2015 | 26.66 | 26.84 | 26.55 | 26.59 | 872,351 | -0.08(-0.32%) |
Apr 23, 2015 | 26.45 | 26.71 | 26.44 | 26.67 | 909,476 | +0.12(+0.44%) |
Apr 22, 2015 | 26.54 | 26.71 | 26.44 | 26.56 | 1,089,537 | +0.00(+0.00%) |
Apr 21, 2015 | 26.59 | 26.84 | 26.47 | 26.56 | 935,208 | +0.09(+0.34%) |
Apr 20, 2015 | 26.53 | 26.64 | 26.34 | 26.47 | 1,036,959 | +0.03(+0.10%) |
Apr 17, 2015 | 26.52 | 26.65 | 26.20 | 26.44 | 1,612,753 | -0.17(-0.66%) |
Apr 16, 2015 | 26.27 | 26.74 | 26.17 | 26.62 | 2,038,676 | +0.28(+1.06%) |
Apr 15, 2015 | 26.52 | 26.64 | 26.31 | 26.34 | 1,516,511 | -0.20(-0.76%) |
Apr 14, 2015 | 26.49 | 26.68 | 26.40 | 26.54 | 1,101,425 | +0.23(+0.86%) |
Apr 13, 2015 | 26.23 | 26.46 | 26.22 | 26.31 | 1,187,534 | -0.05(-0.17%) |
Apr 10, 2015 | 26.30 | 26.56 | 26.19 | 26.36 | 1,894,094 | +0.21(+0.82%) |
Apr 09, 2015 | 26.50 | 26.51 | 26.01 | 26.14 | 1,632,159 | -0.43(-1.63%) |
Apr 08, 2015 | 26.51 | 26.70 | 26.45 | 26.58 | 1,045,134 | +0.06(+0.22%) |
Apr 07, 2015 | 26.87 | 27.06 | 26.49 | 26.52 | 1,308,787 | -0.59(-2.17%) |
Apr 06, 2015 | 26.99 | 27.28 | 26.92 | 27.11 | 1,674,581 | +0.16(+0.58%) |
Apr 02, 2015 | 26.62 | 26.95 | 26.95 | 26.95 | 1,580,006 | +0.38(+1.41%) |
Apr 01, 2015 | 26.28 | 26.76 | 26.23 | 26.58 | 1,690,144 | +0.03(+0.12%) |
Mar 31, 2015 | 26.49 | 26.76 | 26.42 | 26.54 | 1,523,419 | -0.02(-0.07%) |
Mar 30, 2015 | 26.50 | 26.61 | 26.29 | 26.56 | 1,515,411 | +0.38(+1.43%) |
Mar 27, 2015 | 26.37 | 26.47 | 26.16 | 26.19 | 1,368,949 | -0.15(-0.57%) |
Mar 26, 2015 | 26.48 | 26.74 | 26.25 | 26.34 | 1,268,132 | -0.30(-1.14%) |
Mar 25, 2015 | 26.91 | 27.09 | 26.58 | 26.64 | 1,235,228 | -0.31(-1.15%) |
Mar 24, 2015 | 27.25 | 27.33 | 26.93 | 26.95 | 1,413,327 | -0.38(-1.40%) |
Mar 23, 2015 | 27.37 | 27.72 | 27.21 | 27.34 | 1,397,389 | -0.06(-0.24%) |
Mar 20, 2015 | 26.79 | 27.42 | 26.78 | 27.40 | 2,981,167 | +0.72(+2.70%) |
Mar 19, 2015 | 26.51 | 26.92 | 26.47 | 26.68 | 1,951,846 | +0.05(+0.19%) |
Mar 18, 2015 | 25.93 | 26.73 | 25.68 | 26.63 | 1,867,277 | +0.75(+2.88%) |
Mar 17, 2015 | 25.99 | 26.14 | 25.83 | 25.88 | 1,751,699 | -0.08(-0.32%) |
