Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.07 | 25.16 | 24.86 | 24.92 | 5,758,664 | -0.27(-1.08%) |
Aug 28, 2015 | 25.10 | 25.27 | 25.02 | 25.19 | 4,561,656 | -0.02(-0.08%) |
Aug 27, 2015 | 24.98 | 25.22 | 24.68 | 25.21 | 9,818,540 | +0.59(+2.38%) |
Aug 26, 2015 | 23.94 | 24.67 | 23.80 | 24.63 | 10,968,443 | +0.92(+3.89%) |
Aug 25, 2015 | 24.54 | 24.86 | 23.62 | 23.70 | 13,980,758 | -0.14(-0.58%) |
Aug 24, 2015 | 22.83 | 24.71 | 19.16 | 23.84 | 17,559,838 | -1.02(-4.10%) |
Aug 21, 2015 | 25.41 | 25.58 | 24.85 | 24.86 | 17,050,722 | -0.87(-3.38%) |
Aug 20, 2015 | 26.06 | 26.15 | 25.72 | 25.73 | 4,704,742 | -0.59(-2.25%) |
Aug 19, 2015 | 26.39 | 26.52 | 26.19 | 26.32 | 2,521,201 | -0.17(-0.63%) |
Aug 18, 2015 | 26.53 | 26.59 | 26.46 | 26.49 | 4,442,608 | -0.07(-0.26%) |
Aug 17, 2015 | 26.32 | 26.57 | 26.23 | 26.56 | 2,138,356 | +0.18(+0.67%) |
Aug 14, 2015 | 26.25 | 26.39 | 26.22 | 26.38 | 1,990,598 | +0.09(+0.36%) |
Aug 13, 2015 | 26.32 | 26.43 | 26.20 | 26.29 | 1,352,214 | -0.01(-0.04%) |
Aug 12, 2015 | 26.07 | 26.33 | 25.84 | 26.30 | 2,338,765 | +0.05(+0.18%) |
Aug 11, 2015 | 26.36 | 26.41 | 26.15 | 26.25 | 2,954,209 | -0.25(-0.93%) |
Aug 10, 2015 | 26.37 | 26.52 | 26.37 | 26.50 | 1,794,685 | +0.28(+1.08%) |
Aug 07, 2015 | 26.21 | 26.23 | 26.03 | 26.21 | 2,676,634 | -0.02(-0.09%) |
Aug 06, 2015 | 26.56 | 26.59 | 26.13 | 26.24 | 2,688,657 | -0.30(-1.14%) |
Aug 05, 2015 | 26.56 | 26.68 | 26.50 | 26.54 | 2,733,783 | +0.09(+0.36%) |
Aug 04, 2015 | 26.51 | 26.55 | 26.38 | 26.44 | 7,112,177 | -0.06(-0.23%) |
Aug 03, 2015 | 26.60 | 26.60 | 26.34 | 26.50 | 4,742,394 | -0.05(-0.18%) |
Jul 31, 2015 | 26.65 | 26.66 | 26.51 | 26.55 | 2,712,298 | -0.01(-0.03%) |
Jul 30, 2015 | 26.47 | 26.59 | 26.34 | 26.56 | 2,900,772 | +0.02(+0.08%) |
Jul 29, 2015 | 26.41 | 26.57 | 26.38 | 26.54 | 13,020,450 | +0.16(+0.59%) |
Jul 28, 2015 | 26.21 | 26.41 | 26.07 | 26.38 | 3,504,541 | +0.31(+1.20%) |
Jul 27, 2015 | 26.11 | 26.18 | 26.01 | 26.07 | 3,579,881 | -0.15(-0.57%) |
Jul 24, 2015 | 26.53 | 26.53 | 26.17 | 26.22 | 1,758,317 | -0.22(-0.85%) |
Jul 23, 2015 | 26.62 | 26.63 | 26.39 | 26.44 | 3,061,692 | -0.14(-0.52%) |
Jul 22, 2015 | 26.46 | 26.65 | 26.46 | 26.58 | 3,667,391 | -0.12(-0.46%) |
Jul 21, 2015 | 26.78 | 26.81 | 26.65 | 26.70 | 3,457,663 | -0.07(-0.26%) |
Jul 20, 2015 | 26.75 | 26.85 | 26.70 | 26.77 | 2,180,859 | +0.08(+0.30%) |
