Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.28 | 21.46 | 21.12 | 21.29 | 834,168 | +0.10(+0.49%) |
Sep 29, 2015 | 21.07 | 21.24 | 21.01 | 21.18 | 461,195 | +0.15(+0.71%) |
Sep 28, 2015 | 20.89 | 21.11 | 20.89 | 21.03 | 426,289 | +0.07(+0.35%) |
Sep 25, 2015 | 20.60 | 21.16 | 20.51 | 20.96 | 387,734 | +0.44(+2.13%) |
Sep 24, 2015 | 20.46 | 20.65 | 20.42 | 20.52 | 300,294 | -0.07(-0.32%) |
Sep 23, 2015 | 20.53 | 20.74 | 20.47 | 20.59 | 306,419 | +0.10(+0.47%) |
Sep 22, 2015 | 20.40 | 20.60 | 20.40 | 20.49 | 333,629 | -0.05(-0.25%) |
Sep 21, 2015 | 20.54 | 20.75 | 20.45 | 20.54 | 312,554 | +0.07(+0.36%) |
Sep 18, 2015 | 20.82 | 21.08 | 20.43 | 20.47 | 905,482 | -0.54(-2.58%) |
Sep 17, 2015 | 20.86 | 21.24 | 20.77 | 21.01 | 563,662 | +0.10(+0.46%) |
Sep 16, 2015 | 20.68 | 20.95 | 20.59 | 20.92 | 437,871 | +0.29(+1.40%) |
Sep 15, 2015 | 20.37 | 20.67 | 20.27 | 20.63 | 658,652 | +0.27(+1.35%) |
Sep 14, 2015 | 20.54 | 20.69 | 20.29 | 20.35 | 354,171 | -0.17(-0.83%) |
Sep 11, 2015 | 20.31 | 20.56 | 20.24 | 20.52 | 309,054 | +0.13(+0.62%) |
Sep 10, 2015 | 20.66 | 20.78 | 20.30 | 20.40 | 766,753 | -0.29(-1.40%) |
Sep 09, 2015 | 20.77 | 20.94 | 20.56 | 20.69 | 823,719 | +0.07(+0.32%) |
Sep 08, 2015 | 20.33 | 20.66 | 20.23 | 20.62 | 328,179 | +0.42(+2.06%) |
Sep 04, 2015 | 20.13 | 20.20 | 20.20 | 20.20 | 342,213 | -0.01(-0.07%) |
Sep 03, 2015 | 20.29 | 20.40 | 20.11 | 20.22 | 349,556 | -0.04(-0.18%) |
Sep 02, 2015 | 20.42 | 20.43 | 20.07 | 20.25 | 421,762 | -0.01(-0.04%) |
Sep 01, 2015 | 20.76 | 20.96 | 20.22 | 20.26 | 551,055 | -0.71(-3.40%) |
Aug 31, 2015 | 21.19 | 21.19 | 20.84 | 20.97 | 576,173 | -0.31(-1.46%) |
Aug 28, 2015 | 21.39 | 21.45 | 21.00 | 21.29 | 460,915 | -0.17(-0.80%) |
Aug 27, 2015 | 21.61 | 21.71 | 21.20 | 21.46 | 387,000 | -0.06(-0.28%) |
Aug 26, 2015 | 21.52 | 21.60 | 21.00 | 21.52 | 784,915 | +0.30(+1.40%) |
Aug 25, 2015 | 21.75 | 21.80 | 21.18 | 21.22 | 1,141,462 | -0.23(-1.07%) |
Aug 24, 2015 | 21.28 | 21.99 | 21.07 | 21.45 | 596,530 | -0.48(-2.20%) |
Aug 21, 2015 | 22.03 | 22.23 | 21.92 | 21.93 | 363,263 | -0.26(-1.17%) |
Aug 20, 2015 | 22.26 | 22.53 | 22.07 | 22.19 | 278,112 | -0.22(-0.96%) |
Aug 19, 2015 | 22.35 | 22.48 | 22.09 | 22.41 | 300,237 | -0.09(-0.39%) |
