Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.82 | 26.03 | 25.71 | 25.78 | 1,275,533 | -0.09(-0.35%) |
Aug 28, 2015 | 26.03 | 26.06 | 25.70 | 25.87 | 1,321,572 | +0.01(+0.04%) |
Aug 27, 2015 | 25.53 | 25.95 | 25.52 | 25.86 | 1,867,087 | +0.82(+3.27%) |
Aug 26, 2015 | 24.88 | 25.06 | 24.16 | 25.04 | 2,491,042 | +1.25(+5.25%) |
Aug 25, 2015 | 24.82 | 24.83 | 23.78 | 23.79 | 1,651,800 | +0.54(+2.32%) |
Aug 24, 2015 | 22.46 | 23.90 | 21.51 | 23.25 | 2,291,027 | -1.26(-5.14%) |
Aug 21, 2015 | 25.08 | 25.30 | 24.50 | 24.51 | 1,531,269 | -1.01(-3.96%) |
Aug 20, 2015 | 25.91 | 25.98 | 25.46 | 25.52 | 1,425,216 | -1.11(-4.17%) |
Aug 19, 2015 | 26.75 | 26.76 | 26.43 | 26.63 | 1,022,812 | -0.24(-0.89%) |
Aug 18, 2015 | 26.89 | 27.03 | 26.82 | 26.87 | 448,273 | +0.04(+0.15%) |
Aug 17, 2015 | 26.68 | 26.92 | 26.59 | 26.83 | 502,454 | -0.29(-1.07%) |
Aug 14, 2015 | 27.07 | 27.16 | 26.92 | 27.12 | 381,166 | +0.15(+0.56%) |
Aug 13, 2015 | 26.99 | 27.10 | 26.90 | 26.97 | 742,800 | +0.25(+0.94%) |
Aug 12, 2015 | 26.86 | 26.86 | 26.25 | 26.72 | 1,082,179 | -0.63(-2.30%) |
Aug 11, 2015 | 27.40 | 27.61 | 27.23 | 27.35 | 1,059,999 | +0.20(+0.74%) |
Aug 10, 2015 | 26.87 | 27.17 | 26.87 | 27.15 | 673,784 | +0.32(+1.19%) |
Aug 07, 2015 | 26.67 | 26.84 | 26.55 | 26.83 | 624,231 | +0.27(+1.02%) |
Aug 06, 2015 | 26.79 | 26.86 | 26.45 | 26.56 | 1,151,263 | -0.55(-2.03%) |
Aug 05, 2015 | 27.11 | 27.27 | 27.00 | 27.11 | 1,342,083 | -0.25(-0.91%) |
Aug 04, 2015 | 27.50 | 27.54 | 27.19 | 27.36 | 1,362,619 | -0.40(-1.44%) |
Aug 03, 2015 | 27.91 | 27.98 | 27.57 | 27.76 | 1,447,501 | -0.59(-2.08%) |
Jul 31, 2015 | 28.52 | 28.60 | 28.30 | 28.35 | 1,106,848 | -0.77(-2.64%) |
Jul 30, 2015 | 29.93 | 29.99 | 28.96 | 29.12 | 2,118,358 | -0.42(-1.42%) |
Jul 29, 2015 | 29.33 | 29.61 | 29.32 | 29.54 | 985,194 | +0.30(+1.03%) |
Jul 28, 2015 | 29.02 | 29.25 | 28.73 | 29.24 | 994,252 | +0.36(+1.25%) |
Jul 27, 2015 | 29.01 | 29.07 | 28.60 | 28.88 | 2,822,550 | -0.39(-1.33%) |
Jul 24, 2015 | 29.55 | 29.70 | 29.13 | 29.27 | 2,232,747 | +0.07(+0.24%) |
Jul 23, 2015 | 29.40 | 29.50 | 29.15 | 29.20 | 1,516,898 | +0.82(+2.89%) |
Jul 22, 2015 | 28.45 | 28.55 | 28.32 | 28.38 | 996,953 | -0.07(-0.25%) |
Jul 21, 2015 | 28.52 | 28.72 | 28.41 | 28.45 | 3,538,245 | +0.34(+1.21%) |
Jul 20, 2015 | 28.18 | 28.22 | 27.98 | 28.11 | 1,392,284 | -0.01(-0.04%) |