Mar 16, 2015 | 25.95 | 26.19 | 25.84 | 25.97 | 1,578,058 | +0.18(+0.70%) |
Mar 13, 2015 | 25.83 | 25.88 | 25.60 | 25.79 | 1,642,944 | -0.02(-0.08%) |
Mar 12, 2015 | 25.73 | 26.27 | 25.73 | 25.81 | 2,718,279 | +0.17(+0.68%) |
Mar 11, 2015 | 25.50 | 25.64 | 25.24 | 25.63 | 1,895,484 | +0.23(+0.92%) |
Mar 10, 2015 | 25.37 | 25.54 | 25.33 | 25.40 | 1,774,418 | -0.04(-0.15%) |
Mar 09, 2015 | 25.32 | 25.52 | 25.17 | 25.44 | 1,782,353 | +0.32(+1.26%) |
Mar 06, 2015 | 25.79 | 25.86 | 25.01 | 25.12 | 3,041,777 | -1.22(-4.65%) |
Mar 05, 2015 | 26.34 | 26.67 | 26.32 | 26.34 | 1,465,539 | +0.01(+0.02%) |
Mar 04, 2015 | 26.43 | 26.58 | 26.22 | 26.34 | 1,099,406 | -0.14(-0.51%) |
Mar 03, 2015 | 26.33 | 26.47 | 26.18 | 26.47 | 1,554,231 | +0.03(+0.12%) |
Mar 02, 2015 | 26.07 | 26.56 | 26.10 | 26.44 | 1,863,558 | +0.37(+1.42%) |
Feb 27, 2015 | 26.01 | 26.16 | 25.81 | 26.07 | 2,633,486 | +0.08(+0.30%) |
Feb 26, 2015 | 26.27 | 26.32 | 25.84 | 25.99 | 1,461,503 | -0.35(-1.33%) |
Feb 25, 2015 | 26.18 | 26.71 | 26.18 | 26.34 | 1,887,012 | +0.11(+0.42%) |
Feb 24, 2015 | 26.79 | 26.79 | 26.14 | 26.23 | 2,013,069 | -0.75(-2.76%) |
Feb 23, 2015 | 26.68 | 26.99 | 26.53 | 26.98 | 1,669,547 | +0.39(+1.46%) |
Feb 20, 2015 | 26.27 | 26.67 | 26.20 | 26.59 | 1,493,142 | +0.32(+1.23%) |
Feb 19, 2015 | 26.93 | 26.99 | 26.23 | 26.27 | 1,548,346 | -0.77(-2.85%) |
Feb 18, 2015 | 26.77 | 27.04 | 26.49 | 27.04 | 2,253,313 | +0.27(+1.02%) |
Feb 17, 2015 | 26.55 | 27.18 | 26.49 | 26.77 | 3,319,157 | +0.20(+0.76%) |
Feb 13, 2015 | 26.38 | 26.56 | 26.56 | 26.56 | 2,251,551 | +0.13(+0.49%) |
Feb 12, 2015 | 26.44 | 26.70 | 25.64 | 26.43 | 2,685,585 | +0.15(+0.57%) |
Feb 11, 2015 | 26.34 | 26.56 | 26.11 | 26.29 | 1,136,086 | -0.03(-0.12%) |
Feb 10, 2015 | 26.28 | 26.45 | 26.03 | 26.32 | 1,461,860 | -0.01(-0.05%) |
Feb 09, 2015 | 26.51 | 26.70 | 26.19 | 26.33 | 1,903,467 | -0.15(-0.56%) |
Feb 06, 2015 | 27.60 | 27.60 | 26.34 | 26.48 | 2,347,198 | -1.26(-4.55%) |
Feb 05, 2015 | 27.41 | 27.75 | 27.28 | 27.74 | 1,159,698 | +0.34(+1.25%) |
Feb 04, 2015 | 27.37 | 27.46 | 27.23 | 27.40 | 1,809,366 | -0.05(-0.17%) |