Jul 17, 2015 | 26.62 | 26.70 | 26.59 | 26.69 | 2,026,116 | +0.13(+0.49%) |
Jul 16, 2015 | 26.48 | 26.57 | 26.44 | 26.56 | 1,535,579 | +0.25(+0.95%) |
Jul 15, 2015 | 26.32 | 26.41 | 26.25 | 26.31 | 1,766,508 | +0.01(+0.04%) |
Jul 14, 2015 | 26.18 | 26.36 | 26.18 | 26.30 | 1,315,122 | +0.11(+0.43%) |
Jul 13, 2015 | 26.06 | 26.20 | 26.06 | 26.19 | 2,133,616 | +0.33(+1.27%) |
Jul 10, 2015 | 25.76 | 25.92 | 25.72 | 25.86 | 3,513,229 | +0.35(+1.37%) |
Jul 09, 2015 | 25.74 | 25.83 | 25.50 | 25.51 | 3,071,563 | +0.03(+0.11%) |
Jul 08, 2015 | 25.69 | 25.77 | 25.46 | 25.48 | 3,504,417 | -0.42(-1.61%) |
Jul 07, 2015 | 25.79 | 25.92 | 25.44 | 25.90 | 5,561,293 | +0.15(+0.59%) |
Jul 06, 2015 | 25.59 | 25.87 | 25.58 | 25.75 | 1,701,181 | -0.04(-0.17%) |
Jul 02, 2015 | 25.89 | 25.79 | 25.79 | 25.79 | 1,933,297 | -0.01(-0.05%) |
Jul 01, 2015 | 25.86 | 25.86 | 25.69 | 25.81 | 3,570,490 | +0.20(+0.77%) |
Jun 30, 2015 | 25.76 | 25.76 | 25.52 | 25.61 | 3,365,195 | +0.08(+0.33%) |
Jun 29, 2015 | 25.86 | 25.98 | 25.50 | 25.52 | 3,540,895 | -0.57(-2.18%) |
Jun 26, 2015 | 26.19 | 26.22 | 26.00 | 26.09 | 2,007,058 | -0.05(-0.19%) |
Jun 25, 2015 | 26.27 | 26.30 | 26.12 | 26.14 | 1,885,898 | -0.04(-0.16%) |
Jun 24, 2015 | 26.34 | 26.41 | 26.19 | 26.19 | 2,414,718 | -0.18(-0.69%) |
Jun 23, 2015 | 26.40 | 26.42 | 26.31 | 26.37 | 3,061,042 | +0.00(+0.00%) |
Jun 22, 2015 | 26.37 | 26.46 | 26.34 | 26.37 | 2,236,745 | +0.17(+0.64%) |
Jun 19, 2015 | 26.28 | 26.31 | 26.17 | 26.20 | 8,325,427 | -0.11(-0.41%) |
Jun 18, 2015 | 26.06 | 26.38 | 26.06 | 26.31 | 2,597,893 | +0.30(+1.15%) |
Jun 17, 2015 | 25.99 | 26.08 | 25.84 | 26.01 | 2,361,268 | +0.07(+0.26%) |
Jun 16, 2015 | 25.77 | 25.96 | 25.76 | 25.94 | 2,924,411 | +0.15(+0.56%) |
Jun 15, 2015 | 25.69 | 25.83 | 25.61 | 25.79 | 3,440,947 | -0.11(-0.41%) |
Jun 12, 2015 | 25.97 | 26.00 | 25.86 | 25.90 | 4,542,636 | -0.19(-0.73%) |
Jun 11, 2015 | 26.11 | 26.17 | 26.06 | 26.09 | 1,544,591 | +0.07(+0.28%) |
Jun 10, 2015 | 25.80 | 26.08 | 25.76 | 26.02 | 4,681,003 | +0.32(+1.24%) |
Jun 09, 2015 | 25.72 | 25.77 | 25.57 | 25.70 | 2,751,907 | -0.02(-0.09%) |
Jun 08, 2015 | 25.89 | 25.92 | 25.71 | 25.72 | 3,267,248 | -0.20(-0.79%) |
Jun 05, 2015 | 25.95 | 26.01 | 25.81 | 25.93 | 2,492,051 | -0.07(-0.27%) |
Jun 04, 2015 | 26.15 | 26.20 | 25.94 | 26.00 | 2,522,117 | -0.22(-0.82%) |