Aug 18, 2015 | 22.58 | 22.71 | 22.47 | 22.49 | 180,706 | -0.18(-0.78%) |
Aug 17, 2015 | 22.47 | 22.71 | 22.33 | 22.67 | 388,073 | +0.20(+0.88%) |
Aug 14, 2015 | 22.77 | 22.94 | 22.41 | 22.47 | 384,786 | -0.40(-1.73%) |
Aug 13, 2015 | 22.59 | 22.94 | 22.54 | 22.87 | 168,561 | +0.22(+0.97%) |
Aug 12, 2015 | 22.40 | 22.69 | 22.38 | 22.65 | 222,227 | +0.16(+0.72%) |
Aug 11, 2015 | 22.50 | 22.84 | 22.41 | 22.49 | 302,237 | -0.09(-0.39%) |
Aug 10, 2015 | 22.92 | 22.92 | 22.56 | 22.58 | 315,455 | -0.18(-0.81%) |
Aug 07, 2015 | 22.61 | 22.91 | 22.41 | 22.76 | 255,767 | +0.10(+0.45%) |
Aug 06, 2015 | 22.55 | 22.82 | 22.52 | 22.66 | 482,541 | +0.10(+0.42%) |
Aug 05, 2015 | 22.27 | 22.72 | 22.23 | 22.56 | 363,023 | +0.39(+1.76%) |
Aug 04, 2015 | 22.13 | 22.33 | 22.08 | 22.17 | 221,927 | -0.02(-0.10%) |
Aug 03, 2015 | 22.05 | 22.52 | 22.04 | 22.19 | 264,692 | +0.20(+0.90%) |
Jul 31, 2015 | 22.02 | 22.19 | 21.97 | 22.00 | 274,221 | +0.11(+0.50%) |
Jul 30, 2015 | 21.72 | 21.95 | 21.67 | 21.89 | 194,946 | +0.09(+0.40%) |
Jul 29, 2015 | 21.60 | 21.87 | 21.53 | 21.80 | 314,092 | +0.15(+0.71%) |
Jul 28, 2015 | 21.36 | 21.72 | 21.24 | 21.64 | 395,470 | +0.30(+1.41%) |
Jul 27, 2015 | 21.10 | 21.34 | 21.10 | 21.34 | 386,260 | +0.19(+0.90%) |
Jul 24, 2015 | 21.29 | 21.39 | 21.15 | 21.15 | 233,470 | -0.18(-0.86%) |
Jul 23, 2015 | 21.10 | 21.34 | 20.83 | 21.33 | 480,124 | +0.18(+0.87%) |
Jul 22, 2015 | 21.89 | 21.91 | 21.04 | 21.15 | 1,622,391 | -0.79(-3.61%) |
Jul 21, 2015 | 22.71 | 22.71 | 21.92 | 21.94 | 775,289 | -0.76(-3.33%) |
Jul 20, 2015 | 22.74 | 22.78 | 22.55 | 22.70 | 226,441 | -0.03(-0.13%) |
Jul 17, 2015 | 22.87 | 22.96 | 22.68 | 22.73 | 245,345 | -0.17(-0.74%) |
Jul 16, 2015 | 22.73 | 22.97 | 22.71 | 22.90 | 363,535 | +0.23(+1.04%) |
Jul 15, 2015 | 22.53 | 22.71 | 22.44 | 22.66 | 206,399 | +0.11(+0.49%) |
Jul 14, 2015 | 22.55 | 22.73 | 22.48 | 22.55 | 229,033 | -0.03(-0.13%) |
Jul 13, 2015 | 22.40 | 22.64 | 22.40 | 22.58 | 416,069 | +0.22(+0.99%) |
Jul 10, 2015 | 22.36 | 22.59 | 22.25 | 22.36 | 524,494 | +0.07(+0.30%) |
Jul 09, 2015 | 22.58 | 22.69 | 22.23 | 22.30 | 338,042 | -0.24(-1.08%) |
Jul 08, 2015 | 22.54 | 22.68 | 22.47 | 22.54 | 327,166 | -0.09(-0.39%) |
