Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 25.04 | 25.34 | 25.01 | 25.01 | 154,384 | +0.28(+1.13%) |
Sep 29, 2015 | 24.99 | 25.15 | 24.68 | 24.73 | 170,341 | -0.18(-0.72%) |
Sep 28, 2015 | 25.12 | 25.28 | 24.75 | 24.91 | 180,026 | -0.32(-1.27%) |
Sep 25, 2015 | 25.71 | 25.71 | 25.11 | 25.23 | 213,436 | -0.23(-0.90%) |
Sep 24, 2015 | 25.63 | 25.63 | 25.19 | 25.46 | 255,917 | -0.43(-1.66%) |
Sep 23, 2015 | 26.04 | 26.11 | 25.69 | 25.89 | 115,600 | -0.14(-0.54%) |
Sep 22, 2015 | 26.11 | 26.29 | 25.88 | 26.03 | 106,166 | -0.33(-1.25%) |
Sep 21, 2015 | 26.28 | 26.49 | 26.12 | 26.36 | 167,050 | +0.34(+1.31%) |
Sep 18, 2015 | 26.23 | 26.51 | 25.93 | 26.02 | 343,040 | -0.52(-1.96%) |
Sep 17, 2015 | 26.50 | 26.77 | 26.48 | 26.54 | 492,770 | +0.09(+0.34%) |
Sep 16, 2015 | 26.29 | 26.78 | 26.29 | 26.45 | 145,487 | -0.05(-0.19%) |
Sep 15, 2015 | 26.22 | 26.58 | 26.22 | 26.50 | 107,703 | +0.26(+0.99%) |
Sep 14, 2015 | 26.39 | 26.62 | 26.18 | 26.24 | 97,677 | -0.10(-0.38%) |
Sep 11, 2015 | 26.12 | 26.43 | 25.89 | 26.34 | 133,274 | +0.01(+0.04%) |
Sep 10, 2015 | 26.23 | 26.50 | 25.99 | 26.33 | 184,935 | +0.10(+0.38%) |
Sep 09, 2015 | 26.61 | 27.06 | 26.18 | 26.23 | 217,632 | -0.35(-1.32%) |
Sep 08, 2015 | 26.62 | 26.74 | 26.20 | 26.58 | 202,401 | +0.28(+1.06%) |
Sep 04, 2015 | 26.20 | 26.30 | 26.30 | 26.30 | 158,600 | -0.25(-0.94%) |
Sep 03, 2015 | 26.38 | 27.10 | 26.28 | 26.55 | 272,460 | +0.19(+0.72%) |
Sep 02, 2015 | 26.62 | 26.62 | 26.03 | 26.36 | 216,642 | +0.12(+0.46%) |
Sep 01, 2015 | 26.28 | 26.67 | 26.15 | 26.24 | 265,393 | -0.50(-1.87%) |
Aug 31, 2015 | 26.82 | 27.09 | 26.48 | 26.74 | 237,201 | -0.20(-0.74%) |
Aug 28, 2015 | 26.48 | 27.07 | 26.32 | 26.94 | 306,145 | +0.27(+1.01%) |
Aug 27, 2015 | 25.28 | 27.16 | 24.83 | 26.67 | 646,641 | +1.50(+5.96%) |
Aug 26, 2015 | 25.06 | 25.28 | 24.45 | 25.17 | 211,660 | +0.59(+2.40%) |
Aug 25, 2015 | 25.74 | 25.74 | 24.34 | 24.58 | 230,591 | -0.31(-1.25%) |
Aug 24, 2015 | 24.28 | 25.48 | 24.28 | 24.89 | 242,826 | -0.57(-2.24%) |
Aug 21, 2015 | 25.43 | 26.27 | 25.34 | 25.46 | 221,570 | -0.45(-1.74%) |
Aug 20, 2015 | 26.20 | 26.46 | 25.91 | 25.91 | 230,929 | -0.45(-1.71%) |
Aug 19, 2015 | 26.30 | 26.62 | 26.06 | 26.36 | 184,962 | -0.26(-0.98%) |
Aug 18, 2015 | 26.62 | 26.95 | 26.59 | 26.62 | 138,290 | +0.00(+0.00%) |