Jun 03, 2015 | 26.25 | 26.29 | 26.15 | 26.21 | 2,038,297 | +0.06(+0.23%) |
Jun 02, 2015 | 26.13 | 26.26 | 26.01 | 26.15 | 2,417,497 | -0.06(-0.24%) |
Jun 01, 2015 | 26.22 | 26.29 | 26.05 | 26.21 | 5,181,933 | +0.09(+0.35%) |
May 29, 2015 | 26.30 | 26.30 | 26.08 | 26.12 | 2,483,899 | -0.19(-0.71%) |
May 28, 2015 | 26.30 | 26.35 | 26.22 | 26.31 | 2,198,125 | -0.04(-0.15%) |
May 27, 2015 | 26.11 | 26.38 | 26.06 | 26.35 | 2,175,260 | +0.31(+1.19%) |
May 26, 2015 | 26.25 | 26.28 | 25.96 | 26.04 | 2,865,442 | -0.28(-1.08%) |
May 22, 2015 | 26.32 | 26.32 | 26.32 | 26.32 | 1,858,700 | -0.03(-0.13%) |
May 21, 2015 | 26.29 | 26.40 | 26.28 | 26.36 | 1,940,696 | +0.07(+0.25%) |
May 20, 2015 | 26.35 | 26.42 | 26.24 | 26.29 | 2,611,367 | -0.04(-0.16%) |
May 19, 2015 | 26.39 | 26.41 | 26.30 | 26.33 | 2,771,409 | +0.00(+0.01%) |
May 18, 2015 | 26.24 | 26.39 | 26.22 | 26.33 | 1,903,414 | +0.07(+0.26%) |
May 15, 2015 | 26.27 | 26.30 | 26.19 | 26.26 | 3,268,404 | +0.03(+0.13%) |
May 14, 2015 | 26.03 | 26.24 | 26.00 | 26.23 | 2,216,244 | +0.34(+1.32%) |
May 13, 2015 | 25.98 | 26.07 | 25.85 | 25.89 | 4,130,469 | -0.00(-0.01%) |
May 12, 2015 | 25.85 | 25.98 | 25.69 | 25.89 | 2,665,170 | -0.09(-0.36%) |
May 11, 2015 | 26.08 | 26.14 | 25.97 | 25.98 | 3,136,131 | -0.11(-0.44%) |
May 08, 2015 | 25.97 | 26.13 | 25.97 | 26.10 | 2,556,998 | +0.37(+1.43%) |
May 07, 2015 | 25.58 | 25.80 | 25.56 | 25.73 | 3,063,536 | +0.14(+0.53%) |
May 06, 2015 | 25.75 | 25.80 | 25.42 | 25.59 | 3,197,893 | -0.09(-0.36%) |
May 05, 2015 | 26.00 | 26.01 | 25.68 | 25.68 | 3,578,811 | -0.36(-1.38%) |
May 04, 2015 | 26.06 | 26.16 | 26.02 | 26.04 | 2,540,629 | +0.05(+0.19%) |
May 01, 2015 | 25.80 | 26.00 | 25.80 | 25.99 | 3,652,329 | +0.33(+1.27%) |
Apr 30, 2015 | 25.91 | 25.96 | 25.55 | 25.67 | 3,222,374 | -0.32(-1.25%) |
Apr 29, 2015 | 26.04 | 26.14 | 25.86 | 25.99 | 2,545,523 | -0.16(-0.63%) |
Apr 28, 2015 | 26.15 | 26.23 | 25.92 | 26.15 | 2,053,279 | +0.01(+0.03%) |
Apr 27, 2015 | 26.35 | 26.37 | 26.11 | 26.15 | 2,089,293 | -0.11(-0.43%) |
Apr 24, 2015 | 26.26 | 26.31 | 26.19 | 26.26 | 2,686,768 | +0.11(+0.42%) |
Apr 23, 2015 | 26.02 | 26.22 | 25.99 | 26.15 | 2,680,205 | +0.07(+0.28%) |
Apr 22, 2015 | 26.01 | 26.11 | 25.86 | 26.08 | 1,896,428 | +0.13(+0.51%) |
Apr 21, 2015 | 25.90 | 26.05 | 25.91 | 25.94 | 2,023,900 | +0.05(+0.18%) |
Apr 20, 2015 | 25.76 | 25.94 | 25.74 | 25.90 | 4,149,417 | +0.28(+1.10%) |
