Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.71 | 24.14 | 23.47 | 23.80 | 4,023,461 | +0.35(+1.51%) |
Sep 29, 2015 | 23.25 | 23.53 | 22.81 | 23.44 | 3,767,009 | +0.25(+1.06%) |
Sep 28, 2015 | 23.73 | 23.78 | 23.18 | 23.20 | 3,100,331 | -0.77(-3.20%) |
Sep 25, 2015 | 23.91 | 24.16 | 23.64 | 23.96 | 2,550,771 | +0.28(+1.16%) |
Sep 24, 2015 | 23.10 | 23.80 | 22.96 | 23.69 | 3,315,059 | +0.36(+1.56%) |
Sep 23, 2015 | 24.08 | 24.22 | 23.13 | 23.33 | 3,263,700 | -0.72(-2.98%) |
Sep 22, 2015 | 24.11 | 24.41 | 23.93 | 24.04 | 2,593,887 | -0.44(-1.81%) |
Sep 21, 2015 | 24.34 | 24.77 | 24.22 | 24.49 | 2,574,944 | +0.32(+1.34%) |
Sep 18, 2015 | 23.95 | 24.34 | 23.89 | 24.16 | 5,810,974 | -0.16(-0.65%) |
Sep 17, 2015 | 24.47 | 24.76 | 24.23 | 24.32 | 3,241,454 | -0.19(-0.76%) |
Sep 16, 2015 | 24.19 | 24.57 | 24.15 | 24.51 | 2,235,032 | +0.31(+1.30%) |
Sep 15, 2015 | 23.88 | 24.32 | 23.84 | 24.19 | 2,210,762 | +0.38(+1.61%) |
Sep 14, 2015 | 23.83 | 23.89 | 23.61 | 23.81 | 2,384,560 | -0.18(-0.74%) |
Sep 11, 2015 | 23.88 | 24.04 | 23.55 | 23.98 | 3,359,415 | -0.14(-0.57%) |
Sep 10, 2015 | 23.93 | 24.40 | 23.69 | 24.12 | 3,025,746 | +0.18(+0.74%) |
Sep 09, 2015 | 24.66 | 24.84 | 23.88 | 23.95 | 3,491,120 | -0.06(-0.25%) |
Sep 08, 2015 | 23.67 | 24.04 | 23.46 | 24.00 | 2,568,643 | +0.72(+3.08%) |
Sep 04, 2015 | 23.07 | 23.29 | 23.29 | 23.29 | 2,492,545 | -0.19(-0.80%) |
Sep 03, 2015 | 23.41 | 23.74 | 23.20 | 23.47 | 3,144,347 | +0.18(+0.76%) |
Sep 02, 2015 | 23.10 | 23.30 | 22.64 | 23.30 | 4,023,283 | +0.43(+1.89%) |
Sep 01, 2015 | 23.16 | 23.51 | 22.76 | 22.86 | 4,872,511 | -0.96(-4.04%) |
Aug 31, 2015 | 23.11 | 24.04 | 22.92 | 23.83 | 3,692,642 | +0.46(+1.98%) |
Aug 28, 2015 | 23.09 | 23.49 | 23.09 | 23.37 | 4,504,694 | +0.12(+0.51%) |
Aug 27, 2015 | 22.42 | 23.42 | 22.29 | 23.25 | 3,794,518 | +1.22(+5.53%) |
Aug 26, 2015 | 21.98 | 22.11 | 21.53 | 22.03 | 4,325,010 | +0.57(+2.66%) |
Aug 25, 2015 | 22.32 | 22.58 | 21.44 | 21.46 | 4,423,526 | -0.14(-0.64%) |
Aug 24, 2015 | 21.03 | 22.55 | 21.03 | 21.60 | 5,691,080 | -1.07(-4.73%) |
Aug 21, 2015 | 23.04 | 23.32 | 22.66 | 22.67 | 3,932,025 | -0.59(-2.54%) |
Aug 20, 2015 | 23.60 | 23.76 | 23.25 | 23.26 | 2,923,391 | -0.51(-2.15%) |
Aug 19, 2015 | 23.94 | 24.11 | 23.73 | 23.77 | 3,325,037 | -0.30(-1.27%) |
Aug 18, 2015 | 23.96 | 24.18 | 23.93 | 24.07 | 2,371,294 | +0.03(+0.12%) |
