Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.00 | 24.17 | 23.93 | 24.05 | 237,972 | +0.09(+0.37%) |
Oct 29, 2015 | 24.18 | 24.32 | 23.88 | 23.96 | 387,073 | -0.25(-1.03%) |
Oct 28, 2015 | 23.76 | 24.23 | 23.60 | 24.21 | 384,021 | +0.55(+2.31%) |
Oct 27, 2015 | 23.90 | 23.92 | 23.54 | 23.67 | 99,290 | -0.33(-1.38%) |
Oct 26, 2015 | 24.17 | 24.17 | 23.96 | 24.00 | 322,848 | -0.10(-0.43%) |
Oct 23, 2015 | 24.03 | 24.10 | 23.89 | 24.10 | 115,886 | +0.27(+1.15%) |
Oct 22, 2015 | 23.41 | 23.87 | 23.41 | 23.83 | 163,972 | +0.51(+2.18%) |
Oct 21, 2015 | 23.66 | 23.66 | 23.32 | 23.32 | 156,349 | -0.27(-1.13%) |
Oct 20, 2015 | 23.16 | 23.59 | 23.16 | 23.59 | 230,641 | +0.39(+1.67%) |
Oct 19, 2015 | 23.08 | 23.29 | 23.01 | 23.20 | 98,361 | +0.05(+0.21%) |
Oct 16, 2015 | 23.18 | 23.26 | 23.00 | 23.15 | 77,807 | +0.03(+0.14%) |
Oct 15, 2015 | 22.64 | 23.14 | 22.62 | 23.12 | 69,995 | +0.57(+2.54%) |
Oct 14, 2015 | 22.69 | 22.80 | 22.52 | 22.55 | 160,040 | -0.15(-0.67%) |
Oct 13, 2015 | 22.76 | 22.97 | 22.65 | 22.70 | 175,329 | -0.12(-0.53%) |
Oct 12, 2015 | 22.77 | 22.85 | 22.66 | 22.82 | 154,529 | +0.08(+0.35%) |
Oct 09, 2015 | 22.97 | 23.05 | 22.73 | 22.74 | 116,012 | -0.21(-0.91%) |
Oct 08, 2015 | 22.70 | 22.99 | 22.60 | 22.95 | 425,783 | +0.22(+0.96%) |
Oct 07, 2015 | 22.52 | 22.75 | 22.41 | 22.73 | 203,578 | +0.34(+1.51%) |
Oct 06, 2015 | 22.47 | 22.52 | 22.33 | 22.39 | 445,461 | -0.02(-0.07%) |
Oct 05, 2015 | 21.81 | 22.41 | 21.81 | 22.41 | 89,636 | +0.74(+3.42%) |
Oct 02, 2015 | 21.32 | 21.69 | 21.11 | 21.67 | 59,670 | +0.20(+0.94%) |
Oct 01, 2015 | 21.81 | 21.81 | 21.34 | 21.47 | 577,442 | -0.27(-1.26%) |
Sep 30, 2015 | 21.57 | 21.74 | 21.55 | 21.74 | 533,223 | +0.39(+1.81%) |
Sep 29, 2015 | 21.69 | 21.77 | 21.28 | 21.36 | 133,740 | -0.27(-1.23%) |
Sep 28, 2015 | 22.30 | 22.30 | 21.62 | 21.62 | 2,440,554 | -0.74(-3.31%) |
Sep 25, 2015 | 22.72 | 22.73 | 22.29 | 22.36 | 161,640 | -0.17(-0.75%) |
Sep 24, 2015 | 22.44 | 22.55 | 22.28 | 22.53 | 97,538 | -0.02(-0.11%) |
Sep 23, 2015 | 22.68 | 22.76 | 22.53 | 22.55 | 103,338 | -0.09(-0.39%) |
Sep 22, 2015 | 22.67 | 22.74 | 22.57 | 22.64 | 602,873 | -0.24(-1.05%) |
Sep 21, 2015 | 22.91 | 23.11 | 22.85 | 22.88 | 302,917 | +0.11(+0.49%) |
Sep 18, 2015 | 22.93 | 23.09 | 22.70 | 22.77 | 591,996 | -0.37(-1.59%) |