Apr 17, 2015 | 25.76 | 25.78 | 25.50 | 25.61 | 6,943,398 | -0.30(-1.17%) |
Apr 16, 2015 | 25.88 | 25.98 | 25.82 | 25.92 | 2,644,570 | +0.00(+0.00%) |
Apr 15, 2015 | 25.92 | 25.98 | 25.85 | 25.92 | 2,135,185 | +0.10(+0.39%) |
Apr 14, 2015 | 25.80 | 25.85 | 25.65 | 25.82 | 2,765,310 | -0.01(-0.03%) |
Apr 13, 2015 | 25.94 | 26.04 | 25.81 | 25.82 | 3,091,970 | -0.11(-0.43%) |
Apr 10, 2015 | 25.81 | 25.95 | 25.80 | 25.93 | 4,849,014 | +0.11(+0.42%) |
Apr 09, 2015 | 25.73 | 25.85 | 25.63 | 25.83 | 4,280,245 | +0.09(+0.36%) |
Apr 08, 2015 | 25.65 | 25.78 | 25.61 | 25.74 | 7,037,292 | +0.13(+0.51%) |
Apr 07, 2015 | 25.68 | 25.81 | 25.61 | 25.61 | 4,227,192 | -0.03(-0.13%) |
Apr 06, 2015 | 25.37 | 25.73 | 25.33 | 25.64 | 4,971,971 | +0.15(+0.57%) |
Apr 02, 2015 | 25.43 | 25.49 | 25.49 | 25.49 | 3,822,249 | +0.07(+0.27%) |
Apr 01, 2015 | 25.54 | 25.54 | 25.26 | 25.42 | 3,964,587 | -0.12(-0.46%) |
Mar 31, 2015 | 25.68 | 25.78 | 25.54 | 25.54 | 5,582,714 | -0.25(-0.96%) |
Mar 30, 2015 | 25.67 | 25.81 | 25.67 | 25.79 | 2,682,860 | +0.27(+1.05%) |
Mar 27, 2015 | 25.39 | 25.56 | 25.39 | 25.52 | 2,514,225 | +0.07(+0.29%) |
Mar 26, 2015 | 25.36 | 25.58 | 25.27 | 25.44 | 6,120,559 | -0.05(-0.20%) |
Mar 25, 2015 | 26.01 | 26.04 | 25.49 | 25.50 | 3,083,529 | -0.48(-1.86%) |
Mar 24, 2015 | 26.09 | 26.19 | 25.97 | 25.98 | 2,242,712 | -0.12(-0.46%) |
Mar 23, 2015 | 26.16 | 26.22 | 26.10 | 26.10 | 2,224,281 | -0.08(-0.30%) |
Mar 20, 2015 | 26.12 | 26.25 | 26.10 | 26.18 | 8,206,831 | +0.21(+0.82%) |
Mar 19, 2015 | 25.93 | 26.03 | 25.90 | 25.97 | 2,369,209 | -0.02(-0.06%) |
Mar 18, 2015 | 25.63 | 26.08 | 25.49 | 25.98 | 3,358,201 | +0.29(+1.12%) |
Mar 17, 2015 | 25.65 | 25.75 | 25.57 | 25.69 | 3,888,265 | -0.05(-0.19%) |
Mar 16, 2015 | 25.50 | 25.75 | 25.50 | 25.74 | 3,135,671 | +0.36(+1.43%) |
Mar 13, 2015 | 25.49 | 25.55 | 25.24 | 25.38 | 3,482,814 | -0.15(-0.59%) |
Mar 12, 2015 | 25.27 | 25.53 | 25.27 | 25.53 | 7,368,473 | +0.30(+1.18%) |
Mar 11, 2015 | 25.36 | 25.39 | 25.22 | 25.23 | 3,870,076 | -0.10(-0.38%) |
Mar 10, 2015 | 25.54 | 25.55 | 25.32 | 25.33 | 12,820,122 | -0.41(-1.59%) |
Mar 09, 2015 | 25.68 | 25.78 | 25.62 | 25.74 | 3,461,505 | +0.12(+0.46%) |
Mar 06, 2015 | 25.92 | 25.93 | 25.57 | 25.62 | 4,372,599 | -0.36(-1.40%) |
Mar 05, 2015 | 26.04 | 26.06 | 25.92 | 25.98 | 3,742,263 | +0.02(+0.06%) |