Aug 17, 2015 | 23.95 | 24.10 | 23.71 | 24.04 | 2,978,611 | -0.07(-0.29%) |
Aug 14, 2015 | 23.77 | 24.29 | 23.75 | 24.11 | 2,602,507 | +0.33(+1.41%) |
Aug 13, 2015 | 24.42 | 24.47 | 23.73 | 23.78 | 4,225,172 | -0.74(-3.01%) |
Aug 12, 2015 | 23.79 | 24.62 | 23.77 | 24.52 | 3,997,237 | +0.48(+2.00%) |
Aug 11, 2015 | 23.75 | 24.09 | 23.66 | 24.03 | 3,740,429 | -0.03(-0.12%) |
Aug 10, 2015 | 23.43 | 24.30 | 23.39 | 24.06 | 4,333,754 | +0.83(+3.55%) |
Aug 07, 2015 | 22.80 | 23.37 | 22.76 | 23.24 | 4,349,825 | +0.29(+1.29%) |
Aug 06, 2015 | 22.76 | 23.37 | 22.29 | 22.94 | 6,701,780 | +0.23(+0.99%) |
Aug 05, 2015 | 24.84 | 25.31 | 22.62 | 22.72 | 13,725,751 | -4.15(-15.44%) |
Aug 04, 2015 | 26.99 | 27.16 | 26.73 | 26.86 | 2,325,828 | -0.09(-0.33%) |
Aug 03, 2015 | 27.07 | 27.39 | 26.77 | 26.95 | 1,687,517 | -0.20(-0.72%) |
Jul 31, 2015 | 27.32 | 27.32 | 26.96 | 27.15 | 1,804,814 | -0.16(-0.58%) |
Jul 30, 2015 | 27.26 | 27.41 | 27.00 | 27.31 | 1,245,401 | -0.01(-0.04%) |
Jul 29, 2015 | 26.76 | 27.45 | 26.75 | 27.32 | 1,551,499 | +0.57(+2.13%) |
Jul 28, 2015 | 26.35 | 26.89 | 26.34 | 26.75 | 2,108,427 | +0.57(+2.18%) |
Jul 27, 2015 | 26.34 | 26.51 | 26.05 | 26.18 | 2,247,177 | -0.36(-1.37%) |
Jul 24, 2015 | 27.01 | 27.05 | 26.38 | 26.54 | 1,669,113 | -0.45(-1.68%) |
Jul 23, 2015 | 27.38 | 27.53 | 26.93 | 26.99 | 1,964,388 | -0.30(-1.12%) |
Jul 22, 2015 | 27.46 | 27.68 | 27.24 | 27.30 | 2,569,871 | -0.33(-1.21%) |
Jul 21, 2015 | 27.66 | 27.82 | 27.46 | 27.63 | 3,281,865 | -0.04(-0.14%) |
Jul 20, 2015 | 27.72 | 27.76 | 27.28 | 27.67 | 2,696,839 | -0.04(-0.14%) |
Jul 17, 2015 | 28.02 | 28.02 | 27.59 | 27.71 | 1,523,191 | -0.31(-1.12%) |
Jul 16, 2015 | 28.03 | 28.14 | 27.85 | 28.02 | 1,554,593 | +0.22(+0.78%) |
Jul 15, 2015 | 28.29 | 28.38 | 27.76 | 27.81 | 2,226,274 | -0.60(-2.11%) |
Jul 14, 2015 | 28.12 | 28.49 | 28.00 | 28.41 | 1,521,895 | +0.29(+1.05%) |
Jul 13, 2015 | 27.93 | 28.13 | 27.87 | 28.11 | 1,692,520 | +0.50(+1.82%) |
Jul 10, 2015 | 27.79 | 27.79 | 27.46 | 27.61 | 1,806,116 | +0.16(+0.57%) |
Jul 09, 2015 | 27.64 | 27.78 | 27.40 | 27.45 | 2,415,450 | +0.23(+0.83%) |
Jul 08, 2015 | 28.01 | 28.21 | 26.96 | 27.23 | 3,181,866 | -1.07(-3.79%) |
Jul 07, 2015 | 27.82 | 28.39 | 27.08 | 28.30 | 3,359,281 | +0.46(+1.66%) |
Jul 06, 2015 | 27.68 | 28.09 | 27.54 | 27.84 | 2,131,744 | -0.23(-0.81%) |