Jul 17, 2015 | 28.46 | 28.46 | 28.10 | 28.12 | 1,064,346 | +0.14(+0.50%) |
Jul 16, 2015 | 28.18 | 28.28 | 27.97 | 27.98 | 1,412,925 | +0.06(+0.21%) |
Jul 15, 2015 | 28.10 | 28.17 | 27.88 | 27.92 | 1,259,977 | -0.38(-1.34%) |
Jul 14, 2015 | 28.37 | 28.42 | 28.27 | 28.30 | 1,555,179 | -0.37(-1.29%) |
Jul 13, 2015 | 28.75 | 29.16 | 28.48 | 28.67 | 6,232,177 | +0.27(+0.95%) |
Jul 10, 2015 | 28.28 | 28.73 | 28.24 | 28.40 | 4,510,423 | +1.04(+3.80%) |
Jul 09, 2015 | 27.84 | 28.10 | 27.28 | 27.36 | 2,573,264 | +0.55(+2.05%) |
Jul 08, 2015 | 27.49 | 27.67 | 26.77 | 26.81 | 1,531,050 | -1.36(-4.83%) |
Jul 07, 2015 | 28.11 | 28.21 | 27.70 | 28.17 | 1,178,265 | +0.13(+0.46%) |
Jul 06, 2015 | 28.10 | 28.33 | 27.90 | 28.04 | 695,042 | -0.35(-1.23%) |
Jul 02, 2015 | 28.56 | 28.39 | 28.39 | 28.39 | 761,400 | -0.12(-0.42%) |
Jul 01, 2015 | 28.47 | 28.99 | 28.30 | 28.51 | 1,106,883 | +0.12(+0.42%) |
Jun 30, 2015 | 28.69 | 29.06 | 28.32 | 28.39 | 2,841,556 | -1.97(-6.49%) |
Jun 29, 2015 | 30.84 | 30.89 | 30.31 | 30.36 | 1,250,909 | -0.81(-2.60%) |
Jun 26, 2015 | 31.42 | 31.43 | 31.05 | 31.17 | 937,579 | +0.02(+0.06%) |
Jun 25, 2015 | 31.40 | 31.70 | 31.12 | 31.15 | 1,122,656 | +0.64(+2.10%) |
Jun 24, 2015 | 30.60 | 30.70 | 30.46 | 30.51 | 734,497 | -0.50(-1.61%) |
Jun 23, 2015 | 30.85 | 31.05 | 30.84 | 31.01 | 712,848 | +0.51(+1.67%) |
Jun 22, 2015 | 30.32 | 30.57 | 30.27 | 30.50 | 787,445 | +0.83(+2.80%) |
Jun 19, 2015 | 29.87 | 29.97 | 29.64 | 29.67 | 721,408 | -0.52(-1.72%) |
Jun 18, 2015 | 29.96 | 30.23 | 29.96 | 30.19 | 564,015 | +0.24(+0.80%) |
Jun 17, 2015 | 29.87 | 30.02 | 29.78 | 29.95 | 1,066,639 | -0.49(-1.61%) |
Jun 16, 2015 | 30.40 | 30.59 | 30.32 | 30.44 | 748,150 | -0.24(-0.78%) |
Jun 15, 2015 | 30.65 | 30.90 | 30.45 | 30.68 | 1,010,365 | +0.24(+0.79%) |
Jun 12, 2015 | 30.37 | 30.53 | 30.34 | 30.44 | 621,328 | -0.07(-0.23%) |
Jun 11, 2015 | 30.53 | 30.69 | 30.40 | 30.51 | 746,007 | +0.53(+1.77%) |
Jun 10, 2015 | 29.77 | 30.16 | 29.73 | 29.98 | 864,051 | +0.84(+2.88%) |
Jun 09, 2015 | 29.02 | 29.22 | 28.80 | 29.14 | 1,550,047 | -0.13(-0.44%) |
Jun 08, 2015 | 29.47 | 29.62 | 29.17 | 29.27 | 1,287,304 | -0.78(-2.60%) |
Jun 05, 2015 | 29.81 | 30.15 | 29.77 | 30.05 | 1,389,931 | +0.03(+0.10%) |
Jun 04, 2015 | 30.25 | 30.33 | 29.84 | 30.02 | 1,222,268 | -0.41(-1.35%) |
Jun 03, 2015 | 30.28 | 30.56 | 30.27 | 30.43 | 1,321,698 | -0.11(-0.36%) |