Jul 07, 2015 | 22.25 | 22.75 | 22.25 | 22.63 | 598,473 | +0.45(+2.02%) |
Jul 06, 2015 | 22.13 | 22.27 | 22.04 | 22.18 | 478,025 | +0.03(+0.13%) |
Jul 02, 2015 | 21.97 | 22.15 | 22.15 | 22.15 | 667,350 | +0.26(+1.21%) |
Jul 01, 2015 | 21.92 | 21.96 | 21.79 | 21.89 | 424,009 | +0.05(+0.24%) |
Jun 30, 2015 | 21.89 | 22.02 | 21.78 | 21.83 | 612,319 | +0.02(+0.10%) |
Jun 29, 2015 | 22.02 | 22.19 | 21.79 | 21.81 | 571,884 | -0.24(-1.10%) |
Jun 26, 2015 | 21.88 | 22.08 | 21.75 | 22.05 | 770,050 | +0.18(+0.84%) |
Jun 25, 2015 | 22.16 | 22.16 | 21.83 | 21.87 | 572,709 | -0.23(-1.06%) |
Jun 24, 2015 | 22.26 | 22.32 | 22.09 | 22.11 | 728,797 | -0.17(-0.76%) |
Jun 23, 2015 | 22.54 | 22.63 | 22.19 | 22.27 | 561,261 | -0.29(-1.27%) |
Jun 22, 2015 | 22.77 | 22.80 | 22.49 | 22.56 | 757,192 | -0.15(-0.65%) |
Jun 19, 2015 | 22.76 | 22.77 | 22.63 | 22.71 | 1,828,668 | -0.02(-0.10%) |
Jun 18, 2015 | 22.50 | 22.86 | 22.50 | 22.73 | 476,602 | +0.28(+1.24%) |
Jun 17, 2015 | 22.36 | 22.61 | 22.36 | 22.45 | 497,246 | +0.10(+0.46%) |
Jun 16, 2015 | 22.19 | 22.41 | 22.14 | 22.35 | 422,830 | +0.08(+0.36%) |
Jun 15, 2015 | 22.31 | 22.41 | 22.20 | 22.27 | 509,829 | -0.11(-0.49%) |
Jun 12, 2015 | 22.55 | 22.59 | 22.38 | 22.38 | 660,568 | -0.25(-1.10%) |
Jun 11, 2015 | 22.41 | 22.77 | 22.41 | 22.63 | 1,005,442 | +0.36(+1.62%) |
Jun 10, 2015 | 22.56 | 22.62 | 22.25 | 22.27 | 488,760 | -0.12(-0.52%) |
Jun 09, 2015 | 22.50 | 22.60 | 22.38 | 22.38 | 435,643 | -0.14(-0.62%) |
Jun 08, 2015 | 22.67 | 22.67 | 22.48 | 22.52 | 1,027,272 | -0.17(-0.74%) |
Jun 05, 2015 | 22.43 | 22.71 | 22.15 | 22.69 | 1,013,952 | +0.17(+0.75%) |
Jun 04, 2015 | 22.55 | 22.72 | 22.47 | 22.52 | 614,556 | -0.10(-0.42%) |
Jun 03, 2015 | 22.65 | 22.74 | 22.51 | 22.62 | 738,963 | -0.06(-0.26%) |
Jun 02, 2015 | 22.52 | 22.74 | 22.36 | 22.68 | 581,571 | +0.04(+0.19%) |
Jun 01, 2015 | 22.45 | 22.66 | 22.38 | 22.63 | 470,903 | +0.21(+0.92%) |
May 29, 2015 | 22.68 | 22.76 | 22.37 | 22.43 | 458,723 | -0.27(-1.20%) |
May 28, 2015 | 22.64 | 22.80 | 22.57 | 22.70 | 889,342 | +0.01(+0.06%) |
May 27, 2015 | 22.52 | 22.77 | 22.47 | 22.69 | 778,372 | +0.22(+0.98%) |
May 26, 2015 | 22.58 | 22.59 | 22.37 | 22.47 | 798,715 | -0.21(-0.94%) |
May 22, 2015 | 22.66 | 22.68 | 22.68 | 22.68 | 351,989 | -0.04(-0.16%) |