Jul 02, 2015 | 28.34 | 28.06 | 28.06 | 28.06 | 1,885,915 | -0.19(-0.66%) |
Jul 01, 2015 | 28.54 | 28.60 | 28.17 | 28.25 | 2,319,254 | -0.08(-0.28%) |
Jun 30, 2015 | 28.57 | 28.70 | 28.21 | 28.33 | 1,723,840 | -0.01(-0.03%) |
Jun 29, 2015 | 28.85 | 28.99 | 28.24 | 28.34 | 2,305,721 | -0.86(-2.93%) |
Jun 26, 2015 | 28.71 | 29.31 | 28.57 | 29.19 | 3,268,683 | +0.50(+1.75%) |
Jun 25, 2015 | 29.13 | 29.26 | 28.65 | 28.69 | 1,626,274 | -0.40(-1.39%) |
Jun 24, 2015 | 29.72 | 29.83 | 29.07 | 29.10 | 1,561,753 | -0.64(-2.15%) |
Jun 23, 2015 | 29.90 | 30.09 | 29.59 | 29.73 | 1,997,372 | -0.16(-0.53%) |
Jun 22, 2015 | 29.54 | 29.93 | 29.29 | 29.89 | 2,351,498 | +0.56(+1.91%) |
Jun 19, 2015 | 29.23 | 29.61 | 29.19 | 29.33 | 3,094,997 | +0.04(+0.13%) |
Jun 18, 2015 | 29.36 | 29.66 | 29.26 | 29.29 | 2,142,745 | -0.03(-0.10%) |
Jun 17, 2015 | 29.54 | 29.80 | 29.13 | 29.32 | 2,565,665 | -0.09(-0.30%) |
Jun 16, 2015 | 28.94 | 29.55 | 28.72 | 29.41 | 2,722,737 | +0.47(+1.63%) |
Jun 15, 2015 | 29.07 | 29.07 | 28.42 | 28.94 | 1,998,495 | -0.29(-1.01%) |
Jun 12, 2015 | 28.88 | 29.42 | 28.65 | 29.23 | 1,758,555 | +0.29(+0.98%) |
Jun 11, 2015 | 28.85 | 29.11 | 28.80 | 28.95 | 1,196,193 | +0.12(+0.41%) |
Jun 10, 2015 | 28.66 | 29.01 | 28.58 | 28.83 | 1,830,725 | +0.42(+1.49%) |
Jun 09, 2015 | 28.42 | 28.64 | 28.32 | 28.41 | 1,530,936 | +0.07(+0.24%) |
Jun 08, 2015 | 28.88 | 29.05 | 28.31 | 28.34 | 2,777,285 | -0.56(-1.94%) |
Jun 05, 2015 | 28.60 | 29.02 | 28.68 | 28.90 | 1,613,671 | +0.22(+0.75%) |
Jun 04, 2015 | 29.34 | 29.34 | 28.57 | 28.68 | 2,836,188 | -0.87(-2.96%) |
Jun 03, 2015 | 29.49 | 29.87 | 29.37 | 29.56 | 2,184,842 | +0.03(+0.10%) |
Jun 02, 2015 | 28.97 | 29.56 | 28.74 | 29.53 | 2,275,281 | +0.53(+1.83%) |
Jun 01, 2015 | 28.90 | 29.14 | 28.65 | 29.00 | 1,420,419 | +0.18(+0.61%) |
May 29, 2015 | 28.88 | 28.97 | 28.60 | 28.82 | 1,699,262 | -0.09(-0.31%) |
May 28, 2015 | 28.86 | 29.01 | 28.52 | 28.91 | 1,095,124 | -0.12(-0.41%) |
May 27, 2015 | 28.51 | 29.08 | 28.29 | 29.03 | 1,575,380 | +0.60(+2.11%) |
May 26, 2015 | 28.94 | 28.97 | 28.32 | 28.43 | 2,310,523 | -0.69(-2.36%) |
May 22, 2015 | 29.52 | 29.12 | 29.12 | 29.12 | 1,149,169 | -0.52(-1.76%) |
May 21, 2015 | 29.29 | 29.69 | 29.22 | 29.64 | 1,526,178 | +0.51(+1.76%) |
May 20, 2015 | 28.99 | 29.19 | 28.92 | 29.13 | 1,189,408 | +0.20(+0.68%) |
May 19, 2015 | 29.48 | 29.59 | 28.81 | 28.93 | 2,792,680 | -0.57(-1.93%) |