Jun 02, 2015 | 30.50 | 30.68 | 30.42 | 30.54 | 1,712,266 | -0.26(-0.84%) |
Jun 01, 2015 | 30.86 | 31.02 | 30.61 | 30.80 | 1,367,108 | -0.12(-0.39%) |
May 29, 2015 | 30.90 | 31.10 | 30.77 | 30.92 | 734,938 | -0.26(-0.83%) |
May 28, 2015 | 31.02 | 31.27 | 30.95 | 31.18 | 1,727,477 | -0.06(-0.19%) |
May 27, 2015 | 31.30 | 31.35 | 31.02 | 31.24 | 1,011,325 | -0.39(-1.23%) |
May 26, 2015 | 31.87 | 31.88 | 31.45 | 31.63 | 1,240,389 | -0.09(-0.28%) |
May 22, 2015 | 31.69 | 31.72 | 31.72 | 31.72 | 1,055,400 | -0.09(-0.28%) |
May 21, 2015 | 31.84 | 31.86 | 31.66 | 31.81 | 982,036 | -0.36(-1.12%) |
May 20, 2015 | 32.39 | 32.42 | 32.12 | 32.17 | 940,483 | -0.44(-1.35%) |
May 19, 2015 | 32.95 | 32.95 | 32.57 | 32.61 | 1,594,283 | +0.16(+0.49%) |
May 18, 2015 | 32.58 | 32.65 | 32.40 | 32.45 | 646,939 | -0.29(-0.89%) |
May 15, 2015 | 32.58 | 32.77 | 32.44 | 32.74 | 1,598,819 | +0.55(+1.71%) |
May 14, 2015 | 32.00 | 32.20 | 31.92 | 32.19 | 2,220,968 | +0.19(+0.59%) |
May 13, 2015 | 32.43 | 32.45 | 31.85 | 32.00 | 3,731,128 | +0.49(+1.56%) |
May 12, 2015 | 31.72 | 31.76 | 31.47 | 31.51 | 2,997,396 | +0.67(+2.17%) |
May 11, 2015 | 31.13 | 31.20 | 30.82 | 30.84 | 890,375 | +0.20(+0.65%) |
May 08, 2015 | 30.51 | 30.73 | 30.47 | 30.64 | 958,483 | +0.34(+1.12%) |
May 07, 2015 | 30.11 | 30.34 | 30.06 | 30.30 | 998,598 | +0.34(+1.13%) |
May 06, 2015 | 30.27 | 30.34 | 29.77 | 29.96 | 1,977,549 | -0.37(-1.22%) |
May 05, 2015 | 30.91 | 31.06 | 30.32 | 30.33 | 1,653,578 | -0.82(-2.63%) |
May 04, 2015 | 30.91 | 31.22 | 30.90 | 31.15 | 1,222,952 | +0.24(+0.78%) |
May 01, 2015 | 30.31 | 31.10 | 30.30 | 30.91 | 1,366,449 | +0.68(+2.25%) |
Apr 30, 2015 | 30.30 | 30.37 | 29.78 | 30.23 | 1,271,069 | -0.47(-1.53%) |
Apr 29, 2015 | 30.74 | 30.92 | 30.43 | 30.70 | 1,089,308 | -0.31(-1.00%) |
Apr 28, 2015 | 30.88 | 31.09 | 30.80 | 31.01 | 957,361 | -0.18(-0.58%) |
Apr 27, 2015 | 31.33 | 31.39 | 31.13 | 31.19 | 1,472,613 | -0.15(-0.48%) |
Apr 24, 2015 | 31.45 | 31.53 | 31.18 | 31.34 | 3,291,552 | +0.62(+2.02%) |
Apr 23, 2015 | 30.23 | 30.99 | 30.17 | 30.72 | 4,146,599 | -1.63(-5.04%) |
Apr 22, 2015 | 32.10 | 32.60 | 31.98 | 32.35 | 3,774,265 | +1.47(+4.76%) |
Apr 21, 2015 | 30.92 | 30.95 | 30.71 | 30.88 | 1,867,588 | +0.52(+1.71%) |
Apr 20, 2015 | 30.46 | 30.51 | 30.25 | 30.36 | 1,042,709 | +0.35(+1.17%) |