Aug 17, 2015 | 25.94 | 26.72 | 25.72 | 26.62 | 104,378 | +0.52(+1.99%) |
Aug 14, 2015 | 25.54 | 26.20 | 25.45 | 26.10 | 156,787 | +0.42(+1.64%) |
Aug 13, 2015 | 25.98 | 26.02 | 25.40 | 25.68 | 202,143 | -0.31(-1.19%) |
Aug 12, 2015 | 25.84 | 26.23 | 24.62 | 25.99 | 547,268 | -0.06(-0.23%) |
Aug 11, 2015 | 27.00 | 27.48 | 25.62 | 26.05 | 230,248 | -1.23(-4.51%) |
Aug 10, 2015 | 27.07 | 27.58 | 27.02 | 27.28 | 238,543 | +0.32(+1.19%) |
Aug 07, 2015 | 26.70 | 27.03 | 26.68 | 26.96 | 175,180 | +0.15(+0.56%) |
Aug 06, 2015 | 27.22 | 27.39 | 26.68 | 26.81 | 116,736 | -0.30(-1.11%) |
Aug 05, 2015 | 27.56 | 28.02 | 27.00 | 27.11 | 91,137 | -0.27(-0.99%) |
Aug 04, 2015 | 26.81 | 27.41 | 26.75 | 27.38 | 83,619 | +0.55(+2.05%) |
Aug 03, 2015 | 27.44 | 27.44 | 26.74 | 26.83 | 97,365 | -0.63(-2.29%) |
Jul 31, 2015 | 27.47 | 28.07 | 27.31 | 27.46 | 103,926 | +0.05(+0.18%) |
Jul 30, 2015 | 26.60 | 27.62 | 26.49 | 27.41 | 97,055 | +0.67(+2.51%) |
Jul 29, 2015 | 26.81 | 26.95 | 26.59 | 26.74 | 86,421 | -0.20(-0.74%) |
Jul 28, 2015 | 26.97 | 27.07 | 26.17 | 26.94 | 115,941 | +0.15(+0.56%) |
Jul 27, 2015 | 26.73 | 27.03 | 26.60 | 26.79 | 107,782 | -0.07(-0.26%) |
Jul 24, 2015 | 27.48 | 27.66 | 26.83 | 26.86 | 113,410 | -0.72(-2.61%) |
Jul 23, 2015 | 28.25 | 28.40 | 27.55 | 27.58 | 110,951 | -0.72(-2.54%) |
Jul 22, 2015 | 27.72 | 28.35 | 27.72 | 28.30 | 118,394 | +0.41(+1.47%) |
Jul 21, 2015 | 28.27 | 28.33 | 27.78 | 27.89 | 67,917 | -0.23(-0.82%) |
Jul 20, 2015 | 28.04 | 28.21 | 27.58 | 28.12 | 122,085 | +0.14(+0.50%) |
Jul 17, 2015 | 28.49 | 28.49 | 27.60 | 27.98 | 107,270 | -0.44(-1.55%) |
Jul 16, 2015 | 27.84 | 28.64 | 27.83 | 28.42 | 135,494 | +0.73(+2.64%) |
Jul 15, 2015 | 28.47 | 28.47 | 27.56 | 27.69 | 136,408 | -0.74(-2.60%) |
Jul 14, 2015 | 28.18 | 28.52 | 28.09 | 28.43 | 86,446 | +0.24(+0.85%) |
Jul 13, 2015 | 28.34 | 28.45 | 28.08 | 28.19 | 78,273 | +0.04(+0.14%) |
Jul 10, 2015 | 28.34 | 28.36 | 28.04 | 28.15 | 88,825 | +0.09(+0.32%) |
Jul 09, 2015 | 28.26 | 28.35 | 28.02 | 28.06 | 221,053 | +0.17(+0.61%) |
Jul 08, 2015 | 27.57 | 27.91 | 27.43 | 27.89 | 259,914 | +0.03(+0.11%) |
Jul 07, 2015 | 27.76 | 27.99 | 27.40 | 27.86 | 179,108 | +0.09(+0.32%) |
Jul 06, 2015 | 27.45 | 27.83 | 27.30 | 27.77 | 143,032 | +0.01(+0.04%) |