May 18, 2015 | 29.07 | 29.58 | 28.84 | 29.50 | 2,088,567 | +0.32(+1.11%) |
May 15, 2015 | 28.91 | 29.35 | 28.89 | 29.17 | 2,762,886 | +0.30(+1.06%) |
May 14, 2015 | 28.97 | 29.09 | 28.68 | 28.87 | 3,059,540 | +0.14(+0.48%) |
May 13, 2015 | 28.32 | 28.77 | 28.28 | 28.73 | 2,309,413 | +0.46(+1.63%) |
May 12, 2015 | 28.52 | 28.60 | 28.07 | 28.27 | 2,096,786 | -0.41(-1.44%) |
May 11, 2015 | 28.22 | 28.72 | 28.15 | 28.68 | 2,259,260 | +0.40(+1.43%) |
May 08, 2015 | 27.83 | 28.29 | 27.74 | 28.28 | 1,807,688 | +0.73(+2.64%) |
May 07, 2015 | 27.44 | 27.75 | 27.40 | 27.55 | 1,695,177 | +0.03(+0.11%) |
May 06, 2015 | 27.70 | 27.84 | 27.30 | 27.52 | 2,402,863 | +0.05(+0.18%) |
May 05, 2015 | 27.63 | 27.90 | 27.41 | 27.47 | 3,483,573 | -0.18(-0.64%) |
May 04, 2015 | 27.74 | 27.84 | 27.50 | 27.65 | 4,061,041 | -0.10(-0.35%) |
May 01, 2015 | 28.49 | 28.50 | 27.21 | 27.75 | 5,388,310 | -0.67(-2.35%) |
Apr 30, 2015 | 29.13 | 29.19 | 28.02 | 28.42 | 4,957,693 | -0.76(-2.59%) |
Apr 29, 2015 | 28.86 | 29.21 | 28.68 | 29.17 | 1,956,279 | +0.12(+0.41%) |
Apr 28, 2015 | 28.99 | 29.13 | 28.87 | 29.06 | 1,619,094 | +0.08(+0.27%) |
Apr 27, 2015 | 28.84 | 29.22 | 28.71 | 28.98 | 1,452,330 | +0.20(+0.68%) |
Apr 24, 2015 | 28.67 | 28.92 | 28.54 | 28.78 | 1,976,204 | +0.07(+0.24%) |
Apr 23, 2015 | 28.50 | 28.84 | 28.40 | 28.71 | 1,343,184 | +0.20(+0.69%) |
Apr 22, 2015 | 28.71 | 28.84 | 28.27 | 28.52 | 1,253,103 | -0.16(-0.55%) |
Apr 21, 2015 | 28.89 | 29.07 | 28.57 | 28.67 | 904,218 | -0.15(-0.51%) |
Apr 20, 2015 | 28.76 | 29.06 | 28.75 | 28.82 | 838,203 | +0.21(+0.72%) |
Apr 17, 2015 | 28.65 | 28.83 | 28.51 | 28.61 | 1,030,236 | -0.40(-1.39%) |
Apr 16, 2015 | 29.31 | 29.36 | 28.98 | 29.02 | 2,043,721 | -0.42(-1.44%) |
Apr 15, 2015 | 28.67 | 29.52 | 28.56 | 29.44 | 2,567,510 | +0.87(+3.06%) |
Apr 14, 2015 | 28.25 | 28.59 | 28.09 | 28.57 | 815,510 | +0.34(+1.22%) |
Apr 13, 2015 | 28.15 | 28.57 | 28.06 | 28.22 | 957,891 | +0.09(+0.31%) |
Apr 10, 2015 | 28.28 | 28.43 | 27.99 | 28.13 | 1,244,824 | -0.07(-0.24%) |
Apr 09, 2015 | 27.98 | 28.24 | 27.75 | 28.20 | 1,567,625 | +0.22(+0.77%) |
Apr 08, 2015 | 28.23 | 28.40 | 27.80 | 27.99 | 1,776,137 | -0.19(-0.66%) |
Apr 07, 2015 | 28.57 | 28.60 | 28.17 | 28.17 | 1,472,622 | -0.45(-1.58%) |
Apr 06, 2015 | 27.88 | 28.74 | 27.84 | 28.62 | 1,214,350 | +0.67(+2.39%) |