Feb 03, 2015 | 27.50 | 27.54 | 27.24 | 27.45 | 2,214,464 | -0.08(-0.28%) |
Feb 02, 2015 | 27.76 | 27.76 | 26.97 | 27.52 | 2,584,339 | -0.23(-0.84%) |
Jan 30, 2015 | 28.02 | 28.09 | 27.74 | 27.76 | 3,265,893 | -0.31(-1.11%) |
Jan 29, 2015 | 28.02 | 28.18 | 27.74 | 28.07 | 1,688,653 | +0.01(+0.05%) |
Jan 28, 2015 | 28.38 | 28.44 | 27.97 | 28.05 | 2,100,323 | -0.13(-0.46%) |
Jan 27, 2015 | 28.24 | 28.51 | 28.02 | 28.18 | 3,191,245 | -0.21(-0.72%) |
Jan 26, 2015 | 28.00 | 28.40 | 27.97 | 28.39 | 2,378,120 | +0.29(+1.03%) |
Jan 23, 2015 | 28.09 | 28.37 | 28.03 | 28.10 | 1,338,538 | -0.01(-0.02%) |
Jan 22, 2015 | 28.00 | 28.12 | 27.86 | 28.11 | 2,171,667 | +0.25(+0.90%) |
Jan 21, 2015 | 27.68 | 27.88 | 27.60 | 27.86 | 1,505,065 | +0.12(+0.42%) |
Jan 20, 2015 | 27.94 | 28.19 | 27.65 | 27.74 | 1,971,519 | -0.30(-1.05%) |
Jan 16, 2015 | 27.43 | 28.09 | 27.39 | 28.04 | 1,629,741 | +0.52(+1.89%) |
Jan 15, 2015 | 27.14 | 27.54 | 27.14 | 27.52 | 1,403,082 | +0.10(+0.37%) |
Jan 14, 2015 | 26.90 | 27.43 | 26.75 | 27.41 | 1,507,596 | +0.24(+0.90%) |
Jan 13, 2015 | 27.11 | 27.45 | 26.95 | 27.17 | 2,009,154 | -0.03(-0.12%) |
Jan 12, 2015 | 26.88 | 27.21 | 26.82 | 27.20 | 1,680,871 | +0.19(+0.71%) |
Jan 09, 2015 | 26.60 | 27.18 | 26.59 | 27.01 | 2,087,547 | +0.28(+1.06%) |
Jan 08, 2015 | 26.91 | 27.00 | 26.50 | 26.73 | 2,655,883 | -0.40(-1.49%) |
Jan 07, 2015 | 26.70 | 27.35 | 26.48 | 27.13 | 2,195,190 | +0.49(+1.83%) |
Jan 06, 2015 | 26.00 | 26.68 | 25.96 | 26.64 | 3,168,229 | +0.71(+2.75%) |
Jan 05, 2015 | 25.53 | 25.98 | 25.40 | 25.93 | 1,645,419 | +0.33(+1.28%) |
Jan 02, 2015 | 25.43 | 25.64 | 25.32 | 25.60 | 1,124,428 | +0.34(+1.35%) |
Dec 31, 2014 | 25.76 | 25.26 | 25.26 | 25.26 | 916,453 | -0.44(-1.72%) |
Dec 30, 2014 | 25.77 | 25.92 | 25.67 | 25.71 | 741,800 | -0.04(-0.17%) |
Dec 29, 2014 | 25.66 | 25.84 | 25.65 | 25.75 | 1,042,877 | +0.10(+0.40%) |
Dec 26, 2014 | 25.92 | 25.98 | 25.63 | 25.65 | 1,062,548 | -0.19(-0.74%) |
Dec 24, 2014 | 25.72 | 25.84 | 25.84 | 25.84 | 756,880 | +0.10(+0.37%) |
Dec 23, 2014 | 25.96 | 25.96 | 25.64 | 25.75 | 1,925,009 | -0.14(-0.55%) |
Dec 22, 2014 | 25.74 | 25.89 | 25.60 | 25.89 | 1,707,693 | +0.22(+0.85%) |