Sep 17, 2015 | 22.99 | 23.42 | 22.80 | 23.14 | 680,646 | +0.08(+0.35%) |
Sep 16, 2015 | 22.93 | 23.43 | 22.83 | 23.06 | 1,226,501 | +0.12(+0.52%) |
Sep 15, 2015 | 22.69 | 23.02 | 22.69 | 22.94 | 99,694 | +0.30(+1.34%) |
Sep 14, 2015 | 22.75 | 22.77 | 22.61 | 22.63 | 206,230 | -0.09(-0.39%) |
Sep 11, 2015 | 22.67 | 22.72 | 22.52 | 22.72 | 143,758 | +0.01(+0.04%) |
Sep 10, 2015 | 23.10 | 23.12 | 22.68 | 22.71 | 190,911 | -0.12(-0.53%) |
Sep 09, 2015 | 23.20 | 23.28 | 22.82 | 22.83 | 85,971 | -0.21(-0.90%) |
Sep 08, 2015 | 22.99 | 23.09 | 22.90 | 23.04 | 282,060 | +0.37(+1.62%) |
Sep 04, 2015 | 22.71 | 22.67 | 22.67 | 22.67 | 193,522 | -0.26(-1.15%) |
Sep 03, 2015 | 22.88 | 23.13 | 22.85 | 22.94 | 160,570 | +0.14(+0.60%) |
Sep 02, 2015 | 22.51 | 22.80 | 22.47 | 22.80 | 220,673 | +0.51(+2.30%) |
Sep 01, 2015 | 22.47 | 22.67 | 22.23 | 22.29 | 336,467 | -0.54(-2.39%) |
Aug 31, 2015 | 22.89 | 23.09 | 22.83 | 22.83 | 2,639,539 | -0.14(-0.63%) |
Aug 28, 2015 | 22.78 | 23.03 | 22.71 | 22.98 | 101,096 | +0.17(+0.74%) |
Aug 27, 2015 | 22.70 | 22.86 | 22.47 | 22.81 | 490,113 | +0.38(+1.68%) |
Aug 26, 2015 | 22.23 | 22.50 | 21.91 | 22.43 | 596,022 | +0.57(+2.60%) |
Aug 25, 2015 | 22.59 | 22.83 | 21.83 | 21.87 | 668,639 | -0.28(-1.27%) |
Aug 24, 2015 | 21.60 | 22.92 | 19.66 | 22.15 | 477,223 | -0.96(-4.16%) |
Aug 21, 2015 | 23.08 | 23.47 | 23.00 | 23.11 | 376,618 | -0.21(-0.89%) |
Aug 20, 2015 | 23.68 | 23.71 | 23.32 | 23.32 | 179,511 | -0.54(-2.25%) |
Aug 19, 2015 | 23.90 | 23.98 | 23.61 | 23.85 | 77,914 | -0.11(-0.47%) |
Aug 18, 2015 | 24.10 | 24.16 | 23.96 | 23.96 | 155,036 | -0.15(-0.63%) |
Aug 17, 2015 | 23.73 | 24.19 | 23.73 | 24.12 | 167,322 | +0.31(+1.31%) |
Aug 14, 2015 | 23.48 | 23.82 | 23.41 | 23.80 | 76,274 | +0.35(+1.50%) |
Aug 13, 2015 | 23.45 | 23.61 | 23.37 | 23.45 | 58,417 | -0.02(-0.07%) |
Aug 12, 2015 | 23.41 | 23.52 | 23.01 | 23.47 | 635,005 | -0.11(-0.48%) |
Aug 11, 2015 | 23.34 | 23.68 | 23.32 | 23.58 | 133,703 | +0.10(+0.41%) |
Aug 10, 2015 | 23.01 | 23.57 | 23.01 | 23.48 | 198,228 | +0.57(+2.48%) |
Aug 07, 2015 | 22.97 | 23.05 | 22.86 | 22.91 | 83,037 | -0.21(-0.90%) |
Aug 06, 2015 | 23.27 | 23.32 | 22.88 | 23.12 | 236,612 | -0.11(-0.48%) |
Aug 05, 2015 | 23.34 | 23.54 | 23.18 | 23.24 | 124,174 | +0.01(+0.03%) |