Apr 02, 2015 | 27.89 | 27.96 | 27.96 | 27.96 | 934,106 | +0.04(+0.14%) |
Apr 01, 2015 | 27.95 | 28.15 | 27.80 | 27.92 | 1,340,485 | -0.13(-0.46%) |
Mar 31, 2015 | 28.13 | 28.19 | 27.84 | 28.04 | 1,659,065 | -0.29(-1.04%) |
Mar 30, 2015 | 27.74 | 28.35 | 27.73 | 28.34 | 1,561,351 | +0.81(+2.93%) |
Mar 27, 2015 | 27.68 | 27.77 | 27.16 | 27.53 | 1,446,450 | -0.23(-0.81%) |
Mar 26, 2015 | 27.36 | 27.91 | 27.36 | 27.76 | 1,733,898 | +0.38(+1.40%) |
Mar 25, 2015 | 27.87 | 27.87 | 27.37 | 27.38 | 1,140,591 | -0.36(-1.31%) |
Mar 24, 2015 | 27.86 | 28.00 | 27.60 | 27.74 | 1,028,099 | -0.09(-0.32%) |
Mar 23, 2015 | 27.56 | 28.02 | 27.55 | 27.83 | 1,487,664 | +0.27(+0.96%) |
Mar 20, 2015 | 27.61 | 28.00 | 27.42 | 27.56 | 2,986,095 | +0.22(+0.79%) |
Mar 19, 2015 | 27.71 | 27.73 | 27.13 | 27.35 | 1,241,219 | -0.56(-2.01%) |
Mar 18, 2015 | 27.36 | 28.04 | 27.09 | 27.91 | 1,861,726 | +0.40(+1.47%) |
Mar 17, 2015 | 27.52 | 27.68 | 27.37 | 27.50 | 1,142,637 | -0.18(-0.64%) |
Mar 16, 2015 | 27.35 | 27.68 | 27.15 | 27.68 | 2,400,253 | +0.48(+1.77%) |
Mar 13, 2015 | 27.53 | 27.54 | 27.06 | 27.20 | 2,590,320 | -0.46(-1.67%) |
Mar 12, 2015 | 27.59 | 27.85 | 27.53 | 27.66 | 2,003,236 | +0.00(+0.00%) |
Mar 11, 2015 | 27.67 | 27.77 | 27.49 | 27.66 | 1,146,976 | +0.01(+0.04%) |
Mar 10, 2015 | 27.65 | 27.96 | 27.57 | 27.65 | 2,370,793 | -0.26(-0.92%) |
Mar 09, 2015 | 27.84 | 28.01 | 27.69 | 27.91 | 1,172,629 | +0.06(+0.21%) |
Mar 06, 2015 | 28.00 | 28.44 | 27.76 | 27.85 | 1,514,555 | -0.36(-1.29%) |
Mar 05, 2015 | 28.14 | 28.26 | 27.91 | 28.21 | 1,073,338 | +0.10(+0.35%) |
Mar 04, 2015 | 28.05 | 28.24 | 27.84 | 28.11 | 1,883,525 | -0.10(-0.35%) |
Mar 03, 2015 | 28.12 | 28.33 | 28.06 | 28.21 | 1,812,445 | +0.04(+0.14%) |
Mar 02, 2015 | 28.27 | 28.34 | 27.97 | 28.17 | 2,918,353 | -0.12(-0.42%) |
Feb 27, 2015 | 28.42 | 28.50 | 28.11 | 28.29 | 1,556,560 | -0.08(-0.28%) |
Feb 26, 2015 | 28.58 | 28.70 | 28.25 | 28.37 | 1,654,205 | -0.28(-0.96%) |
Feb 25, 2015 | 28.64 | 28.72 | 28.36 | 28.64 | 1,378,194 | +0.10(+0.34%) |
Feb 24, 2015 | 28.29 | 28.69 | 28.24 | 28.55 | 2,038,862 | +0.28(+0.97%) |
Feb 23, 2015 | 29.01 | 29.06 | 28.14 | 28.27 | 3,242,168 | -0.74(-2.54%) |
Feb 20, 2015 | 29.04 | 29.14 | 28.15 | 29.01 | 3,801,784 | -0.10(-0.34%) |
Feb 19, 2015 | 28.30 | 29.43 | 28.26 | 29.11 | 3,016,544 | +0.23(+0.78%) |
Feb 18, 2015 | 28.11 | 28.92 | 28.10 | 28.88 | 3,793,459 | +0.69(+2.44%) |