Jul 02, 2015 | 27.95 | 27.76 | 27.76 | 27.76 | 144,200 | -0.18(-0.64%) |
Jul 01, 2015 | 28.11 | 28.21 | 27.37 | 27.94 | 189,783 | +0.13(+0.47%) |
Jun 30, 2015 | 27.86 | 28.02 | 27.69 | 27.81 | 107,842 | +0.15(+0.54%) |
Jun 29, 2015 | 28.28 | 28.37 | 27.56 | 27.66 | 140,762 | -0.84(-2.95%) |
Jun 26, 2015 | 28.83 | 29.03 | 28.30 | 28.50 | 223,062 | -0.18(-0.63%) |
Jun 25, 2015 | 28.77 | 28.95 | 28.62 | 28.68 | 92,744 | +0.05(+0.17%) |
Jun 24, 2015 | 28.95 | 29.27 | 28.30 | 28.63 | 151,939 | -0.35(-1.21%) |
Jun 23, 2015 | 28.99 | 29.12 | 28.63 | 28.98 | 93,408 | -0.01(-0.03%) |
Jun 22, 2015 | 29.08 | 29.33 | 28.91 | 28.99 | 105,222 | +0.15(+0.52%) |
Jun 19, 2015 | 29.16 | 29.23 | 28.71 | 28.84 | 204,346 | -0.24(-0.83%) |
Jun 18, 2015 | 28.74 | 29.27 | 28.58 | 29.08 | 146,666 | +0.48(+1.68%) |
Jun 17, 2015 | 29.32 | 29.32 | 28.55 | 28.60 | 239,819 | -0.60(-2.05%) |
Jun 16, 2015 | 27.95 | 29.42 | 27.95 | 29.20 | 225,996 | +1.14(+4.06%) |
Jun 15, 2015 | 28.24 | 28.24 | 27.68 | 28.06 | 201,890 | -0.47(-1.65%) |
Jun 12, 2015 | 27.83 | 28.94 | 27.82 | 28.53 | 263,003 | +0.85(+3.07%) |
Jun 11, 2015 | 27.84 | 27.92 | 27.55 | 27.68 | 92,944 | -0.17(-0.61%) |
Jun 10, 2015 | 27.47 | 28.29 | 27.47 | 27.85 | 205,518 | +0.59(+2.16%) |
Jun 09, 2015 | 27.42 | 27.49 | 27.25 | 27.26 | 139,245 | -0.30(-1.09%) |
Jun 08, 2015 | 27.51 | 27.69 | 27.38 | 27.56 | 132,436 | +0.06(+0.22%) |
Jun 05, 2015 | 27.35 | 27.58 | 27.31 | 27.50 | 121,226 | +0.16(+0.59%) |
Jun 04, 2015 | 27.26 | 27.50 | 27.11 | 27.34 | 193,134 | -0.07(-0.26%) |
Jun 03, 2015 | 26.60 | 27.47 | 26.60 | 27.41 | 109,661 | +0.83(+3.12%) |
Jun 02, 2015 | 26.24 | 26.74 | 26.24 | 26.58 | 184,714 | +0.18(+0.68%) |
Jun 01, 2015 | 26.63 | 26.80 | 26.12 | 26.40 | 265,153 | +0.07(+0.27%) |
May 29, 2015 | 26.66 | 26.83 | 26.22 | 26.33 | 237,237 | -0.37(-1.39%) |
May 28, 2015 | 26.72 | 26.78 | 26.35 | 26.70 | 145,725 | -0.10(-0.37%) |
May 27, 2015 | 26.45 | 27.04 | 26.28 | 26.80 | 174,540 | +0.33(+1.25%) |
May 26, 2015 | 27.30 | 27.30 | 26.43 | 26.47 | 296,503 | -1.00(-3.64%) |
May 22, 2015 | 27.56 | 27.47 | 27.47 | 27.47 | 124,100 | -0.22(-0.79%) |
May 21, 2015 | 27.98 | 28.21 | 27.64 | 27.69 | 100,509 | -0.29(-1.04%) |
May 20, 2015 | 28.50 | 28.59 | 27.69 | 27.98 | 203,222 | -0.53(-1.86%) |
May 19, 2015 | 28.81 | 28.81 | 28.31 | 28.51 | 171,870 | -0.17(-0.59%) |