Aug 04, 2015 | 23.46 | 23.46 | 23.11 | 23.23 | 553,000 | -0.13(-0.55%) |
Aug 03, 2015 | 23.32 | 23.46 | 23.20 | 23.36 | 195,619 | +0.08(+0.34%) |
Jul 31, 2015 | 22.88 | 23.52 | 22.88 | 23.28 | 119,242 | +0.42(+1.82%) |
Jul 30, 2015 | 22.58 | 22.92 | 22.58 | 22.86 | 108,141 | +0.34(+1.53%) |
Jul 29, 2015 | 22.31 | 22.65 | 22.23 | 22.51 | 84,083 | +0.20(+0.90%) |
Jul 28, 2015 | 22.35 | 22.44 | 22.07 | 22.31 | 92,300 | +0.08(+0.36%) |
Jul 27, 2015 | 22.28 | 22.37 | 22.09 | 22.23 | 190,163 | -0.16(-0.71%) |
Jul 24, 2015 | 22.83 | 22.91 | 22.38 | 22.39 | 147,395 | -0.46(-2.03%) |
Jul 23, 2015 | 22.91 | 23.05 | 22.80 | 22.86 | 105,727 | -0.01(-0.03%) |
Jul 22, 2015 | 23.00 | 23.01 | 22.81 | 22.87 | 150,623 | -0.18(-0.80%) |
Jul 21, 2015 | 23.13 | 23.26 | 23.01 | 23.05 | 125,487 | -0.23(-1.00%) |
Jul 20, 2015 | 23.39 | 23.39 | 23.12 | 23.28 | 248,716 | -0.06(-0.27%) |
Jul 17, 2015 | 23.49 | 23.49 | 23.34 | 23.35 | 144,430 | -0.14(-0.58%) |
Jul 16, 2015 | 23.32 | 23.55 | 23.32 | 23.48 | 55,843 | +0.31(+1.35%) |
Jul 15, 2015 | 23.36 | 23.39 | 23.11 | 23.17 | 93,581 | -0.18(-0.79%) |
Jul 14, 2015 | 23.16 | 23.38 | 23.14 | 23.36 | 143,730 | +0.16(+0.69%) |
Jul 13, 2015 | 23.12 | 23.20 | 23.04 | 23.20 | 187,008 | +0.20(+0.87%) |
Jul 10, 2015 | 22.85 | 23.02 | 22.85 | 22.99 | 90,832 | +0.33(+1.45%) |
Jul 09, 2015 | 22.98 | 23.00 | 22.64 | 22.67 | 163,147 | -0.02(-0.11%) |
Jul 08, 2015 | 22.98 | 23.00 | 22.63 | 22.69 | 185,424 | -0.43(-1.87%) |
Jul 07, 2015 | 23.18 | 23.30 | 22.74 | 23.12 | 121,915 | -0.02(-0.07%) |
Jul 06, 2015 | 23.24 | 23.28 | 23.04 | 23.14 | 151,265 | -0.25(-1.06%) |
Jul 02, 2015 | 23.37 | 23.39 | 23.39 | 23.39 | 287,287 | -0.14(-0.61%) |
Jul 01, 2015 | 23.60 | 23.60 | 23.41 | 23.53 | 963,197 | +0.08(+0.34%) |
Jun 30, 2015 | 23.63 | 23.73 | 23.38 | 23.45 | 317,199 | +0.03(+0.14%) |
Jun 29, 2015 | 23.77 | 23.85 | 23.40 | 23.42 | 384,040 | -0.50(-2.08%) |
Jun 26, 2015 | 24.16 | 24.19 | 23.85 | 23.92 | 946,108 | -0.23(-0.96%) |
Jun 25, 2015 | 24.32 | 24.33 | 24.12 | 24.15 | 273,592 | -0.06(-0.23%) |
Jun 24, 2015 | 24.44 | 24.45 | 24.20 | 24.20 | 321,501 | -0.24(-0.98%) |
Jun 23, 2015 | 24.37 | 24.52 | 24.36 | 24.44 | 224,480 | +0.17(+0.69%) |
Jun 22, 2015 | 24.23 | 24.35 | 24.21 | 24.28 | 182,824 | +0.18(+0.76%) |
Jun 19, 2015 | 24.17 | 24.22 | 24.08 | 24.09 | 1,258,301 | -0.09(-0.36%) |