May 21, 2015 | 22.77 | 22.79 | 22.63 | 22.71 | 294,068 | -0.05(-0.23%) |
May 20, 2015 | 22.80 | 22.89 | 22.71 | 22.77 | 434,859 | +0.04(+0.16%) |
May 19, 2015 | 22.61 | 22.84 | 22.56 | 22.73 | 605,431 | +0.01(+0.03%) |
May 18, 2015 | 22.56 | 22.82 | 22.54 | 22.72 | 2,201,405 | +0.09(+0.39%) |
May 15, 2015 | 22.53 | 22.68 | 22.50 | 22.64 | 1,161,271 | +0.15(+0.68%) |
May 14, 2015 | 22.31 | 22.52 | 22.31 | 22.48 | 1,127,411 | +0.24(+1.08%) |
May 13, 2015 | 22.48 | 22.57 | 22.13 | 22.24 | 1,254,317 | -0.19(-0.84%) |
May 12, 2015 | 22.15 | 22.45 | 21.94 | 22.43 | 1,322,495 | +0.14(+0.62%) |
May 11, 2015 | 22.41 | 22.58 | 22.27 | 22.29 | 915,979 | -0.15(-0.68%) |
May 08, 2015 | 22.50 | 22.78 | 22.35 | 22.45 | 1,620,504 | +0.15(+0.65%) |
May 07, 2015 | 22.64 | 22.90 | 22.29 | 22.30 | 1,790,913 | -0.31(-1.38%) |
May 06, 2015 | 22.69 | 23.09 | 22.45 | 22.61 | 564,187 | -0.07(-0.29%) |
May 05, 2015 | 22.90 | 23.08 | 22.50 | 22.68 | 1,002,677 | -0.31(-1.36%) |
May 04, 2015 | 22.85 | 23.19 | 22.83 | 22.99 | 631,571 | +0.13(+0.57%) |
May 01, 2015 | 22.79 | 22.94 | 22.72 | 22.86 | 540,239 | +0.10(+0.45%) |
Apr 30, 2015 | 23.15 | 23.30 | 22.73 | 22.76 | 1,479,374 | -0.70(-2.98%) |
Apr 29, 2015 | 23.49 | 23.57 | 23.33 | 23.46 | 437,620 | -0.18(-0.77%) |
Apr 28, 2015 | 23.29 | 23.65 | 23.14 | 23.64 | 1,109,967 | +0.31(+1.34%) |
Apr 27, 2015 | 23.56 | 23.56 | 23.19 | 23.33 | 1,082,393 | -0.20(-0.87%) |
Apr 24, 2015 | 23.49 | 23.69 | 23.43 | 23.53 | 560,824 | +0.10(+0.43%) |
Apr 23, 2015 | 23.16 | 23.57 | 23.14 | 23.43 | 788,717 | +0.31(+1.32%) |
Apr 22, 2015 | 22.99 | 23.25 | 22.91 | 23.12 | 356,667 | +0.12(+0.54%) |
Apr 21, 2015 | 23.23 | 23.37 | 22.91 | 23.00 | 389,603 | -0.24(-1.03%) |
Apr 20, 2015 | 22.99 | 23.41 | 22.98 | 23.24 | 431,711 | +0.28(+1.20%) |
Apr 17, 2015 | 23.07 | 23.18 | 22.83 | 22.96 | 422,888 | -0.22(-0.94%) |
Apr 16, 2015 | 23.01 | 23.22 | 22.80 | 23.18 | 657,095 | +0.11(+0.47%) |
Apr 15, 2015 | 23.09 | 23.38 | 23.06 | 23.07 | 346,527 | -0.01(-0.06%) |
Apr 14, 2015 | 22.91 | 23.14 | 22.88 | 23.09 | 356,120 | +0.17(+0.76%) |
Apr 13, 2015 | 23.08 | 23.21 | 22.85 | 22.91 | 555,786 | -0.17(-0.72%) |
Apr 10, 2015 | 22.90 | 23.16 | 22.89 | 23.08 | 630,244 | +0.23(+1.02%) |