May 18, 2015 | 27.94 | 28.73 | 27.68 | 28.68 | 294,528 | +0.50(+1.77%) |
May 15, 2015 | 28.09 | 28.27 | 27.77 | 28.18 | 174,355 | -0.05(-0.18%) |
May 14, 2015 | 27.82 | 28.29 | 27.56 | 28.23 | 185,522 | +0.53(+1.91%) |
May 13, 2015 | 27.51 | 27.86 | 27.40 | 27.70 | 165,219 | +0.33(+1.21%) |
May 12, 2015 | 27.32 | 27.54 | 26.86 | 27.37 | 153,949 | -0.14(-0.51%) |
May 11, 2015 | 27.00 | 27.69 | 27.00 | 27.51 | 226,301 | +0.44(+1.63%) |
May 08, 2015 | 27.03 | 27.15 | 26.69 | 27.07 | 208,436 | +0.35(+1.31%) |
May 07, 2015 | 26.58 | 26.92 | 26.36 | 26.72 | 136,766 | +0.14(+0.53%) |
May 06, 2015 | 26.18 | 26.66 | 25.95 | 26.58 | 275,408 | +0.38(+1.45%) |
May 05, 2015 | 25.96 | 26.33 | 25.81 | 26.20 | 291,334 | +0.08(+0.31%) |
May 04, 2015 | 26.40 | 26.68 | 25.61 | 26.12 | 278,000 | -0.28(-1.06%) |
May 01, 2015 | 26.79 | 27.62 | 25.95 | 26.40 | 216,544 | -0.36(-1.35%) |
Apr 30, 2015 | 27.34 | 27.69 | 26.45 | 26.76 | 201,124 | -0.83(-3.01%) |
Apr 29, 2015 | 27.44 | 27.72 | 27.28 | 27.59 | 99,986 | +0.05(+0.18%) |
Apr 28, 2015 | 27.14 | 27.57 | 27.00 | 27.54 | 136,230 | +0.43(+1.59%) |
Apr 27, 2015 | 27.28 | 27.40 | 26.66 | 27.11 | 107,953 | -0.12(-0.44%) |
Apr 24, 2015 | 27.85 | 27.85 | 27.00 | 27.23 | 135,180 | -0.52(-1.87%) |
Apr 23, 2015 | 27.48 | 27.80 | 27.38 | 27.75 | 129,227 | +0.12(+0.43%) |
Apr 22, 2015 | 27.37 | 27.66 | 27.09 | 27.63 | 111,630 | +0.21(+0.77%) |
Apr 21, 2015 | 27.33 | 27.74 | 27.26 | 27.42 | 117,090 | +0.27(+0.99%) |
Apr 20, 2015 | 26.87 | 27.26 | 26.85 | 27.15 | 133,248 | +0.36(+1.34%) |
Apr 17, 2015 | 27.30 | 27.90 | 26.71 | 26.79 | 146,216 | -0.88(-3.18%) |
Apr 16, 2015 | 27.81 | 27.99 | 27.59 | 27.67 | 82,510 | -0.20(-0.72%) |
Apr 15, 2015 | 27.48 | 28.12 | 27.44 | 27.87 | 146,288 | +0.46(+1.68%) |
Apr 14, 2015 | 27.50 | 27.56 | 27.15 | 27.41 | 65,759 | -0.07(-0.24%) |
Apr 13, 2015 | 27.58 | 27.76 | 27.36 | 27.48 | 78,579 | -0.15(-0.56%) |
Apr 10, 2015 | 27.51 | 27.83 | 27.28 | 27.63 | 92,491 | +0.31(+1.13%) |
Apr 09, 2015 | 27.28 | 27.50 | 27.01 | 27.32 | 81,756 | +0.04(+0.15%) |
Apr 08, 2015 | 27.10 | 27.36 | 27.10 | 27.28 | 98,276 | +0.15(+0.55%) |
Apr 07, 2015 | 27.36 | 27.40 | 27.07 | 27.13 | 81,686 | -0.26(-0.95%) |
Apr 06, 2015 | 27.15 | 27.65 | 27.15 | 27.39 | 128,488 | +0.02(+0.07%) |