Apr 17, 2015 | 29.77 | 30.17 | 29.70 | 30.01 | 3,535,438 | -1.07(-3.44%) |
Apr 16, 2015 | 30.90 | 31.18 | 30.83 | 31.08 | 2,524,383 | -0.67(-2.11%) |
Apr 15, 2015 | 31.63 | 31.77 | 31.39 | 31.75 | 4,385,740 | +0.62(+1.99%) |
Apr 14, 2015 | 31.28 | 31.35 | 30.85 | 31.13 | 2,717,313 | +0.76(+2.50%) |
Apr 13, 2015 | 30.46 | 30.65 | 30.31 | 30.37 | 1,395,193 | -0.19(-0.62%) |
Apr 10, 2015 | 30.55 | 30.69 | 30.43 | 30.56 | 2,192,863 | +0.66(+2.21%) |
Apr 09, 2015 | 29.74 | 30.01 | 29.52 | 29.90 | 1,658,107 | +0.38(+1.29%) |
Apr 08, 2015 | 29.39 | 29.59 | 29.33 | 29.52 | 1,370,255 | +0.55(+1.90%) |
Apr 07, 2015 | 29.29 | 29.29 | 28.92 | 28.97 | 1,578,742 | -0.38(-1.29%) |
Apr 06, 2015 | 29.23 | 29.58 | 29.11 | 29.35 | 2,452,618 | +1.50(+5.39%) |
Apr 02, 2015 | 27.91 | 27.85 | 27.85 | 27.85 | 1,661,400 | +0.59(+2.16%) |
Apr 01, 2015 | 27.46 | 27.47 | 27.00 | 27.26 | 1,919,091 | +0.48(+1.79%) |
Mar 31, 2015 | 26.70 | 26.83 | 26.59 | 26.78 | 1,751,270 | -0.31(-1.14%) |
Mar 30, 2015 | 27.06 | 27.14 | 27.02 | 27.09 | 1,368,834 | +0.31(+1.16%) |
Mar 27, 2015 | 26.66 | 26.83 | 26.66 | 26.78 | 839,253 | +0.24(+0.90%) |
Mar 26, 2015 | 26.37 | 26.63 | 26.34 | 26.54 | 1,129,892 | -0.15(-0.56%) |
Mar 25, 2015 | 27.42 | 27.46 | 26.64 | 26.69 | 2,656,863 | -0.88(-3.19%) |
Mar 24, 2015 | 27.68 | 27.74 | 27.52 | 27.57 | 943,829 | -0.21(-0.76%) |
Mar 23, 2015 | 27.88 | 27.97 | 27.77 | 27.78 | 1,253,410 | -0.13(-0.47%) |
Mar 20, 2015 | 27.95 | 28.10 | 27.74 | 27.91 | 1,455,246 | +0.06(+0.22%) |
Mar 19, 2015 | 28.00 | 28.04 | 27.71 | 27.85 | 1,054,627 | -0.26(-0.92%) |
Mar 18, 2015 | 27.95 | 28.30 | 27.73 | 28.11 | 2,444,391 | +1.36(+5.08%) |
Mar 17, 2015 | 27.15 | 27.17 | 26.54 | 26.75 | 1,860,079 | +0.93(+3.60%) |
Mar 16, 2015 | 25.73 | 25.88 | 25.68 | 25.82 | 2,378,753 | -0.74(-2.79%) |
Mar 13, 2015 | 26.63 | 26.63 | 26.41 | 26.56 | 1,511,045 | -0.57(-2.10%) |
Mar 12, 2015 | 27.02 | 27.14 | 27.02 | 27.13 | 1,190,113 | +0.29(+1.08%) |
Mar 11, 2015 | 26.80 | 26.89 | 26.74 | 26.84 | 1,519,142 | +0.27(+1.02%) |
Mar 10, 2015 | 26.64 | 26.71 | 26.53 | 26.57 | 1,539,966 | -0.70(-2.57%) |
Mar 09, 2015 | 27.15 | 27.31 | 27.09 | 27.27 | 1,011,188 | -0.24(-0.87%) |
Mar 06, 2015 | 27.74 | 27.79 | 27.49 | 27.51 | 1,421,788 | -0.55(-1.96%) |
Mar 05, 2015 | 27.98 | 28.14 | 27.93 | 28.06 | 1,217,082 | +0.17(+0.61%) |
Mar 04, 2015 | 27.81 | 27.92 | 27.62 | 27.89 | 1,003,967 | +0.06(+0.22%) |