Feb 17, 2015 | 28.24 | 28.29 | 27.62 | 28.19 | 3,446,331 | -0.08(-0.28%) |
Feb 13, 2015 | 28.55 | 28.27 | 28.27 | 28.27 | 2,943,525 | -0.10(-0.35%) |
Feb 12, 2015 | 28.12 | 28.52 | 28.12 | 28.37 | 1,140,535 | +0.32(+1.16%) |
Feb 11, 2015 | 27.95 | 28.18 | 27.75 | 28.04 | 1,666,422 | -0.07(-0.24%) |
Feb 10, 2015 | 28.46 | 28.47 | 27.75 | 28.11 | 1,142,801 | -0.15(-0.52%) |
Feb 09, 2015 | 28.38 | 28.67 | 28.14 | 28.26 | 1,681,760 | -0.20(-0.69%) |
Feb 06, 2015 | 28.55 | 28.80 | 28.37 | 28.46 | 1,611,549 | +0.01(+0.03%) |
Feb 05, 2015 | 28.10 | 28.51 | 28.01 | 28.45 | 2,045,635 | +0.70(+2.52%) |
Feb 04, 2015 | 28.67 | 28.67 | 27.64 | 27.75 | 2,535,515 | -0.78(-2.72%) |
Feb 03, 2015 | 27.99 | 28.82 | 27.99 | 28.53 | 3,203,743 | +0.86(+3.09%) |
Feb 02, 2015 | 26.27 | 27.77 | 26.19 | 27.67 | 3,151,711 | +1.64(+6.31%) |
Jan 30, 2015 | 26.07 | 26.37 | 25.81 | 26.03 | 1,922,295 | -0.30(-1.16%) |
Jan 29, 2015 | 25.86 | 26.44 | 25.48 | 26.33 | 2,704,912 | +0.46(+1.79%) |
Jan 28, 2015 | 27.05 | 27.15 | 25.83 | 25.87 | 2,714,351 | -0.99(-3.70%) |
Jan 27, 2015 | 26.52 | 27.07 | 26.19 | 26.86 | 2,183,076 | -0.23(-0.83%) |
Jan 26, 2015 | 26.86 | 27.22 | 26.61 | 27.09 | 2,156,616 | +0.21(+0.77%) |
Jan 23, 2015 | 26.58 | 27.21 | 26.47 | 26.88 | 2,243,382 | +0.11(+0.40%) |
Jan 22, 2015 | 26.86 | 27.01 | 26.55 | 26.78 | 2,245,251 | +0.07(+0.26%) |
Jan 21, 2015 | 25.92 | 26.75 | 25.89 | 26.71 | 2,791,463 | +0.78(+2.99%) |
Jan 20, 2015 | 25.96 | 26.10 | 25.46 | 25.93 | 2,172,418 | +0.01(+0.04%) |
Jan 16, 2015 | 25.30 | 25.96 | 25.23 | 25.92 | 2,582,356 | +0.57(+2.25%) |
Jan 15, 2015 | 26.11 | 26.40 | 25.30 | 25.35 | 3,547,708 | -0.54(-2.09%) |
Jan 14, 2015 | 25.58 | 26.03 | 25.28 | 25.89 | 2,985,809 | -0.13(-0.49%) |
Jan 13, 2015 | 26.45 | 26.76 | 25.80 | 26.02 | 3,401,925 | -0.21(-0.79%) |
Jan 12, 2015 | 27.03 | 27.08 | 26.10 | 26.23 | 2,941,330 | -0.84(-3.09%) |
Jan 09, 2015 | 27.69 | 27.89 | 26.83 | 27.06 | 2,608,751 | -0.48(-1.75%) |
Jan 08, 2015 | 26.95 | 27.62 | 26.68 | 27.54 | 4,073,955 | +0.82(+3.05%) |
Jan 07, 2015 | 27.08 | 27.29 | 26.60 | 26.73 | 2,814,847 | -0.02(-0.07%) |
Jan 06, 2015 | 27.06 | 27.38 | 26.58 | 26.75 | 3,440,354 | -0.33(-1.23%) |
Jan 05, 2015 | 27.70 | 27.70 | 26.98 | 27.08 | 2,342,367 | -0.79(-2.82%) |
Jan 02, 2015 | 28.08 | 28.19 | 27.57 | 27.87 | 1,290,048 | -0.04(-0.14%) |