Apr 02, 2015 | 27.40 | 27.37 | 27.37 | 27.37 | 117,900 | -0.01(-0.04%) |
Apr 01, 2015 | 27.21 | 27.58 | 27.06 | 27.38 | 190,351 | +0.01(+0.04%) |
Mar 31, 2015 | 27.52 | 27.64 | 27.23 | 27.37 | 100,801 | -0.31(-1.12%) |
Mar 30, 2015 | 27.73 | 27.91 | 27.60 | 27.68 | 99,055 | -0.02(-0.07%) |
Mar 27, 2015 | 27.67 | 27.80 | 27.44 | 27.70 | 79,457 | -0.01(-0.04%) |
Mar 26, 2015 | 27.86 | 28.20 | 27.55 | 27.71 | 162,018 | -0.22(-0.79%) |
Mar 25, 2015 | 28.95 | 29.17 | 27.93 | 27.93 | 141,365 | -1.06(-3.66%) |
Mar 24, 2015 | 29.26 | 29.42 | 28.89 | 28.99 | 120,524 | -0.32(-1.09%) |
Mar 23, 2015 | 28.93 | 29.39 | 28.93 | 29.31 | 160,377 | +0.36(+1.24%) |
Mar 20, 2015 | 28.90 | 29.25 | 28.73 | 28.95 | 330,192 | +0.13(+0.45%) |
Mar 19, 2015 | 28.65 | 28.97 | 28.16 | 28.82 | 154,384 | +0.41(+1.44%) |
Mar 18, 2015 | 27.74 | 28.51 | 27.63 | 28.41 | 119,034 | +0.64(+2.30%) |
Mar 17, 2015 | 27.45 | 27.87 | 27.22 | 27.77 | 155,783 | +0.18(+0.65%) |
Mar 16, 2015 | 27.72 | 27.91 | 27.23 | 27.59 | 158,829 | +0.05(+0.18%) |
Mar 13, 2015 | 27.73 | 27.73 | 27.28 | 27.54 | 183,213 | -0.19(-0.69%) |
Mar 12, 2015 | 26.17 | 27.87 | 26.02 | 27.73 | 244,749 | +1.76(+6.78%) |
Mar 11, 2015 | 25.90 | 26.09 | 25.63 | 25.97 | 116,048 | +0.02(+0.08%) |
Mar 10, 2015 | 26.48 | 26.48 | 25.67 | 25.95 | 108,497 | -0.72(-2.70%) |
Mar 09, 2015 | 26.87 | 26.96 | 26.32 | 26.67 | 174,773 | -0.35(-1.30%) |
Mar 06, 2015 | 26.59 | 27.19 | 26.59 | 27.02 | 174,763 | +0.17(+0.63%) |
Mar 05, 2015 | 26.40 | 27.35 | 26.28 | 26.85 | 279,832 | +0.45(+1.70%) |
Mar 04, 2015 | 26.45 | 26.55 | 26.24 | 26.40 | 119,857 | -0.15(-0.56%) |
Mar 03, 2015 | 26.63 | 26.81 | 26.42 | 26.55 | 189,078 | -0.14(-0.52%) |
Mar 02, 2015 | 26.42 | 26.89 | 26.20 | 26.69 | 176,255 | +0.21(+0.79%) |
Feb 27, 2015 | 27.00 | 27.12 | 26.46 | 26.48 | 133,969 | -0.55(-2.03%) |
Feb 26, 2015 | 27.23 | 27.41 | 26.91 | 27.03 | 143,710 | -0.29(-1.06%) |
Feb 25, 2015 | 26.97 | 27.46 | 26.97 | 27.32 | 146,936 | +0.44(+1.64%) |
Feb 24, 2015 | 26.77 | 27.48 | 26.66 | 26.88 | 104,613 | +0.04(+0.15%) |
Feb 23, 2015 | 26.84 | 27.00 | 26.47 | 26.84 | 136,013 | -0.02(-0.07%) |
Feb 20, 2015 | 27.10 | 27.10 | 26.42 | 26.86 | 125,603 | -0.16(-0.59%) |
Feb 19, 2015 | 26.72 | 27.30 | 26.72 | 27.02 | 108,835 | +0.14(+0.52%) |
Feb 18, 2015 | 26.61 | 27.05 | 26.60 | 26.88 | 85,325 | +0.16(+0.60%) |