Dec 19, 2014 | 25.44 | 25.69 | 25.44 | 25.67 | 4,263,998 | +0.28(+1.09%) |
Dec 18, 2014 | 25.28 | 25.39 | 25.05 | 25.39 | 2,610,992 | +0.21(+0.82%) |
Dec 17, 2014 | 24.54 | 25.19 | 24.22 | 25.19 | 2,176,137 | +0.69(+2.83%) |
Dec 16, 2014 | 24.45 | 24.67 | 24.12 | 24.49 | 2,225,808 | +0.04(+0.18%) |
Dec 15, 2014 | 24.55 | 24.58 | 24.26 | 24.45 | 1,880,518 | -0.06(-0.24%) |
Dec 12, 2014 | 24.53 | 24.76 | 24.46 | 24.51 | 1,575,770 | -0.06(-0.26%) |
Dec 11, 2014 | 24.38 | 24.65 | 24.24 | 24.57 | 1,362,573 | +0.28(+1.16%) |
Dec 10, 2014 | 24.41 | 24.54 | 24.21 | 24.29 | 1,158,948 | -0.18(-0.73%) |
Dec 09, 2014 | 24.19 | 24.52 | 24.18 | 24.47 | 1,234,893 | +0.17(+0.71%) |
Dec 08, 2014 | 24.31 | 24.58 | 24.13 | 24.30 | 1,538,220 | +0.02(+0.08%) |
Dec 05, 2014 | 24.30 | 24.31 | 24.03 | 24.28 | 2,311,147 | +0.03(+0.11%) |
Dec 04, 2014 | 24.22 | 24.32 | 24.05 | 24.25 | 1,920,299 | +0.03(+0.11%) |
Dec 03, 2014 | 24.37 | 24.39 | 24.13 | 24.22 | 1,890,652 | -0.13(-0.53%) |
Dec 02, 2014 | 24.39 | 24.44 | 24.28 | 24.35 | 1,218,959 | -0.06(-0.26%) |
Dec 01, 2014 | 24.71 | 24.76 | 24.41 | 24.42 | 1,669,415 | -0.31(-1.25%) |
Nov 28, 2014 | 24.42 | 24.88 | 24.42 | 24.73 | 2,822,586 | +0.33(+1.37%) |
Nov 26, 2014 | 24.44 | 24.39 | 24.39 | 24.39 | 2,420,397 | +0.04(+0.16%) |
Nov 25, 2014 | 24.33 | 24.43 | 24.10 | 24.35 | 1,579,356 | +0.01(+0.05%) |
Nov 24, 2014 | 24.21 | 24.37 | 24.15 | 24.34 | 1,266,340 | +0.20(+0.82%) |
Nov 21, 2014 | 24.30 | 24.30 | 24.02 | 24.14 | 1,027,796 | -0.01(-0.03%) |
Nov 20, 2014 | 23.95 | 24.22 | 23.80 | 24.15 | 1,519,352 | +0.17(+0.72%) |
Nov 19, 2014 | 24.26 | 24.30 | 23.96 | 23.97 | 1,571,658 | -0.27(-1.11%) |
Nov 18, 2014 | 24.16 | 24.39 | 24.10 | 24.24 | 1,680,594 | +0.10(+0.43%) |
Nov 17, 2014 | 24.06 | 24.27 | 23.93 | 24.14 | 2,103,391 | +0.10(+0.40%) |
Nov 14, 2014 | 24.39 | 24.56 | 23.99 | 24.05 | 2,139,715 | -0.32(-1.32%) |
Nov 13, 2014 | 24.65 | 24.80 | 24.35 | 24.37 | 2,180,872 | -0.25(-1.02%) |
Nov 12, 2014 | 24.56 | 24.79 | 24.54 | 24.62 | 2,800,173 | +0.03(+0.13%) |
Nov 11, 2014 | 24.49 | 24.71 | 24.45 | 24.58 | 8,597,206 | -0.40(-1.59%) |