Apr 09, 2015 | 22.93 | 22.93 | 22.65 | 22.85 | 623,913 | -0.15(-0.63%) |
Apr 08, 2015 | 23.03 | 23.11 | 22.86 | 22.99 | 555,994 | -0.04(-0.16%) |
Apr 07, 2015 | 23.25 | 23.30 | 23.01 | 23.03 | 329,681 | -0.24(-1.03%) |
Apr 06, 2015 | 23.26 | 23.45 | 23.14 | 23.27 | 783,459 | +0.05(+0.22%) |
Apr 02, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 543,106 | -0.07(-0.28%) |
Apr 01, 2015 | 23.28 | 23.46 | 23.12 | 23.28 | 474,342 | -0.07(-0.31%) |
Mar 31, 2015 | 23.44 | 23.65 | 23.17 | 23.35 | 892,702 | -0.15(-0.65%) |
Mar 30, 2015 | 23.67 | 23.79 | 23.49 | 23.51 | 550,117 | -0.01(-0.03%) |
Mar 27, 2015 | 23.36 | 23.70 | 23.33 | 23.51 | 373,450 | +0.15(+0.62%) |
Mar 26, 2015 | 23.41 | 23.66 | 23.29 | 23.37 | 300,867 | -0.14(-0.59%) |
Mar 25, 2015 | 23.83 | 23.94 | 23.49 | 23.51 | 531,453 | -0.33(-1.40%) |
Mar 24, 2015 | 23.95 | 24.13 | 23.77 | 23.84 | 653,071 | -0.17(-0.73%) |
Mar 23, 2015 | 23.92 | 24.12 | 23.84 | 24.02 | 571,591 | +0.07(+0.30%) |
Mar 20, 2015 | 24.02 | 24.16 | 23.68 | 23.94 | 1,742,124 | +0.01(+0.03%) |
Mar 19, 2015 | 24.36 | 24.45 | 23.93 | 23.94 | 827,789 | -0.47(-1.94%) |
Mar 18, 2015 | 23.89 | 24.51 | 23.87 | 24.41 | 951,535 | +0.47(+1.97%) |
Mar 17, 2015 | 23.77 | 24.02 | 23.74 | 23.94 | 538,590 | +0.12(+0.52%) |
Mar 16, 2015 | 23.42 | 24.16 | 23.42 | 23.81 | 807,890 | +0.43(+1.83%) |
Mar 13, 2015 | 23.57 | 23.76 | 23.36 | 23.38 | 758,960 | -0.27(-1.14%) |
Mar 12, 2015 | 23.33 | 23.81 | 23.30 | 23.65 | 474,494 | +0.38(+1.62%) |
Mar 11, 2015 | 23.31 | 23.35 | 23.16 | 23.27 | 605,398 | +0.01(+0.06%) |
Mar 10, 2015 | 23.30 | 23.46 | 23.19 | 23.26 | 594,672 | -0.01(-0.06%) |
Mar 09, 2015 | 23.22 | 23.50 | 23.19 | 23.27 | 822,248 | +0.12(+0.50%) |
Mar 06, 2015 | 23.65 | 23.65 | 23.09 | 23.16 | 658,271 | -0.71(-2.98%) |
Mar 05, 2015 | 23.68 | 24.04 | 23.64 | 23.87 | 483,683 | +0.21(+0.89%) |
Mar 04, 2015 | 23.62 | 23.77 | 23.59 | 23.66 | 351,533 | -0.07(-0.28%) |
Mar 03, 2015 | 23.63 | 23.83 | 23.51 | 23.73 | 393,922 | +0.02(+0.09%) |
Mar 02, 2015 | 23.99 | 24.03 | 23.48 | 23.70 | 708,641 | -0.33(-1.36%) |
Feb 27, 2015 | 24.12 | 24.28 | 24.02 | 24.03 | 300,220 | -0.12(-0.51%) |
Feb 26, 2015 | 24.31 | 24.35 | 24.06 | 24.15 | 401,493 | -0.09(-0.36%) |