Feb 17, 2015 | 27.01 | 27.44 | 26.60 | 26.72 | 189,530 | -0.35(-1.29%) |
Feb 13, 2015 | 26.45 | 27.07 | 27.07 | 27.07 | 142,300 | +0.64(+2.42%) |
Feb 12, 2015 | 26.17 | 26.57 | 26.11 | 26.43 | 168,772 | +0.45(+1.73%) |
Feb 11, 2015 | 26.17 | 26.36 | 25.74 | 25.98 | 170,342 | -0.20(-0.76%) |
Feb 10, 2015 | 26.41 | 26.70 | 25.63 | 26.18 | 98,658 | +0.00(+0.00%) |
Feb 09, 2015 | 26.35 | 26.71 | 25.96 | 26.18 | 107,934 | -0.23(-0.87%) |
Feb 06, 2015 | 26.16 | 26.65 | 25.94 | 26.41 | 193,371 | +0.25(+0.96%) |
Feb 05, 2015 | 26.09 | 26.70 | 25.85 | 26.16 | 112,207 | +0.21(+0.81%) |
Feb 04, 2015 | 25.78 | 26.62 | 25.78 | 25.95 | 285,317 | -0.04(-0.15%) |
Feb 03, 2015 | 25.08 | 26.01 | 25.08 | 25.99 | 227,596 | +1.00(+4.00%) |
Feb 02, 2015 | 24.63 | 25.05 | 24.14 | 24.99 | 439,602 | +0.22(+0.89%) |
Jan 30, 2015 | 26.35 | 26.85 | 24.50 | 24.77 | 667,071 | +0.93(+3.90%) |
Jan 29, 2015 | 23.49 | 23.92 | 22.95 | 23.84 | 382,699 | +0.46(+1.97%) |
Jan 28, 2015 | 23.79 | 23.81 | 23.17 | 23.38 | 189,400 | -0.25(-1.06%) |
Jan 27, 2015 | 23.60 | 23.91 | 23.36 | 23.63 | 210,669 | -0.30(-1.25%) |
Jan 26, 2015 | 23.60 | 24.02 | 23.50 | 23.93 | 159,665 | +0.32(+1.36%) |
Jan 23, 2015 | 23.62 | 23.96 | 23.49 | 23.61 | 183,621 | +0.03(+0.13%) |
Jan 22, 2015 | 23.23 | 23.61 | 23.00 | 23.58 | 210,315 | +0.44(+1.90%) |
Jan 21, 2015 | 23.15 | 23.50 | 23.09 | 23.14 | 160,020 | -0.11(-0.47%) |
Jan 20, 2015 | 23.43 | 23.61 | 23.05 | 23.25 | 314,547 | -0.08(-0.34%) |
Jan 16, 2015 | 21.85 | 23.34 | 21.85 | 23.33 | 972,106 | +1.48(+6.77%) |
Jan 15, 2015 | 21.97 | 22.48 | 21.52 | 21.85 | 493,642 | +0.71(+3.36%) |
Jan 14, 2015 | 22.15 | 22.31 | 21.01 | 21.14 | 832,646 | -1.36(-6.04%) |
Jan 13, 2015 | 23.50 | 23.65 | 21.95 | 22.50 | 549,419 | -1.06(-4.50%) |
Jan 12, 2015 | 24.39 | 24.54 | 23.34 | 23.56 | 211,874 | -0.92(-3.76%) |
Jan 09, 2015 | 24.71 | 24.90 | 23.87 | 24.48 | 234,835 | -0.29(-1.17%) |
Jan 08, 2015 | 24.64 | 25.00 | 24.52 | 24.77 | 83,556 | +0.32(+1.31%) |
Jan 07, 2015 | 25.07 | 25.07 | 24.17 | 24.45 | 180,109 | -0.49(-1.96%) |
Jan 06, 2015 | 24.97 | 25.29 | 24.69 | 24.94 | 274,185 | +0.02(+0.08%) |
Jan 05, 2015 | 25.16 | 25.39 | 24.80 | 24.92 | 182,249 | -0.43(-1.70%) |
Jan 02, 2015 | 25.42 | 25.62 | 24.35 | 25.35 | 282,963 | +0.07(+0.28%) |