Dec 31, 2014 | 28.13 | 27.91 | 27.91 | 27.91 | 1,647,861 | -0.15(-0.53%) |
Dec 30, 2014 | 27.89 | 28.26 | 27.69 | 28.05 | 1,867,522 | +0.02(+0.07%) |
Dec 29, 2014 | 27.59 | 28.24 | 27.55 | 28.03 | 1,736,204 | +0.41(+1.49%) |
Dec 26, 2014 | 27.84 | 27.96 | 27.60 | 27.62 | 1,235,785 | +0.02(+0.07%) |
Dec 24, 2014 | 27.60 | 27.60 | 27.60 | 27.60 | 869,405 | +0.01(+0.04%) |
Dec 23, 2014 | 27.11 | 27.80 | 27.11 | 27.59 | 2,671,845 | +0.62(+2.30%) |
Dec 22, 2014 | 27.10 | 27.22 | 26.69 | 26.97 | 2,674,789 | -0.17(-0.62%) |
Dec 19, 2014 | 26.71 | 27.18 | 26.54 | 27.14 | 4,022,800 | +0.47(+1.77%) |
Dec 18, 2014 | 26.73 | 27.27 | 26.46 | 26.67 | 3,906,096 | +0.49(+1.88%) |
Dec 17, 2014 | 25.13 | 26.30 | 24.91 | 26.18 | 4,851,693 | +1.08(+4.31%) |
Dec 16, 2014 | 25.17 | 25.97 | 25.09 | 25.10 | 2,951,924 | -0.31(-1.24%) |
Dec 15, 2014 | 26.41 | 26.67 | 25.25 | 25.41 | 4,948,103 | -0.76(-2.89%) |
Dec 12, 2014 | 27.30 | 27.42 | 26.06 | 26.17 | 5,858,117 | -1.44(-5.20%) |
Dec 11, 2014 | 27.74 | 28.35 | 27.54 | 27.60 | 2,011,997 | -0.21(-0.74%) |
Dec 10, 2014 | 28.96 | 29.16 | 27.80 | 27.81 | 2,234,527 | -1.43(-4.88%) |
Dec 09, 2014 | 28.51 | 29.28 | 28.44 | 29.23 | 2,088,038 | +0.33(+1.16%) |
Dec 08, 2014 | 29.37 | 29.38 | 28.69 | 28.90 | 3,894,758 | -0.61(-2.07%) |
Dec 05, 2014 | 29.19 | 29.73 | 29.13 | 29.51 | 1,870,382 | +0.39(+1.35%) |
Dec 04, 2014 | 29.15 | 29.36 | 28.46 | 29.12 | 2,842,775 | -0.15(-0.50%) |
Dec 03, 2014 | 28.78 | 29.47 | 28.66 | 29.26 | 2,806,809 | +0.55(+1.92%) |
Dec 02, 2014 | 27.88 | 28.83 | 27.64 | 28.71 | 2,651,579 | +0.70(+2.49%) |
Dec 01, 2014 | 29.28 | 29.28 | 27.41 | 28.01 | 6,810,815 | -1.97(-6.56%) |
Nov 28, 2014 | 32.75 | 32.80 | 29.73 | 29.98 | 3,708,820 | -2.96(-8.98%) |
Nov 26, 2014 | 33.24 | 32.94 | 32.94 | 32.94 | 1,032,583 | -0.28(-0.83%) |
Nov 25, 2014 | 33.18 | 33.39 | 32.96 | 33.21 | 1,125,245 | +0.21(+0.63%) |
Nov 24, 2014 | 32.65 | 33.15 | 32.65 | 33.01 | 1,207,507 | +0.29(+0.87%) |
Nov 21, 2014 | 32.99 | 33.14 | 32.63 | 32.72 | 1,316,139 | +0.18(+0.54%) |
Nov 20, 2014 | 31.82 | 32.55 | 31.74 | 32.55 | 1,433,281 | +0.49(+1.53%) |
Nov 19, 2014 | 32.76 | 32.80 | 31.91 | 32.05 | 2,186,605 | -0.75(-2.28%) |
Nov 18, 2014 | 32.63 | 33.07 | 32.63 | 32.80 | 1,490,790 | +0.20(+0.60%) |
Nov 17, 2014 | 32.48 | 32.79 | 32.36 | 32.61 | 1,401,723 | +0.01(+0.03%) |