Jun 18, 2015 | 23.97 | 24.25 | 23.97 | 24.18 | 194,297 | +0.27(+1.13%) |
Jun 17, 2015 | 24.01 | 24.09 | 23.85 | 23.91 | 273,948 | -0.04(-0.17%) |
Jun 16, 2015 | 23.84 | 23.98 | 23.81 | 23.95 | 173,915 | +0.09(+0.37%) |
Jun 15, 2015 | 23.91 | 23.96 | 23.71 | 23.86 | 313,362 | -0.17(-0.69%) |
Jun 12, 2015 | 24.06 | 24.18 | 24.01 | 24.03 | 273,810 | -0.06(-0.26%) |
Jun 11, 2015 | 23.98 | 24.10 | 23.98 | 24.09 | 139,812 | +0.10(+0.43%) |
Jun 10, 2015 | 23.77 | 24.06 | 23.77 | 23.99 | 289,058 | +0.29(+1.24%) |
Jun 09, 2015 | 23.81 | 23.85 | 23.58 | 23.70 | 305,364 | -0.12(-0.50%) |
Jun 08, 2015 | 23.85 | 23.89 | 23.75 | 23.82 | 195,809 | -0.02(-0.07%) |
Jun 05, 2015 | 23.87 | 23.87 | 23.54 | 23.83 | 1,090,979 | -0.05(-0.20%) |
Jun 04, 2015 | 24.02 | 24.21 | 23.86 | 23.88 | 267,615 | -0.20(-0.83%) |
Jun 03, 2015 | 23.91 | 24.17 | 23.86 | 24.08 | 662,919 | +0.19(+0.80%) |
Jun 02, 2015 | 23.54 | 23.90 | 23.53 | 23.89 | 1,631,485 | +0.29(+1.21%) |
Jun 01, 2015 | 23.94 | 23.98 | 23.58 | 23.60 | 4,822,025 | -0.29(-1.20%) |
May 29, 2015 | 23.94 | 23.96 | 23.67 | 23.89 | 684,232 | -0.03(-0.13%) |
May 28, 2015 | 24.02 | 24.03 | 23.84 | 23.92 | 331,239 | -0.12(-0.50%) |
May 27, 2015 | 23.78 | 24.06 | 23.67 | 24.04 | 443,108 | +0.31(+1.31%) |
May 26, 2015 | 23.70 | 23.78 | 23.50 | 23.73 | 419,511 | -0.05(-0.20%) |
May 22, 2015 | 23.90 | 23.78 | 23.78 | 23.78 | 363,050 | -0.14(-0.60%) |
May 21, 2015 | 23.86 | 24.05 | 23.86 | 23.92 | 1,007,587 | +0.09(+0.37%) |
May 20, 2015 | 23.79 | 23.94 | 23.73 | 23.83 | 1,318,366 | +0.09(+0.37%) |
May 19, 2015 | 24.15 | 24.15 | 23.67 | 23.74 | 588,364 | -0.39(-1.61%) |
May 18, 2015 | 24.06 | 24.22 | 24.01 | 24.13 | 355,023 | +0.10(+0.40%) |
May 15, 2015 | 23.90 | 24.05 | 23.79 | 24.04 | 117,585 | +0.15(+0.63%) |
May 14, 2015 | 23.86 | 23.92 | 23.79 | 23.89 | 271,187 | +0.10(+0.40%) |
May 13, 2015 | 23.86 | 23.94 | 23.71 | 23.79 | 628,113 | -0.10(-0.40%) |
May 12, 2015 | 23.69 | 23.94 | 23.52 | 23.89 | 170,695 | +0.11(+0.47%) |
May 11, 2015 | 23.72 | 23.85 | 23.65 | 23.78 | 472,643 | +0.02(+0.10%) |
May 08, 2015 | 23.72 | 23.87 | 23.68 | 23.75 | 356,937 | +0.13(+0.54%) |
May 07, 2015 | 23.78 | 23.78 | 23.52 | 23.63 | 1,591,629 | -0.12(-0.50%) |
May 06, 2015 | 24.13 | 24.13 | 23.57 | 23.74 | 445,259 | -0.34(-1.42%) |