Mar 04, 2015 | 25.95 | 26.01 | 25.85 | 25.97 | 2,568,904 | -0.08(-0.32%) |
Mar 03, 2015 | 26.14 | 26.14 | 25.98 | 26.05 | 2,566,025 | -0.13(-0.49%) |
Mar 02, 2015 | 26.00 | 26.21 | 26.00 | 26.18 | 4,457,087 | +0.20(+0.76%) |
Feb 27, 2015 | 26.05 | 26.09 | 25.97 | 25.98 | 5,471,453 | -0.10(-0.39%) |
Feb 26, 2015 | 26.04 | 26.10 | 25.99 | 26.08 | 4,501,670 | +0.03(+0.13%) |
Feb 25, 2015 | 26.04 | 26.14 | 26.00 | 26.05 | 2,922,739 | -0.02(-0.09%) |
Feb 24, 2015 | 26.05 | 26.10 | 25.97 | 26.07 | 3,182,582 | +0.03(+0.11%) |
Feb 23, 2015 | 25.99 | 26.05 | 25.96 | 26.04 | 2,296,262 | +0.04(+0.15%) |
Feb 20, 2015 | 25.78 | 26.02 | 25.71 | 26.01 | 2,976,020 | +0.18(+0.68%) |
Feb 19, 2015 | 25.75 | 25.86 | 25.73 | 25.83 | 2,505,214 | +0.03(+0.10%) |
Feb 18, 2015 | 25.76 | 25.80 | 25.67 | 25.80 | 2,144,145 | +0.06(+0.22%) |
Feb 17, 2015 | 25.70 | 25.77 | 25.64 | 25.75 | 3,433,718 | +0.05(+0.20%) |
Feb 13, 2015 | 25.63 | 25.70 | 25.70 | 25.70 | 2,944,298 | +0.11(+0.45%) |
Feb 12, 2015 | 25.46 | 25.59 | 25.42 | 25.58 | 3,169,734 | +0.26(+1.04%) |
Feb 11, 2015 | 25.26 | 25.39 | 25.20 | 25.32 | 7,601,063 | +0.04(+0.18%) |
Feb 10, 2015 | 25.12 | 25.31 | 25.02 | 25.27 | 4,094,965 | +0.33(+1.33%) |
Feb 09, 2015 | 24.98 | 25.07 | 24.89 | 24.94 | 4,324,157 | -0.13(-0.50%) |
Feb 06, 2015 | 25.25 | 25.30 | 25.00 | 25.07 | 4,816,446 | -0.17(-0.66%) |
Feb 05, 2015 | 25.07 | 25.25 | 25.05 | 25.24 | 3,420,964 | +0.29(+1.15%) |
Feb 04, 2015 | 24.99 | 25.12 | 24.90 | 24.95 | 4,948,906 | -0.08(-0.31%) |
Feb 03, 2015 | 24.88 | 25.03 | 24.74 | 25.03 | 6,585,268 | +0.29(+1.16%) |
Feb 02, 2015 | 24.62 | 24.76 | 24.26 | 24.74 | 6,811,828 | +0.22(+0.91%) |
Jan 30, 2015 | 24.72 | 24.84 | 24.50 | 24.52 | 5,794,449 | -0.34(-1.37%) |
Jan 29, 2015 | 24.64 | 24.89 | 24.47 | 24.86 | 3,953,655 | +0.25(+1.02%) |
Jan 28, 2015 | 25.08 | 25.09 | 24.59 | 24.61 | 5,138,220 | -0.21(-0.86%) |
Jan 27, 2015 | 24.91 | 25.01 | 24.70 | 24.82 | 3,557,919 | -0.42(-1.68%) |
Jan 26, 2015 | 25.20 | 25.25 | 25.06 | 25.24 | 3,426,090 | +0.05(+0.20%) |
Jan 23, 2015 | 25.25 | 25.31 | 25.16 | 25.19 | 3,250,981 | -0.07(-0.27%) |
Jan 22, 2015 | 25.00 | 25.29 | 24.78 | 25.26 | 4,559,965 | +0.40(+1.59%) |
Jan 21, 2015 | 24.71 | 24.95 | 24.62 | 24.86 | 5,502,844 | +0.12(+0.47%) |
Jan 20, 2015 | 24.79 | 24.82 | 24.50 | 24.75 | 3,226,717 | +0.08(+0.33%) |
Jan 16, 2015 | 24.35 | 24.69 | 24.29 | 24.67 | 3,212,150 | +0.31(+1.27%) |