Feb 25, 2015 | 24.54 | 24.58 | 24.24 | 24.24 | 422,524 | -0.31(-1.27%) |
Feb 24, 2015 | 24.21 | 24.58 | 24.16 | 24.55 | 652,282 | +0.33(+1.38%) |
Feb 23, 2015 | 24.18 | 24.38 | 24.13 | 24.22 | 525,084 | +0.00(+0.00%) |
Feb 20, 2015 | 24.24 | 24.31 | 23.99 | 24.22 | 595,634 | -0.03(-0.12%) |
Feb 19, 2015 | 24.36 | 24.40 | 24.03 | 24.25 | 600,736 | -0.10(-0.41%) |
Feb 18, 2015 | 23.69 | 24.49 | 23.66 | 24.35 | 810,172 | +0.50(+2.11%) |
Feb 17, 2015 | 23.87 | 24.23 | 23.68 | 23.85 | 800,889 | -0.03(-0.12%) |
Feb 13, 2015 | 23.94 | 23.87 | 23.87 | 23.87 | 471,671 | -0.16(-0.66%) |
Feb 12, 2015 | 24.07 | 24.12 | 23.80 | 24.03 | 470,013 | +0.09(+0.36%) |
Feb 11, 2015 | 24.24 | 24.44 | 23.95 | 23.95 | 616,803 | -0.45(-1.83%) |
Feb 10, 2015 | 24.00 | 24.59 | 24.00 | 24.39 | 647,465 | +0.36(+1.50%) |
Feb 09, 2015 | 24.23 | 24.42 | 23.96 | 24.03 | 431,568 | -0.27(-1.13%) |
Feb 06, 2015 | 24.78 | 24.84 | 24.22 | 24.31 | 676,730 | -0.54(-2.17%) |
Feb 05, 2015 | 24.80 | 24.98 | 24.67 | 24.85 | 385,192 | +0.06(+0.23%) |
Feb 04, 2015 | 24.82 | 25.02 | 24.68 | 24.79 | 747,807 | -0.16(-0.64%) |
Feb 03, 2015 | 24.70 | 24.99 | 24.70 | 24.95 | 453,409 | +0.22(+0.90%) |
Feb 02, 2015 | 24.64 | 24.89 | 24.39 | 24.72 | 649,294 | +0.01(+0.06%) |
Jan 30, 2015 | 25.01 | 25.11 | 24.70 | 24.71 | 815,849 | -0.38(-1.52%) |
Jan 29, 2015 | 24.57 | 25.11 | 24.52 | 25.09 | 1,234,761 | +0.54(+2.20%) |
Jan 28, 2015 | 24.72 | 25.01 | 24.50 | 24.55 | 601,317 | -0.17(-0.70%) |
Jan 27, 2015 | 24.49 | 24.85 | 24.49 | 24.72 | 474,439 | +0.14(+0.56%) |
Jan 26, 2015 | 24.52 | 24.60 | 24.37 | 24.59 | 657,356 | +0.03(+0.12%) |
Jan 23, 2015 | 24.70 | 24.87 | 24.55 | 24.56 | 508,140 | -0.19(-0.76%) |
Jan 22, 2015 | 24.75 | 24.88 | 24.62 | 24.75 | 548,600 | +0.01(+0.03%) |
Jan 21, 2015 | 24.54 | 24.80 | 24.33 | 24.74 | 704,040 | +0.14(+0.59%) |
Jan 20, 2015 | 24.54 | 24.67 | 24.28 | 24.59 | 774,228 | +0.02(+0.09%) |
Jan 16, 2015 | 24.26 | 24.60 | 24.21 | 24.57 | 1,472,956 | +0.30(+1.22%) |
Jan 15, 2015 | 24.39 | 24.45 | 24.13 | 24.28 | 670,675 | -0.11(-0.44%) |
Jan 14, 2015 | 24.21 | 24.47 | 24.07 | 24.39 | 1,383,805 | +0.06(+0.24%) |
Jan 13, 2015 | 24.29 | 24.64 | 24.18 | 24.33 | 684,695 | +0.09(+0.39%) |
Jan 12, 2015 | 24.17 | 24.31 | 23.98 | 24.23 | 781,110 | +0.12(+0.48%) |