May 05, 2015 | 24.40 | 24.45 | 23.98 | 24.09 | 910,748 | -0.37(-1.50%) |
May 04, 2015 | 24.53 | 24.64 | 24.40 | 24.45 | 811,611 | -0.05(-0.19%) |
May 01, 2015 | 24.51 | 24.61 | 24.27 | 24.50 | 976,033 | +0.05(+0.20%) |
Apr 30, 2015 | 24.93 | 24.93 | 24.38 | 24.45 | 580,169 | -0.57(-2.29%) |
Apr 29, 2015 | 25.06 | 25.18 | 24.92 | 25.03 | 161,970 | -0.17(-0.66%) |
Apr 28, 2015 | 24.91 | 25.27 | 24.84 | 25.19 | 363,396 | +0.33(+1.31%) |
Apr 27, 2015 | 25.24 | 25.24 | 24.82 | 24.87 | 157,269 | -0.24(-0.95%) |
Apr 24, 2015 | 25.18 | 25.29 | 25.01 | 25.10 | 216,918 | -0.11(-0.44%) |
Apr 23, 2015 | 24.97 | 25.26 | 24.94 | 25.22 | 429,850 | +0.21(+0.83%) |
Apr 22, 2015 | 24.94 | 25.01 | 24.78 | 25.01 | 95,209 | +0.08(+0.32%) |
Apr 21, 2015 | 24.87 | 24.96 | 24.84 | 24.93 | 167,322 | +0.11(+0.45%) |
Apr 20, 2015 | 24.53 | 24.86 | 24.53 | 24.82 | 160,209 | +0.34(+1.40%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.36 | 24.48 | 378,143 | -0.36(-1.44%) |
Apr 16, 2015 | 24.75 | 24.92 | 24.75 | 24.83 | 294,919 | -0.02(-0.06%) |
Apr 15, 2015 | 24.75 | 24.93 | 24.66 | 24.85 | 203,422 | +0.19(+0.77%) |
Apr 14, 2015 | 24.64 | 24.74 | 24.60 | 24.66 | 145,847 | -0.02(-0.06%) |
Apr 13, 2015 | 24.72 | 24.83 | 24.66 | 24.68 | 161,493 | -0.07(-0.29%) |
Apr 10, 2015 | 24.77 | 24.87 | 24.71 | 24.75 | 124,878 | -0.01(-0.03%) |
Apr 09, 2015 | 24.76 | 24.85 | 24.64 | 24.75 | 725,769 | -0.02(-0.10%) |
Apr 08, 2015 | 24.77 | 24.87 | 24.65 | 24.78 | 693,874 | +0.01(+0.03%) |
Apr 07, 2015 | 24.91 | 24.99 | 24.77 | 24.77 | 382,474 | -0.14(-0.54%) |
Apr 06, 2015 | 25.06 | 25.13 | 24.84 | 24.91 | 1,189,739 | -0.05(-0.19%) |
Apr 02, 2015 | 24.62 | 24.95 | 24.95 | 24.95 | 3,647,479 | +0.34(+1.39%) |
Apr 01, 2015 | 24.01 | 24.70 | 23.98 | 24.61 | 5,195,005 | +0.58(+2.42%) |
Mar 31, 2015 | 24.25 | 24.33 | 24.01 | 24.03 | 99,328 | -0.33(-1.34%) |
Mar 30, 2015 | 24.30 | 24.38 | 24.19 | 24.36 | 481,883 | +0.17(+0.72%) |
Mar 27, 2015 | 24.19 | 24.21 | 24.05 | 24.18 | 92,470 | +0.06(+0.23%) |
Mar 26, 2015 | 23.98 | 24.27 | 23.96 | 24.13 | 107,730 | +0.02(+0.07%) |
Mar 25, 2015 | 24.68 | 24.68 | 24.11 | 24.11 | 226,665 | -0.55(-2.23%) |
Mar 24, 2015 | 24.79 | 24.89 | 24.66 | 24.66 | 110,318 | -0.21(-0.83%) |
Mar 23, 2015 | 24.75 | 24.95 | 24.71 | 24.86 | 194,119 | +0.13(+0.54%) |