Jan 15, 2015 | 24.72 | 24.74 | 24.34 | 24.36 | 4,342,050 | -0.25(-1.03%) |
Jan 14, 2015 | 24.44 | 24.65 | 24.37 | 24.61 | 5,803,742 | -0.10(-0.42%) |
Jan 13, 2015 | 25.00 | 25.14 | 24.53 | 24.72 | 7,882,967 | -0.03(-0.14%) |
Jan 12, 2015 | 25.00 | 25.01 | 24.68 | 24.75 | 2,599,206 | -0.18(-0.73%) |
Jan 09, 2015 | 25.17 | 25.18 | 24.84 | 24.93 | 4,252,231 | -0.18(-0.72%) |
Jan 08, 2015 | 24.88 | 25.14 | 24.86 | 25.11 | 3,109,281 | +0.46(+1.88%) |
Jan 07, 2015 | 24.50 | 24.70 | 24.46 | 24.65 | 4,646,893 | +0.34(+1.42%) |
Jan 06, 2015 | 24.60 | 24.66 | 24.19 | 24.31 | 7,581,621 | -0.23(-0.94%) |
Jan 05, 2015 | 24.78 | 24.80 | 24.49 | 24.54 | 6,966,263 | -0.37(-1.49%) |
Jan 02, 2015 | 25.02 | 25.14 | 24.77 | 24.91 | 10,034,302 | -0.02(-0.09%) |
Dec 31, 2014 | 25.28 | 24.93 | 24.93 | 24.93 | 8,233,024 | -0.26(-1.03%) |
Dec 30, 2014 | 25.31 | 25.32 | 25.18 | 25.19 | 1,584,119 | -0.17(-0.69%) |
Dec 29, 2014 | 25.32 | 25.38 | 25.30 | 25.36 | 1,415,994 | +0.03(+0.13%) |
Dec 26, 2014 | 25.30 | 25.39 | 25.28 | 25.33 | 1,450,652 | +0.11(+0.44%) |
Dec 24, 2014 | 25.23 | 25.22 | 25.22 | 25.22 | 979,045 | +0.01(+0.05%) |
Dec 23, 2014 | 25.35 | 25.35 | 25.18 | 25.20 | 3,633,125 | -0.05(-0.21%) |
Dec 22, 2014 | 25.16 | 25.26 | 25.13 | 25.26 | 5,364,535 | +0.14(+0.54%) |
Dec 19, 2014 | 25.06 | 25.24 | 25.04 | 25.12 | 7,203,724 | +0.08(+0.34%) |
Dec 18, 2014 | 24.82 | 25.04 | 24.72 | 25.04 | 13,771,985 | +0.59(+2.39%) |
Dec 17, 2014 | 24.04 | 24.50 | 24.01 | 24.45 | 5,338,101 | +0.50(+2.07%) |
Dec 16, 2014 | 24.09 | 24.51 | 23.96 | 23.96 | 6,479,907 | -0.27(-1.10%) |
Dec 15, 2014 | 24.53 | 24.59 | 24.15 | 24.22 | 5,452,537 | -0.16(-0.67%) |
Dec 12, 2014 | 24.58 | 24.74 | 24.39 | 24.39 | 5,097,632 | -0.38(-1.52%) |
Dec 11, 2014 | 24.74 | 25.00 | 24.70 | 24.76 | 3,382,003 | +0.13(+0.51%) |
Dec 10, 2014 | 24.98 | 24.99 | 24.61 | 24.64 | 4,150,242 | -0.40(-1.61%) |
Dec 09, 2014 | 24.76 | 25.05 | 24.68 | 25.04 | 2,980,622 | +0.02(+0.06%) |
Dec 08, 2014 | 25.15 | 25.22 | 24.93 | 25.02 | 3,693,786 | -0.17(-0.69%) |
Dec 05, 2014 | 25.19 | 25.23 | 25.15 | 25.20 | 2,057,697 | +0.03(+0.13%) |
Dec 04, 2014 | 25.14 | 25.25 | 25.06 | 25.16 | 7,725,906 | -0.01(-0.04%) |
Dec 03, 2014 | 25.13 | 25.20 | 25.07 | 25.17 | 2,084,872 | +0.09(+0.36%) |
Dec 02, 2014 | 24.95 | 25.11 | 24.95 | 25.08 | 3,925,639 | +0.13(+0.52%) |