Dec 31, 2014 | 25.71 | 25.28 | 25.28 | 25.28 | 245,800 | -0.30(-1.17%) |
Dec 30, 2014 | 25.62 | 25.82 | 25.13 | 25.58 | 216,763 | -0.04(-0.16%) |
Dec 29, 2014 | 25.52 | 25.83 | 25.27 | 25.62 | 229,264 | +0.07(+0.27%) |
Dec 26, 2014 | 25.35 | 25.72 | 25.35 | 25.55 | 76,714 | +0.32(+1.27%) |
Dec 24, 2014 | 25.24 | 25.23 | 25.23 | 25.23 | 119,900 | -0.04(-0.16%) |
Dec 23, 2014 | 25.45 | 25.86 | 25.16 | 25.27 | 193,384 | -0.07(-0.28%) |
Dec 22, 2014 | 24.35 | 25.44 | 24.35 | 25.34 | 347,733 | +0.95(+3.90%) |
Dec 19, 2014 | 23.90 | 24.72 | 23.78 | 24.39 | 493,224 | +0.44(+1.84%) |
Dec 18, 2014 | 23.13 | 24.01 | 23.13 | 23.95 | 231,888 | +1.11(+4.86%) |
Dec 17, 2014 | 22.51 | 23.04 | 22.14 | 22.84 | 288,897 | +0.33(+1.47%) |
Dec 16, 2014 | 22.45 | 22.74 | 22.22 | 22.51 | 187,269 | -0.01(-0.04%) |
Dec 15, 2014 | 22.92 | 23.09 | 22.49 | 22.52 | 206,726 | -0.37(-1.62%) |
Dec 12, 2014 | 23.08 | 23.26 | 22.83 | 22.89 | 224,559 | -0.51(-2.18%) |
Dec 11, 2014 | 23.33 | 23.79 | 23.15 | 23.40 | 141,063 | +0.12(+0.52%) |
Dec 10, 2014 | 23.60 | 23.83 | 23.25 | 23.28 | 202,587 | -0.40(-1.69%) |
Dec 09, 2014 | 23.19 | 23.92 | 23.16 | 23.68 | 309,783 | +0.26(+1.11%) |
Dec 08, 2014 | 23.85 | 24.07 | 23.38 | 23.42 | 191,507 | -0.58(-2.42%) |
Dec 05, 2014 | 23.93 | 24.34 | 23.78 | 24.00 | 341,641 | +0.05(+0.21%) |
Dec 04, 2014 | 24.32 | 24.35 | 23.81 | 23.95 | 260,907 | -0.38(-1.56%) |
Dec 03, 2014 | 24.61 | 24.77 | 24.33 | 24.33 | 166,693 | -0.27(-1.10%) |
Dec 02, 2014 | 24.33 | 24.87 | 24.20 | 24.60 | 128,506 | +0.29(+1.19%) |
Dec 01, 2014 | 24.36 | 24.74 | 24.26 | 24.31 | 167,386 | -0.21(-0.86%) |
Nov 28, 2014 | 24.91 | 25.20 | 24.42 | 24.52 | 82,496 | -0.31(-1.25%) |
Nov 26, 2014 | 24.91 | 24.83 | 24.83 | 24.83 | 194,500 | -0.17(-0.68%) |
Nov 25, 2014 | 25.23 | 25.42 | 24.89 | 25.00 | 124,401 | -0.23(-0.91%) |
Nov 24, 2014 | 25.24 | 25.50 | 25.08 | 25.23 | 105,565 | -0.01(-0.04%) |
Nov 21, 2014 | 25.24 | 25.48 | 24.98 | 25.24 | 215,321 | +0.38(+1.53%) |
Nov 20, 2014 | 24.85 | 25.14 | 24.62 | 24.86 | 98,909 | -0.16(-0.64%) |
Nov 19, 2014 | 25.40 | 25.40 | 24.71 | 25.02 | 254,098 | -0.46(-1.81%) |
Nov 18, 2014 | 25.57 | 25.85 | 25.37 | 25.48 | 137,449 | -0.09(-0.35%) |
Nov 17, 2014 | 25.70 | 25.75 | 25.31 | 25.57 | 120,918 | -0.14(-0.54%) |
Nov 14, 2014 | 25.51 | 25.75 | 25.22 | 25.71 | 122,476 | +0.17(+0.67%) |