Mar 20, 2015 | 24.56 | 24.81 | 24.49 | 24.73 | 470,030 | +0.29(+1.20%) |
Mar 19, 2015 | 24.52 | 24.56 | 24.35 | 24.44 | 304,050 | -0.13(-0.55%) |
Mar 18, 2015 | 24.04 | 24.62 | 24.04 | 24.57 | 214,866 | +0.45(+1.87%) |
Mar 17, 2015 | 23.97 | 24.16 | 23.97 | 24.12 | 368,154 | +0.00(+0.00%) |
Mar 16, 2015 | 23.96 | 24.16 | 23.94 | 24.12 | 346,478 | +0.21(+0.89%) |
Mar 13, 2015 | 24.11 | 24.11 | 23.73 | 23.91 | 96,380 | -0.17(-0.72%) |
Mar 12, 2015 | 23.89 | 24.02 | 23.65 | 24.08 | 93,287 | +0.30(+1.26%) |
Mar 11, 2015 | 23.77 | 23.86 | 23.65 | 23.78 | 724,999 | +0.10(+0.43%) |
Mar 10, 2015 | 23.90 | 23.90 | 23.64 | 23.68 | 438,843 | -0.36(-1.51%) |
Mar 09, 2015 | 23.93 | 24.06 | 23.93 | 24.04 | 85,072 | +0.05(+0.20%) |
Mar 06, 2015 | 24.24 | 24.28 | 23.94 | 23.99 | 267,315 | -0.39(-1.59%) |
Mar 05, 2015 | 24.35 | 24.41 | 24.30 | 24.38 | 89,587 | +0.07(+0.29%) |
Mar 04, 2015 | 24.41 | 24.44 | 24.22 | 24.31 | 209,447 | -0.13(-0.52%) |
Mar 03, 2015 | 24.43 | 24.58 | 24.36 | 24.44 | 396,886 | -0.02(-0.07%) |
Mar 02, 2015 | 24.40 | 24.46 | 24.30 | 24.45 | 364,952 | +0.07(+0.29%) |
Feb 27, 2015 | 24.26 | 24.42 | 24.23 | 24.38 | 276,012 | +0.14(+0.59%) |
Feb 26, 2015 | 24.33 | 24.33 | 24.17 | 24.24 | 389,891 | -0.06(-0.23%) |
Feb 25, 2015 | 24.05 | 24.30 | 24.01 | 24.30 | 725,587 | +0.27(+1.12%) |
Feb 24, 2015 | 23.95 | 24.10 | 23.86 | 24.03 | 487,408 | -0.06(-0.23%) |
Feb 23, 2015 | 24.23 | 24.23 | 23.90 | 24.08 | 94,308 | -0.21(-0.85%) |
Feb 20, 2015 | 24.13 | 24.30 | 24.04 | 24.29 | 505,643 | +0.15(+0.62%) |
Feb 19, 2015 | 24.28 | 24.58 | 24.11 | 24.14 | 404,136 | -0.10(-0.42%) |
Feb 18, 2015 | 24.37 | 24.37 | 24.13 | 24.24 | 226,375 | -0.21(-0.84%) |
Feb 17, 2015 | 24.52 | 24.52 | 24.30 | 24.45 | 215,857 | -0.01(-0.03%) |
Feb 13, 2015 | 24.44 | 24.45 | 24.45 | 24.45 | 379,839 | +0.10(+0.39%) |
Feb 12, 2015 | 24.27 | 24.37 | 24.23 | 24.36 | 262,488 | +0.13(+0.52%) |
Feb 11, 2015 | 24.09 | 24.27 | 24.08 | 24.23 | 315,555 | +0.08(+0.33%) |
Feb 10, 2015 | 24.08 | 24.18 | 23.95 | 24.15 | 483,942 | +0.22(+0.93%) |
Feb 09, 2015 | 23.90 | 24.11 | 23.90 | 23.93 | 741,616 | -0.02(-0.07%) |
Feb 06, 2015 | 23.95 | 24.03 | 23.83 | 23.95 | 429,297 | +0.10(+0.43%) |
Feb 05, 2015 | 23.73 | 23.90 | 23.66 | 23.84 | 224,385 | +0.27(+1.14%) |