Nov 10, 2014 | 24.66 | 25.12 | 24.60 | 24.98 | 1,560,679 | +0.33(+1.35%) |
Nov 07, 2014 | 24.61 | 24.84 | 24.42 | 24.65 | 1,795,139 | +0.11(+0.44%) |
Nov 06, 2014 | 24.95 | 25.15 | 24.51 | 24.54 | 2,913,481 | -0.47(-1.87%) |
Nov 05, 2014 | 25.61 | 25.61 | 24.90 | 25.01 | 1,921,245 | -0.32(-1.27%) |
Nov 04, 2014 | 25.07 | 25.56 | 24.90 | 25.33 | 3,776,805 | +0.31(+1.23%) |
Nov 03, 2014 | 24.45 | 25.17 | 24.40 | 25.02 | 4,230,617 | +0.56(+2.28%) |
Oct 31, 2014 | 24.33 | 24.49 | 24.07 | 24.46 | 3,923,048 | +0.21(+0.85%) |
Oct 30, 2014 | 23.86 | 24.26 | 23.74 | 24.26 | 4,490,873 | +0.37(+1.53%) |
Oct 29, 2014 | 23.66 | 24.15 | 23.56 | 23.89 | 7,768,947 | +0.22(+0.95%) |
Oct 28, 2014 | 23.72 | 23.72 | 23.42 | 23.67 | 2,302,768 | -0.02(-0.08%) |
Oct 27, 2014 | 23.70 | 23.69 | 23.52 | 23.69 | 2,295,400 | -0.01(-0.03%) |
Oct 24, 2014 | 23.77 | 23.79 | 23.53 | 23.69 | 1,678,692 | -0.08(-0.32%) |
Oct 23, 2014 | 24.03 | 24.09 | 23.69 | 23.77 | 3,647,012 | -0.13(-0.56%) |
Oct 22, 2014 | 23.96 | 24.17 | 23.88 | 23.90 | 1,089,426 | -0.03(-0.11%) |
Oct 21, 2014 | 23.79 | 23.98 | 23.63 | 23.93 | 1,002,751 | +0.16(+0.69%) |
Oct 20, 2014 | 23.38 | 23.77 | 23.36 | 23.76 | 922,034 | +0.37(+1.60%) |
Oct 17, 2014 | 23.82 | 23.82 | 23.24 | 23.39 | 2,396,368 | -0.27(-1.15%) |
Oct 16, 2014 | 23.25 | 23.74 | 23.10 | 23.66 | 2,117,021 | +0.22(+0.95%) |
Oct 15, 2014 | 23.10 | 23.63 | 23.08 | 23.44 | 2,207,398 | +0.13(+0.54%) |
Oct 14, 2014 | 22.95 | 23.56 | 22.88 | 23.31 | 1,490,354 | +0.43(+1.86%) |
Oct 13, 2014 | 22.78 | 23.05 | 22.70 | 22.89 | 1,970,194 | +0.10(+0.45%) |
Oct 10, 2014 | 22.84 | 23.11 | 22.77 | 22.78 | 1,805,538 | -0.03(-0.14%) |
Oct 09, 2014 | 22.64 | 23.09 | 22.64 | 22.82 | 1,430,353 | +0.18(+0.81%) |
Oct 08, 2014 | 22.15 | 22.64 | 22.11 | 22.63 | 1,493,390 | +0.51(+2.29%) |
Oct 07, 2014 | 22.16 | 22.29 | 22.09 | 22.12 | 1,226,037 | -0.08(-0.34%) |
Oct 06, 2014 | 22.14 | 22.41 | 22.14 | 22.20 | 980,546 | +0.07(+0.32%) |
Oct 03, 2014 | 22.13 | 22.20 | 21.91 | 22.13 | 862,712 | +0.08(+0.37%) |
Oct 02, 2014 | 22.00 | 22.16 | 21.89 | 22.05 | 1,018,822 | +0.06(+0.29%) |