Mar 03, 2015 | 27.96 | 27.99 | 27.73 | 27.83 | 1,238,206 | -0.28(-1.00%) |
Mar 02, 2015 | 27.95 | 28.13 | 27.89 | 28.11 | 1,210,216 | -0.21(-0.74%) |
Feb 27, 2015 | 28.50 | 28.65 | 28.31 | 28.32 | 1,668,415 | +0.19(+0.68%) |
Feb 26, 2015 | 28.03 | 28.27 | 28.00 | 28.13 | 1,228,699 | +0.44(+1.59%) |
Feb 25, 2015 | 27.60 | 27.83 | 27.57 | 27.69 | 983,130 | -0.05(-0.18%) |
Feb 24, 2015 | 27.46 | 27.81 | 27.43 | 27.74 | 1,686,380 | +0.71(+2.63%) |
Feb 23, 2015 | 27.05 | 27.09 | 26.94 | 27.03 | 1,468,356 | -0.23(-0.84%) |
Feb 20, 2015 | 27.01 | 27.31 | 26.89 | 27.26 | 2,266,238 | -0.11(-0.40%) |
Feb 19, 2015 | 27.26 | 27.49 | 27.15 | 27.37 | 2,573,369 | -0.65(-2.32%) |
Feb 18, 2015 | 27.01 | 28.12 | 26.89 | 28.02 | 5,007,547 | +1.42(+5.34%) |
Feb 17, 2015 | 26.38 | 26.66 | 26.30 | 26.60 | 2,228,865 | -0.70(-2.56%) |
Feb 13, 2015 | 27.21 | 27.30 | 27.30 | 27.30 | 1,552,200 | +0.19(+0.70%) |
Feb 12, 2015 | 26.68 | 27.14 | 26.67 | 27.11 | 2,915,667 | +1.01(+3.87%) |
Feb 11, 2015 | 25.89 | 26.16 | 25.89 | 26.10 | 1,556,918 | +0.04(+0.15%) |
Feb 10, 2015 | 25.90 | 26.13 | 25.77 | 26.06 | 2,161,781 | +0.37(+1.44%) |
Feb 09, 2015 | 25.69 | 25.85 | 25.64 | 25.69 | 2,390,438 | -0.88(-3.31%) |
Feb 06, 2015 | 26.61 | 26.80 | 26.52 | 26.57 | 1,929,544 | -0.25(-0.93%) |
Feb 05, 2015 | 26.55 | 26.98 | 26.50 | 26.82 | 3,567,178 | +0.88(+3.39%) |
Feb 04, 2015 | 24.88 | 26.55 | 24.58 | 25.94 | 9,218,216 | +2.55(+10.90%) |
Feb 03, 2015 | 23.15 | 23.40 | 23.14 | 23.39 | 2,044,169 | +0.06(+0.26%) |
Feb 02, 2015 | 22.96 | 23.37 | 22.91 | 23.33 | 1,627,115 | +0.04(+0.17%) |
Jan 30, 2015 | 23.42 | 23.56 | 23.27 | 23.29 | 2,266,298 | -0.28(-1.19%) |
Jan 29, 2015 | 23.56 | 23.60 | 23.39 | 23.57 | 2,570,755 | +0.11(+0.47%) |
Jan 28, 2015 | 23.89 | 23.91 | 23.44 | 23.46 | 3,503,790 | +0.40(+1.73%) |
Jan 27, 2015 | 23.00 | 23.16 | 22.94 | 23.06 | 1,649,519 | -0.31(-1.33%) |
Jan 26, 2015 | 23.30 | 23.47 | 23.28 | 23.37 | 3,590,849 | +0.77(+3.41%) |
Jan 23, 2015 | 22.51 | 22.88 | 22.42 | 22.60 | 2,962,766 | +0.43(+1.94%) |
Jan 22, 2015 | 21.99 | 22.23 | 21.97 | 22.17 | 1,923,695 | +0.26(+1.19%) |
Jan 21, 2015 | 21.86 | 22.11 | 21.78 | 21.91 | 4,272,831 | +1.09(+5.24%) |
Jan 20, 2015 | 20.91 | 20.92 | 20.66 | 20.82 | 1,063,304 | +0.15(+0.73%) |
Jan 16, 2015 | 20.40 | 20.69 | 20.34 | 20.67 | 2,586,938 | -0.26(-1.24%) |