Feb 04, 2015 | 23.48 | 23.83 | 23.47 | 23.58 | 355,074 | -0.04(-0.17%) |
Feb 03, 2015 | 23.17 | 23.62 | 23.13 | 23.62 | 182,115 | +0.57(+2.47%) |
Feb 02, 2015 | 22.55 | 23.09 | 22.55 | 23.05 | 2,621,783 | +0.47(+2.07%) |
Jan 30, 2015 | 22.78 | 22.95 | 22.58 | 22.58 | 186,942 | -0.33(-1.45%) |
Jan 29, 2015 | 22.85 | 22.97 | 22.65 | 22.91 | 678,874 | -0.05(-0.21%) |
Jan 28, 2015 | 23.38 | 23.40 | 22.93 | 22.96 | 315,241 | -0.25(-1.06%) |
Jan 27, 2015 | 23.24 | 23.39 | 23.13 | 23.20 | 945,197 | -0.21(-0.88%) |
Jan 26, 2015 | 23.30 | 23.42 | 23.13 | 23.41 | 195,576 | +0.11(+0.48%) |
Jan 23, 2015 | 23.46 | 23.47 | 23.29 | 23.30 | 119,603 | -0.18(-0.78%) |
Jan 22, 2015 | 23.37 | 23.48 | 23.13 | 23.48 | 1,312,368 | +0.18(+0.78%) |
Jan 21, 2015 | 23.14 | 23.35 | 23.02 | 23.30 | 232,309 | +0.09(+0.41%) |
Jan 20, 2015 | 23.23 | 23.27 | 23.06 | 23.20 | 120,139 | +0.08(+0.34%) |
Jan 16, 2015 | 22.74 | 23.13 | 22.73 | 23.12 | 174,393 | +0.36(+1.60%) |
Jan 15, 2015 | 23.05 | 23.12 | 22.76 | 22.76 | 231,756 | -0.24(-1.03%) |
Jan 14, 2015 | 22.88 | 23.05 | 22.78 | 23.00 | 128,955 | -0.06(-0.24%) |
Jan 13, 2015 | 23.09 | 23.36 | 22.82 | 23.05 | 413,505 | +0.09(+0.41%) |
Jan 12, 2015 | 22.85 | 22.99 | 22.78 | 22.96 | 232,426 | +0.11(+0.48%) |
Jan 09, 2015 | 23.03 | 23.05 | 22.78 | 22.85 | 141,520 | -0.15(-0.65%) |
Jan 08, 2015 | 22.75 | 23.01 | 22.67 | 23.00 | 191,607 | +0.39(+1.71%) |
Jan 07, 2015 | 22.68 | 22.68 | 22.38 | 22.61 | 157,516 | +0.13(+0.56%) |
Jan 06, 2015 | 22.82 | 22.82 | 22.35 | 22.48 | 170,284 | -0.25(-1.11%) |
Jan 05, 2015 | 23.16 | 23.18 | 22.70 | 22.74 | 557,818 | -0.48(-2.08%) |
Jan 02, 2015 | 23.25 | 23.31 | 23.08 | 23.22 | 193,662 | +0.06(+0.24%) |
Dec 31, 2014 | 23.42 | 23.16 | 23.16 | 23.16 | 221,583 | -0.21(-0.91%) |
Dec 30, 2014 | 23.54 | 23.54 | 23.29 | 23.38 | 219,883 | -0.19(-0.81%) |
Dec 29, 2014 | 23.56 | 23.63 | 23.51 | 23.57 | 131,267 | -0.03(-0.13%) |
Dec 26, 2014 | 23.39 | 23.62 | 23.33 | 23.60 | 204,152 | +0.25(+1.05%) |
Dec 24, 2014 | 23.35 | 23.35 | 23.35 | 23.35 | 369,094 | -0.01(-0.03%) |
Dec 23, 2014 | 23.41 | 23.47 | 23.34 | 23.36 | 104,086 | +0.04(+0.17%) |
Dec 22, 2014 | 23.23 | 23.35 | 23.14 | 23.32 | 143,504 | +0.08(+0.34%) |
Dec 19, 2014 | 23.11 | 23.26 | 23.02 | 23.24 | 863,617 | +0.16(+0.68%) |
Dec 18, 2014 | 22.82 | 23.10 | 22.77 | 23.09 | 212,305 | +0.50(+2.19%) |