Nov 13, 2014 | 25.69 | 25.87 | 25.49 | 25.54 | 267,335 | -0.15(-0.58%) |
Nov 12, 2014 | 25.27 | 25.69 | 25.18 | 25.69 | 182,937 | +0.31(+1.22%) |
Nov 11, 2014 | 25.46 | 25.50 | 24.93 | 25.38 | 220,853 | -0.08(-0.31%) |
Nov 10, 2014 | 25.20 | 25.50 | 25.02 | 25.46 | 230,319 | +0.26(+1.03%) |
Nov 07, 2014 | 24.94 | 25.38 | 24.84 | 25.20 | 449,022 | +0.20(+0.80%) |
Nov 06, 2014 | 24.20 | 25.08 | 24.20 | 25.00 | 279,695 | +0.66(+2.71%) |
Nov 05, 2014 | 24.73 | 24.91 | 24.23 | 24.34 | 295,130 | -0.27(-1.10%) |
Nov 04, 2014 | 24.87 | 24.98 | 24.42 | 24.61 | 782,679 | -0.41(-1.64%) |
Nov 03, 2014 | 25.16 | 25.35 | 24.39 | 25.02 | 499,025 | -0.07(-0.28%) |
Oct 31, 2014 | 27.00 | 27.00 | 24.17 | 25.09 | 2,548,097 | -5.66(-18.42%) |
Oct 30, 2014 | 29.93 | 30.78 | 28.90 | 30.75 | 203,805 | +0.89(+3.00%) |
Oct 29, 2014 | 30.43 | 30.43 | 29.45 | 29.86 | 270,876 | -0.44(-1.45%) |
Oct 28, 2014 | 29.27 | 30.35 | 29.13 | 30.30 | 216,551 | +1.29(+4.45%) |
Oct 27, 2014 | 28.83 | 28.88 | 28.88 | 29.01 | 126,272 | +0.13(+0.45%) |
Oct 24, 2014 | 28.55 | 28.94 | 28.55 | 28.88 | 106,758 | +0.43(+1.51%) |
Oct 23, 2014 | 28.24 | 28.73 | 27.99 | 28.45 | 96,987 | +0.57(+2.04%) |
Oct 22, 2014 | 28.64 | 28.64 | 27.68 | 27.88 | 100,679 | -0.76(-2.65%) |
Oct 21, 2014 | 28.15 | 28.67 | 27.84 | 28.64 | 248,125 | +0.59(+2.10%) |
Oct 20, 2014 | 27.38 | 28.11 | 27.38 | 28.05 | 208,205 | +0.54(+1.96%) |
Oct 17, 2014 | 28.34 | 28.34 | 27.46 | 27.51 | 161,543 | -0.40(-1.43%) |
Oct 16, 2014 | 26.82 | 27.75 | 26.82 | 27.91 | 222,492 | +0.69(+2.53%) |
Oct 15, 2014 | 26.37 | 27.41 | 26.37 | 27.22 | 199,554 | +0.37(+1.38%) |
Oct 14, 2014 | 26.60 | 27.14 | 26.32 | 26.85 | 142,084 | +0.57(+2.17%) |
Oct 13, 2014 | 25.95 | 26.77 | 25.51 | 26.28 | 168,891 | +0.42(+1.62%) |
Oct 10, 2014 | 26.43 | 26.85 | 25.82 | 25.86 | 136,988 | -0.71(-2.67%) |
Oct 09, 2014 | 27.22 | 27.38 | 26.54 | 26.57 | 156,893 | -0.58(-2.14%) |
Oct 08, 2014 | 26.55 | 27.29 | 26.13 | 27.15 | 131,465 | +0.51(+1.91%) |
Oct 07, 2014 | 27.25 | 27.49 | 26.61 | 26.64 | 237,988 | -0.72(-2.63%) |
Oct 06, 2014 | 27.46 | 27.65 | 27.18 | 27.36 | 133,273 | +0.02(+0.07%) |
Oct 03, 2014 | 27.50 | 27.76 | 27.33 | 27.34 | 136,394 | +0.02(+0.07%) |
Oct 02, 2014 | 27.10 | 27.51 | 26.71 | 27.32 | 200,175 | +0.25(+0.92%) |