Jan 15, 2015 | 21.24 | 21.26 | 20.90 | 20.93 | 2,456,854 | +0.23(+1.11%) |
Jan 14, 2015 | 20.76 | 20.79 | 20.52 | 20.70 | 2,420,551 | -0.48(-2.27%) |
Jan 13, 2015 | 21.40 | 21.49 | 20.99 | 21.18 | 1,777,482 | -0.18(-0.84%) |
Jan 12, 2015 | 21.38 | 21.42 | 21.23 | 21.36 | 1,995,850 | +0.02(+0.09%) |
Jan 09, 2015 | 21.78 | 21.79 | 21.32 | 21.34 | 3,013,190 | -0.22(-1.02%) |
Jan 08, 2015 | 21.53 | 21.62 | 21.47 | 21.56 | 1,296,471 | +0.03(+0.14%) |
Jan 07, 2015 | 21.59 | 21.70 | 21.47 | 21.53 | 2,486,293 | +1.28(+6.32%) |
Jan 06, 2015 | 20.46 | 20.58 | 20.15 | 20.25 | 2,209,124 | -0.01(-0.05%) |
Jan 05, 2015 | 20.45 | 20.45 | 20.21 | 20.26 | 1,056,706 | -0.30(-1.46%) |
Jan 02, 2015 | 20.47 | 20.68 | 20.43 | 20.56 | 1,229,939 | +0.09(+0.44%) |
Dec 31, 2014 | 20.71 | 20.47 | 20.47 | 20.47 | 846,200 | -0.11(-0.53%) |
Dec 30, 2014 | 20.60 | 20.61 | 20.53 | 20.58 | 1,575,455 | -0.59(-2.79%) |
Dec 29, 2014 | 21.21 | 21.27 | 21.10 | 21.17 | 1,107,500 | -0.10(-0.47%) |
Dec 26, 2014 | 21.38 | 21.38 | 21.21 | 21.27 | 1,107,977 | -0.05(-0.23%) |
Dec 24, 2014 | 21.23 | 21.32 | 21.32 | 21.32 | 1,357,400 | +0.46(+2.21%) |
Dec 23, 2014 | 20.88 | 20.99 | 20.77 | 20.86 | 1,802,466 | +0.08(+0.38%) |
Dec 22, 2014 | 20.80 | 20.89 | 20.70 | 20.78 | 1,292,035 | +0.20(+0.97%) |
Dec 19, 2014 | 20.67 | 20.80 | 20.53 | 20.58 | 1,565,638 | -0.56(-2.65%) |
Dec 18, 2014 | 21.13 | 21.26 | 21.04 | 21.14 | 2,623,615 | +0.75(+3.68%) |
Dec 17, 2014 | 20.14 | 20.51 | 20.13 | 20.39 | 2,240,719 | +0.67(+3.40%) |
Dec 16, 2014 | 19.78 | 20.00 | 19.71 | 19.72 | 2,331,508 | +0.00(+0.00%) |
Dec 15, 2014 | 19.94 | 20.00 | 19.71 | 19.72 | 4,369,720 | -0.61(-3.00%) |
Dec 12, 2014 | 20.50 | 20.56 | 20.33 | 20.33 | 2,410,921 | -0.41(-1.98%) |
Dec 11, 2014 | 20.87 | 21.07 | 20.71 | 20.74 | 1,912,466 | -0.05(-0.24%) |
Dec 10, 2014 | 21.02 | 21.06 | 20.75 | 20.79 | 1,841,227 | +0.09(+0.43%) |
Dec 09, 2014 | 20.58 | 20.73 | 20.46 | 20.70 | 2,987,234 | -0.45(-2.13%) |
Dec 08, 2014 | 21.41 | 21.47 | 21.13 | 21.15 | 2,559,619 | -1.01(-4.56%) |
Dec 05, 2014 | 22.21 | 22.30 | 22.11 | 22.16 | 1,841,712 | +0.04(+0.18%) |
Dec 04, 2014 | 22.04 | 22.15 | 21.96 | 22.12 | 2,241,373 | +0.17(+0.77%) |
Dec 03, 2014 | 21.87 | 22.07 | 21.74 | 21.95 | 3,267,531 | -0.01(-0.05%) |
Dec 02, 2014 | 22.07 | 22.17 | 21.94 | 21.96 | 2,609,581 | -0.19(-0.86%) |