Dec 17, 2014 | 22.18 | 22.65 | 22.17 | 22.59 | 140,002 | +0.46(+2.06%) |
Dec 16, 2014 | 22.05 | 22.50 | 22.02 | 22.13 | 159,187 | +0.05(+0.21%) |
Dec 15, 2014 | 22.20 | 22.39 | 21.98 | 22.09 | 213,068 | -0.02(-0.11%) |
Dec 12, 2014 | 22.42 | 22.42 | 22.09 | 22.11 | 263,613 | -0.47(-2.09%) |
Dec 11, 2014 | 22.43 | 22.76 | 22.43 | 22.58 | 315,407 | +0.20(+0.88%) |
Dec 10, 2014 | 22.84 | 22.84 | 22.35 | 22.39 | 652,562 | -0.49(-2.13%) |
Dec 09, 2014 | 22.88 | 22.90 | 22.52 | 22.87 | 462,753 | -0.31(-1.36%) |
Dec 08, 2014 | 23.38 | 23.48 | 23.17 | 23.19 | 237,548 | -0.23(-0.97%) |
Dec 05, 2014 | 23.39 | 23.46 | 23.35 | 23.42 | 368,557 | +0.04(+0.17%) |
Dec 04, 2014 | 23.42 | 23.44 | 23.31 | 23.38 | 141,044 | -0.09(-0.37%) |
Dec 03, 2014 | 23.58 | 23.58 | 23.42 | 23.46 | 372,686 | -0.09(-0.40%) |
Dec 02, 2014 | 23.86 | 23.89 | 23.53 | 23.56 | 111,224 | -0.31(-1.32%) |
Dec 01, 2014 | 24.16 | 24.16 | 23.85 | 23.87 | 138,463 | -0.33(-1.36%) |
Nov 28, 2014 | 24.19 | 24.38 | 24.19 | 24.20 | 98,960 | +0.03(+0.13%) |
Nov 26, 2014 | 23.92 | 24.17 | 24.17 | 24.17 | 276,262 | +0.25(+1.05%) |
Nov 25, 2014 | 23.94 | 23.94 | 23.73 | 23.92 | 658,465 | -0.02(-0.07%) |
Nov 24, 2014 | 23.97 | 23.97 | 23.70 | 23.94 | 161,029 | -0.02(-0.07%) |
Nov 21, 2014 | 24.03 | 24.05 | 23.82 | 23.95 | 157,525 | +0.09(+0.36%) |
Nov 20, 2014 | 23.74 | 23.87 | 23.68 | 23.86 | 54,005 | +0.08(+0.33%) |
Nov 19, 2014 | 24.03 | 24.03 | 23.75 | 23.79 | 96,569 | -0.28(-1.14%) |
Nov 18, 2014 | 24.04 | 24.11 | 24.01 | 24.06 | 469,897 | +0.01(+0.03%) |
Nov 17, 2014 | 24.14 | 24.21 | 24.01 | 24.05 | 268,759 | -0.19(-0.78%) |
Nov 14, 2014 | 24.10 | 24.26 | 24.07 | 24.24 | 368,141 | +0.17(+0.72%) |
Nov 13, 2014 | 24.00 | 24.25 | 24.00 | 24.07 | 254,948 | +0.04(+0.16%) |
Nov 12, 2014 | 23.72 | 24.05 | 23.71 | 24.03 | 140,819 | +0.25(+1.06%) |
Nov 11, 2014 | 23.79 | 23.82 | 23.72 | 23.78 | 88,363 | +0.00(+0.00%) |
Nov 10, 2014 | 23.63 | 23.81 | 23.57 | 23.78 | 277,451 | +0.17(+0.73%) |
Nov 07, 2014 | 23.38 | 23.61 | 23.27 | 23.60 | 85,927 | +0.21(+0.91%) |
Nov 06, 2014 | 23.72 | 23.72 | 23.30 | 23.39 | 137,842 | -0.35(-1.46%) |
Nov 05, 2014 | 23.97 | 24.09 | 23.68 | 23.74 | 294,963 | -0.09(-0.40%) |
Nov 04, 2014 | 23.86 | 23.91 | 23.66 | 23.83 | 863,633 | -0.21(-0.88%) |