Dec 01, 2014 | 25.08 | 25.10 | 24.90 | 24.95 | 4,430,256 | -0.23(-0.93%) |
Nov 28, 2014 | 25.17 | 25.26 | 25.15 | 25.18 | 807,405 | -0.00(-0.01%) |
Nov 26, 2014 | 25.13 | 25.19 | 25.19 | 25.19 | 1,939,934 | +0.07(+0.29%) |
Nov 25, 2014 | 25.14 | 25.20 | 25.09 | 25.11 | 2,359,587 | +0.01(+0.04%) |
Nov 24, 2014 | 25.06 | 25.11 | 25.04 | 25.10 | 2,379,103 | +0.12(+0.48%) |
Nov 21, 2014 | 25.11 | 25.14 | 24.91 | 24.98 | 4,290,833 | +0.12(+0.49%) |
Nov 20, 2014 | 24.72 | 24.91 | 24.71 | 24.86 | 2,232,749 | +0.04(+0.15%) |
Nov 19, 2014 | 24.86 | 24.87 | 24.72 | 24.82 | 2,071,464 | -0.06(-0.23%) |
Nov 18, 2014 | 24.72 | 24.92 | 24.70 | 24.88 | 1,748,786 | +0.18(+0.72%) |
Nov 17, 2014 | 24.68 | 24.78 | 24.64 | 24.70 | 2,508,475 | -0.04(-0.14%) |
Nov 14, 2014 | 24.74 | 24.77 | 24.67 | 24.74 | 2,640,607 | +0.01(+0.03%) |
Nov 13, 2014 | 24.74 | 24.83 | 24.62 | 24.73 | 2,430,190 | +0.02(+0.10%) |
Nov 12, 2014 | 24.61 | 24.74 | 24.61 | 24.71 | 2,697,538 | +0.01(+0.05%) |
Nov 11, 2014 | 24.66 | 24.70 | 24.62 | 24.70 | 5,337,225 | +0.04(+0.14%) |
Nov 10, 2014 | 24.59 | 24.67 | 24.55 | 24.66 | 1,488,926 | +0.09(+0.37%) |
Nov 07, 2014 | 24.59 | 24.60 | 24.48 | 24.57 | 1,555,714 | -0.00(-0.02%) |
Nov 06, 2014 | 24.48 | 24.59 | 24.41 | 24.57 | 5,157,201 | +0.11(+0.44%) |
Nov 05, 2014 | 24.55 | 24.55 | 24.38 | 24.47 | 6,148,028 | +0.10(+0.39%) |
Nov 04, 2014 | 24.40 | 24.43 | 24.23 | 24.37 | 4,785,593 | -0.08(-0.34%) |
Nov 03, 2014 | 24.46 | 24.53 | 24.41 | 24.45 | 5,213,785 | +0.03(+0.11%) |
Oct 31, 2014 | 24.45 | 24.46 | 24.35 | 24.43 | 8,792,947 | +0.27(+1.11%) |
Oct 30, 2014 | 23.92 | 24.21 | 23.91 | 24.16 | 5,055,058 | +0.17(+0.72%) |
Oct 29, 2014 | 24.02 | 24.07 | 23.82 | 23.98 | 5,332,937 | -0.03(-0.11%) |
Oct 28, 2014 | 23.82 | 24.03 | 23.81 | 24.01 | 6,711,104 | +0.28(+1.19%) |
Oct 27, 2014 | 23.69 | 23.75 | 23.75 | 23.73 | 3,974,749 | -0.02(-0.08%) |
Oct 24, 2014 | 23.62 | 23.76 | 23.53 | 23.75 | 5,262,756 | +0.18(+0.76%) |
Oct 23, 2014 | 23.48 | 23.71 | 23.45 | 23.57 | 6,366,451 | +0.33(+1.43%) |
Oct 22, 2014 | 23.43 | 23.49 | 23.22 | 23.24 | 6,402,764 | -0.18(-0.75%) |
Oct 21, 2014 | 23.11 | 23.42 | 23.09 | 23.41 | 6,780,822 | +0.49(+2.14%) |
Oct 20, 2014 | 22.64 | 22.94 | 22.63 | 22.92 | 3,506,575 | +0.25(+1.12%) |
Oct 17, 2014 | 22.68 | 22.83 | 22.56 | 22.67 | 5,634,386 | +0.29(+1.31%) |
Oct 16, 2014 | 22.04 | 22.54 | 21.98 | 22.38 | 7,403,187 | -0.02(-0.07%) |