Nov 14, 2014 | 33.02 | 33.02 | 32.50 | 32.60 | 2,122,503 | -0.48(-1.46%) |
Nov 13, 2014 | 33.47 | 33.71 | 32.97 | 33.08 | 1,227,227 | -0.43(-1.29%) |
Nov 12, 2014 | 33.51 | 33.58 | 33.12 | 33.51 | 1,116,774 | +0.01(+0.03%) |
Nov 11, 2014 | 33.22 | 33.51 | 33.04 | 33.50 | 1,231,171 | +0.28(+0.83%) |
Nov 10, 2014 | 33.41 | 33.72 | 33.05 | 33.22 | 1,476,935 | -0.12(-0.35%) |
Nov 07, 2014 | 33.32 | 33.49 | 33.16 | 33.34 | 1,684,735 | -0.03(-0.09%) |
Nov 06, 2014 | 32.71 | 33.76 | 32.55 | 33.37 | 3,140,129 | +0.71(+2.17%) |
Nov 05, 2014 | 34.67 | 34.73 | 32.50 | 32.66 | 4,828,921 | +0.23(+0.70%) |
Nov 04, 2014 | 33.05 | 33.19 | 32.44 | 32.44 | 2,182,608 | -0.76(-2.28%) |
Nov 03, 2014 | 33.59 | 33.60 | 33.12 | 33.19 | 1,360,142 | -0.30(-0.91%) |
Oct 31, 2014 | 33.14 | 33.51 | 32.79 | 33.50 | 2,008,404 | +0.92(+2.84%) |
Oct 30, 2014 | 32.05 | 32.61 | 32.00 | 32.58 | 924,875 | +0.31(+0.98%) |
Oct 29, 2014 | 32.56 | 32.58 | 31.89 | 32.26 | 1,251,547 | -0.29(-0.88%) |
Oct 28, 2014 | 32.21 | 32.55 | 31.99 | 32.55 | 1,399,401 | +0.41(+1.28%) |
Oct 27, 2014 | 32.17 | 32.26 | 32.26 | 32.13 | 940,426 | -0.13(-0.40%) |
Oct 24, 2014 | 31.92 | 32.30 | 31.85 | 32.26 | 1,028,078 | +0.34(+1.08%) |
Oct 23, 2014 | 31.83 | 32.29 | 31.78 | 31.92 | 1,275,517 | +0.47(+1.50%) |
Oct 22, 2014 | 32.14 | 32.26 | 31.44 | 31.45 | 1,524,624 | -0.65(-2.02%) |
Oct 21, 2014 | 31.17 | 32.20 | 31.11 | 32.09 | 1,828,366 | +1.19(+3.85%) |
Oct 20, 2014 | 30.70 | 30.91 | 30.68 | 30.90 | 1,420,428 | -0.04(-0.13%) |
Oct 17, 2014 | 30.23 | 31.14 | 30.20 | 30.94 | 2,503,225 | +1.09(+3.65%) |
Oct 16, 2014 | 29.72 | 30.19 | 29.50 | 29.85 | 2,884,431 | -0.30(-1.01%) |
Oct 15, 2014 | 29.49 | 30.32 | 28.97 | 30.16 | 2,397,892 | +0.05(+0.16%) |
Oct 14, 2014 | 30.90 | 31.12 | 30.02 | 30.11 | 3,076,583 | -0.61(-1.98%) |
Oct 13, 2014 | 31.62 | 31.97 | 30.71 | 30.72 | 3,037,666 | -0.88(-2.80%) |
Oct 10, 2014 | 32.74 | 32.80 | 31.55 | 31.60 | 3,790,246 | -1.21(-3.68%) |
Oct 09, 2014 | 34.24 | 34.36 | 32.80 | 32.81 | 2,980,076 | -1.45(-4.25%) |
Oct 08, 2014 | 33.81 | 34.37 | 33.48 | 34.27 | 1,373,024 | +0.51(+1.51%) |
Oct 07, 2014 | 34.32 | 34.40 | 33.75 | 33.76 | 1,316,522 | -0.90(-2.61%) |
Oct 06, 2014 | 35.09 | 35.17 | 34.41 | 34.66 | 1,057,180 | -0.33(-0.96%) |
Oct 03, 2014 | 34.92 | 35.06 | 34.72 | 34.99 | 942,899 | +0.31(+0.91%) |
Oct 02, 2014 | 34.51 | 34.72 | 34.10 | 34.68 | 1,466,850 | +0.18(+0.51%) |