Jan 09, 2015 | 24.24 | 24.30 | 23.98 | 24.12 | 722,806 | -0.05(-0.21%) |
Jan 08, 2015 | 24.18 | 24.57 | 24.14 | 24.17 | 1,915,935 | -0.17(-0.71%) |
Jan 07, 2015 | 23.96 | 24.45 | 23.93 | 24.34 | 1,031,637 | +0.39(+1.62%) |
Jan 06, 2015 | 24.00 | 24.36 | 23.87 | 23.95 | 2,238,408 | -0.09(-0.36%) |
Jan 05, 2015 | 24.13 | 24.23 | 23.88 | 24.04 | 1,484,329 | -0.17(-0.71%) |
Jan 02, 2015 | 24.18 | 24.32 | 23.88 | 24.21 | 1,304,594 | +0.09(+0.39%) |
Dec 31, 2014 | 24.68 | 24.12 | 24.12 | 24.12 | 601,734 | -0.45(-1.82%) |
Dec 30, 2014 | 24.73 | 24.88 | 24.46 | 24.57 | 871,574 | -0.37(-1.50%) |
Dec 29, 2014 | 24.40 | 25.21 | 24.33 | 24.94 | 1,076,058 | +0.54(+2.21%) |
Dec 26, 2014 | 24.08 | 24.57 | 24.08 | 24.40 | 989,439 | +0.37(+1.56%) |
Dec 24, 2014 | 23.74 | 24.03 | 24.03 | 24.03 | 492,631 | +0.12(+0.51%) |
Dec 23, 2014 | 23.66 | 24.01 | 23.66 | 23.90 | 868,229 | +0.06(+0.27%) |
Dec 22, 2014 | 23.58 | 23.93 | 23.55 | 23.84 | 2,517,051 | +0.25(+1.07%) |
Dec 19, 2014 | 23.66 | 23.80 | 23.48 | 23.59 | 2,185,648 | -0.15(-0.64%) |
Dec 18, 2014 | 23.73 | 23.82 | 23.59 | 23.74 | 1,183,925 | +0.04(+0.18%) |
Dec 17, 2014 | 23.54 | 23.78 | 23.34 | 23.69 | 1,430,500 | +0.19(+0.83%) |
Dec 16, 2014 | 23.58 | 23.82 | 23.47 | 23.50 | 1,871,911 | -0.19(-0.82%) |
Dec 15, 2014 | 23.77 | 24.01 | 23.61 | 23.69 | 1,827,869 | -0.06(-0.27%) |
Dec 12, 2014 | 23.75 | 24.38 | 23.62 | 23.76 | 2,904,132 | -0.14(-0.60%) |
Dec 11, 2014 | 23.77 | 24.17 | 23.67 | 23.90 | 2,337,881 | +0.20(+0.85%) |
Dec 10, 2014 | 23.86 | 24.00 | 23.59 | 23.70 | 2,987,495 | -0.17(-0.69%) |
Dec 09, 2014 | 23.63 | 24.00 | 23.58 | 23.87 | 3,344,774 | +0.02(+0.09%) |
Dec 08, 2014 | 23.41 | 24.28 | 23.31 | 23.85 | 4,030,813 | +0.23(+0.98%) |
Dec 05, 2014 | 23.18 | 23.62 | 23.07 | 23.62 | 5,479,982 | +0.40(+1.74%) |
Dec 04, 2014 | 23.13 | 24.13 | 23.02 | 23.21 | 20,165,970 | +2.90(+14.30%) |
Dec 03, 2014 | 20.25 | 20.39 | 20.21 | 20.31 | 887,137 | -0.01(-0.04%) |
Dec 02, 2014 | 19.93 | 20.48 | 19.84 | 20.32 | 1,407,518 | +0.34(+1.69%) |
Dec 01, 2014 | 19.44 | 20.09 | 19.35 | 19.98 | 2,764,659 | -0.33(-1.63%) |
Nov 28, 2014 | 19.80 | 20.38 | 19.78 | 20.31 | 805,197 | +0.40(+2.03%) |
Nov 26, 2014 | 19.82 | 19.91 | 19.91 | 19.91 | 503,458 | +0.11(+0.55%) |