Oct 15, 2014 | 22.52 | 22.47 | 21.86 | 22.39 | 12,545,884 | -0.12(-0.55%) |
Oct 14, 2014 | 22.61 | 22.77 | 22.45 | 22.52 | 8,433,920 | +0.03(+0.15%) |
Oct 13, 2014 | 22.90 | 22.97 | 22.46 | 22.48 | 7,575,516 | -0.42(-1.85%) |
Oct 10, 2014 | 23.24 | 23.34 | 22.90 | 22.91 | 6,522,949 | -0.33(-1.42%) |
Oct 09, 2014 | 23.66 | 23.69 | 23.22 | 23.24 | 4,540,305 | -0.46(-1.94%) |
Oct 08, 2014 | 23.29 | 23.74 | 23.15 | 23.70 | 3,526,550 | +0.43(+1.85%) |
Oct 07, 2014 | 23.54 | 23.55 | 23.27 | 23.27 | 6,317,395 | -0.36(-1.54%) |
Oct 06, 2014 | 23.80 | 23.80 | 23.55 | 23.63 | 5,981,502 | -0.04(-0.19%) |
Oct 03, 2014 | 23.60 | 23.74 | 23.51 | 23.68 | 6,386,187 | +0.27(+1.15%) |
Oct 02, 2014 | 23.40 | 23.48 | 23.15 | 23.41 | 6,697,449 | +0.01(+0.03%) |
Oct 01, 2014 | 23.74 | 23.74 | 23.34 | 23.40 | 6,824,380 | -0.36(-1.53%) |
Sep 30, 2014 | 23.85 | 23.91 | 23.71 | 23.77 | 3,330,138 | -0.06(-0.23%) |
Sep 29, 2014 | 23.63 | 23.86 | 23.61 | 23.82 | 3,730,248 | -0.04(-0.18%) |
Sep 26, 2014 | 23.67 | 23.90 | 23.66 | 23.86 | 2,383,953 | +0.24(+1.03%) |
Sep 25, 2014 | 23.97 | 23.99 | 23.62 | 23.62 | 2,936,124 | -0.42(-1.73%) |
Sep 24, 2014 | 23.83 | 24.05 | 23.76 | 24.04 | 3,109,316 | +0.22(+0.93%) |
Sep 23, 2014 | 23.85 | 23.95 | 23.80 | 23.81 | 3,606,004 | -0.12(-0.48%) |
Sep 22, 2014 | 24.08 | 24.09 | 23.87 | 23.93 | 2,615,035 | -0.20(-0.82%) |
Sep 19, 2014 | 24.25 | 24.26 | 24.08 | 24.13 | 2,242,976 | -0.02(-0.10%) |
Sep 18, 2014 | 24.09 | 24.15 | 24.07 | 24.15 | 3,723,466 | +0.14(+0.59%) |
Sep 17, 2014 | 24.00 | 24.12 | 23.88 | 24.01 | 3,276,478 | +0.03(+0.14%) |
Sep 16, 2014 | 23.72 | 24.01 | 23.71 | 23.98 | 2,486,090 | +0.19(+0.81%) |
Sep 15, 2014 | 23.87 | 23.89 | 23.73 | 23.78 | 2,738,756 | -0.08(-0.35%) |
Sep 12, 2014 | 23.96 | 23.97 | 23.80 | 23.87 | 1,766,847 | -0.13(-0.54%) |
Sep 11, 2014 | 23.91 | 24.00 | 23.87 | 24.00 | 1,590,328 | -0.00(-0.02%) |
Sep 10, 2014 | 23.87 | 24.01 | 23.81 | 24.00 | 2,363,960 | +0.14(+0.59%) |
Sep 09, 2014 | 23.99 | 24.05 | 23.81 | 23.86 | 1,391,821 | -0.15(-0.64%) |
Sep 08, 2014 | 24.05 | 24.07 | 23.93 | 24.01 | 1,708,525 | -0.02(-0.10%) |
Sep 05, 2014 | 23.92 | 24.05 | 23.83 | 24.04 | 1,111,092 | +0.12(+0.52%) |
Sep 04, 2014 | 24.01 | 24.10 | 23.87 | 23.91 | 4,857,073 | -0.05(-0.22%) |
Sep 03, 2014 | 24.10 | 24.11 | 23.94 | 23.97 | 1,372,332 | -0.08(-0.31%) |