Dec 01, 2014 | 22.25 | 22.32 | 22.11 | 22.15 | 4,415,051 | +0.16(+0.73%) |
Nov 28, 2014 | 21.90 | 22.05 | 21.87 | 21.99 | 1,721,130 | +0.30(+1.38%) |
Nov 26, 2014 | 21.60 | 21.69 | 21.69 | 21.69 | 1,829,700 | -0.24(-1.09%) |
Nov 25, 2014 | 21.89 | 21.99 | 21.79 | 21.93 | 2,829,940 | +0.30(+1.39%) |
Nov 24, 2014 | 21.22 | 21.73 | 21.22 | 21.63 | 5,601,025 | +0.39(+1.84%) |
Nov 21, 2014 | 21.11 | 21.40 | 20.90 | 21.24 | 2,882,857 | +0.76(+3.71%) |
Nov 20, 2014 | 20.37 | 20.55 | 20.29 | 20.48 | 1,990,300 | -0.33(-1.59%) |
Nov 19, 2014 | 20.90 | 20.90 | 20.75 | 20.81 | 2,210,218 | -0.45(-2.12%) |
Nov 18, 2014 | 21.12 | 21.30 | 21.08 | 21.26 | 3,329,022 | +1.00(+4.94%) |
Nov 17, 2014 | 20.19 | 20.48 | 20.19 | 20.26 | 1,946,313 | -0.38(-1.84%) |
Nov 14, 2014 | 20.61 | 20.69 | 20.54 | 20.64 | 1,174,644 | +0.23(+1.13%) |
Nov 13, 2014 | 20.34 | 20.51 | 20.30 | 20.41 | 2,159,175 | -0.22(-1.07%) |
Nov 12, 2014 | 20.43 | 20.68 | 20.43 | 20.63 | 2,726,136 | -0.08(-0.39%) |
Nov 11, 2014 | 20.50 | 20.71 | 20.44 | 20.71 | 3,112,487 | +0.21(+1.02%) |
Nov 10, 2014 | 20.45 | 20.60 | 20.38 | 20.50 | 2,787,486 | +0.88(+4.49%) |
Nov 07, 2014 | 19.61 | 19.66 | 19.52 | 19.62 | 2,422,389 | -0.08(-0.41%) |
Nov 06, 2014 | 19.61 | 19.76 | 19.52 | 19.70 | 2,686,882 | -0.48(-2.38%) |
Nov 05, 2014 | 20.25 | 20.38 | 20.14 | 20.18 | 2,349,316 | +0.17(+0.85%) |
Nov 04, 2014 | 20.12 | 20.29 | 19.93 | 20.01 | 5,106,095 | -0.15(-0.74%) |
Nov 03, 2014 | 19.64 | 20.17 | 19.63 | 20.16 | 6,253,817 | +0.34(+1.72%) |
Oct 31, 2014 | 19.10 | 19.90 | 19.10 | 19.82 | 7,399,240 | +1.10(+5.88%) |
Oct 30, 2014 | 18.54 | 18.86 | 18.52 | 18.72 | 4,897,672 | +0.36(+1.96%) |
Oct 29, 2014 | 18.47 | 18.52 | 18.23 | 18.36 | 2,978,856 | +0.64(+3.61%) |
Oct 28, 2014 | 17.59 | 17.74 | 17.50 | 17.72 | 1,364,136 | +0.24(+1.37%) |
Oct 27, 2014 | 17.43 | 17.50 | 17.72 | 17.48 | 2,122,222 | -0.24(-1.35%) |
Oct 24, 2014 | 17.66 | 17.72 | 17.54 | 17.72 | 1,419,494 | -0.15(-0.84%) |
Oct 23, 2014 | 17.79 | 17.98 | 17.74 | 17.87 | 1,744,763 | +0.24(+1.36%) |
Oct 22, 2014 | 17.78 | 17.86 | 17.61 | 17.63 | 2,486,551 | +0.20(+1.15%) |
Oct 21, 2014 | 17.37 | 17.48 | 17.30 | 17.43 | 5,626,207 | -0.10(-0.57%) |
Oct 20, 2014 | 17.37 | 17.53 | 17.35 | 17.53 | 1,325,802 | +0.29(+1.68%) |
Oct 17, 2014 | 17.15 | 17.28 | 17.11 | 17.24 | 1,706,307 | +0.35(+2.07%) |
Oct 16, 2014 | 16.57 | 17.02 | 16.57 | 16.89 | 1,940,534 | -0.15(-0.88%) |
Oct 15, 2014 | 17.08 | 17.10 | 16.66 | 17.04 | 4,471,481 | -0.01(-0.06%) |
Oct 14, 2014 | 17.05 | 17.19 | 16.96 | 17.05 | 1,945,610 | +0.07(+0.41%) |
Oct 13, 2014 | 17.14 | 17.25 | 16.96 | 16.98 | 1,899,045 | -0.14(-0.82%) |
Oct 10, 2014 | 17.33 | 17.45 | 17.11 | 17.12 | 2,165,099 | -0.06(-0.35%) |
Oct 09, 2014 | 17.39 | 17.47 | 17.15 | 17.18 | 2,735,232 | -0.61(-3.43%) |
Oct 08, 2014 | 17.59 | 17.80 | 17.42 | 17.79 | 2,859,716 | +0.42(+2.42%) |
Oct 07, 2014 | 17.63 | 17.63 | 17.36 | 17.37 | 1,604,355 | -0.39(-2.20%) |
Oct 06, 2014 | 17.66 | 17.79 | 17.64 | 17.76 | 1,666,633 | +0.15(+0.85%) |
Oct 03, 2014 | 17.52 | 17.69 | 17.41 | 17.61 | 1,965,461 | +0.15(+0.86%) |
Oct 02, 2014 | 17.48 | 17.52 | 17.22 | 17.46 | 2,310,483 | -0.31(-1.74%) |
Oct 01, 2014 | 17.89 | 17.93 | 17.70 | 17.77 | 2,204,071 | -0.27(-1.50%) |
Sep 30, 2014 | 18.05 | 18.11 | 17.97 | 18.04 | 3,077,973 | +0.26(+1.46%) |
Sep 29, 2014 | 17.70 | 17.81 | 17.69 | 17.78 | 4,041,758 | +0.36(+2.07%) |
Sep 26, 2014 | 17.39 | 17.46 | 17.35 | 17.42 | 1,798,404 | +0.15(+0.87%) |
Sep 25, 2014 | 17.46 | 17.46 | 17.22 | 17.27 | 2,531,267 | -0.08(-0.46%) |
Sep 24, 2014 | 17.37 | 17.40 | 17.31 | 17.35 | 3,385,028 | -0.02(-0.12%) |
Sep 23, 2014 | 17.38 | 17.43 | 17.31 | 17.37 | 2,496,624 | +0.01(+0.06%) |
Sep 22, 2014 | 17.49 | 17.54 | 17.34 | 17.36 | 4,991,009 | -0.33(-1.87%) |
Sep 19, 2014 | 17.72 | 17.78 | 17.62 | 17.69 | 4,472,656 | -0.35(-1.94%) |
Sep 18, 2014 | 18.00 | 18.12 | 17.89 | 18.04 | 10,020,459 | -0.84(-4.45%) |
Sep 17, 2014 | 18.57 | 19.20 | 18.51 | 18.88 | 15,652,310 | -1.37(-6.77%) |
Sep 16, 2014 | 20.05 | 20.35 | 20.04 | 20.25 | 2,830,174 | +0.38(+1.91%) |
Sep 15, 2014 | 19.82 | 19.89 | 19.73 | 19.87 | 2,430,858 | +0.05(+0.25%) |
Sep 12, 2014 | 19.84 | 19.95 | 19.77 | 19.82 | 2,350,701 | +0.02(+0.10%) |
Sep 11, 2014 | 19.60 | 19.85 | 19.59 | 19.80 | 3,354,567 | +0.30(+1.54%) |
Sep 10, 2014 | 19.28 | 19.53 | 19.28 | 19.50 | 2,903,746 | +0.30(+1.56%) |
Sep 09, 2014 | 19.22 | 19.28 | 19.18 | 19.20 | 1,472,823 | -0.01(-0.05%) |
Sep 08, 2014 | 19.25 | 19.26 | 19.17 | 19.21 | 794,460 | -0.06(-0.31%) |
Sep 05, 2014 | 19.22 | 19.28 | 19.10 | 19.27 | 1,454,512 | -0.35(-1.78%) |
Sep 04, 2014 | 19.65 | 19.69 | 19.59 | 19.62 | 1,884,267 | -0.09(-0.46%) |
Sep 03, 2014 | 19.80 | 19.94 | 19.67 | 19.71 | 2,154,243 | +0.31(+1.60%) |