Nov 25, 2014 | 19.78 | 19.81 | 19.69 | 19.80 | 567,078 | +0.12(+0.62%) |
Nov 24, 2014 | 19.91 | 20.05 | 19.64 | 19.67 | 807,685 | -0.14(-0.73%) |
Nov 21, 2014 | 19.86 | 19.90 | 19.71 | 19.82 | 769,114 | +0.12(+0.62%) |
Nov 20, 2014 | 19.67 | 19.83 | 19.64 | 19.70 | 669,320 | +0.04(+0.22%) |
Nov 19, 2014 | 19.71 | 19.87 | 19.63 | 19.65 | 781,011 | -0.09(-0.44%) |
Nov 18, 2014 | 19.66 | 19.81 | 19.50 | 19.74 | 1,759,613 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.66 | 19.38 | 19.55 | 1,011,422 | +0.16(+0.85%) |
Nov 14, 2014 | 19.27 | 19.46 | 19.26 | 19.38 | 887,487 | +0.02(+0.11%) |
Nov 13, 2014 | 19.56 | 19.70 | 19.28 | 19.36 | 980,648 | -0.27(-1.38%) |
Nov 12, 2014 | 20.02 | 20.15 | 19.59 | 19.63 | 1,063,328 | -0.51(-2.51%) |
Nov 11, 2014 | 20.05 | 20.15 | 19.91 | 20.14 | 583,617 | +0.05(+0.25%) |
Nov 10, 2014 | 20.17 | 20.21 | 20.02 | 20.09 | 772,050 | -0.07(-0.35%) |
Nov 07, 2014 | 19.86 | 20.30 | 19.79 | 20.16 | 1,748,299 | +0.58(+2.98%) |
Nov 06, 2014 | 20.03 | 20.15 | 19.55 | 19.58 | 648,281 | -0.46(-2.28%) |
Nov 05, 2014 | 19.74 | 20.04 | 19.74 | 20.03 | 775,318 | +0.31(+1.59%) |
Nov 04, 2014 | 20.08 | 20.26 | 19.69 | 19.72 | 1,103,326 | -0.41(-2.05%) |
Nov 03, 2014 | 20.09 | 20.22 | 20.02 | 20.13 | 686,158 | +0.07(+0.35%) |
Oct 31, 2014 | 20.03 | 20.14 | 19.87 | 20.06 | 878,582 | +0.09(+0.46%) |
Oct 30, 2014 | 19.67 | 19.98 | 19.67 | 19.97 | 1,067,528 | +0.31(+1.60%) |
Oct 29, 2014 | 19.82 | 19.91 | 19.48 | 19.65 | 1,275,824 | -0.16(-0.79%) |
Oct 28, 2014 | 19.59 | 19.81 | 19.55 | 19.81 | 596,422 | +0.25(+1.27%) |
Oct 27, 2014 | 19.56 | 19.60 | 19.45 | 19.56 | 676,006 | -0.04(-0.18%) |
Oct 24, 2014 | 19.45 | 19.65 | 19.42 | 19.60 | 440,462 | +0.19(+0.95%) |
Oct 23, 2014 | 19.53 | 19.64 | 19.29 | 19.41 | 1,110,175 | -0.06(-0.29%) |
Oct 22, 2014 | 19.43 | 19.67 | 19.34 | 19.47 | 828,409 | +0.05(+0.26%) |
Oct 21, 2014 | 19.40 | 19.57 | 19.30 | 19.42 | 800,126 | +0.03(+0.15%) |
Oct 20, 2014 | 19.18 | 19.43 | 19.11 | 19.39 | 974,882 | +0.21(+1.08%) |
Oct 17, 2014 | 19.21 | 19.23 | 18.96 | 19.18 | 1,552,167 | +0.12(+0.64%) |
Oct 16, 2014 | 18.69 | 19.06 | 18.55 | 19.06 | 1,815,633 | +0.11(+0.56%) |
Oct 15, 2014 | 19.32 | 19.53 | 19.02 | 18.96 | 2,143,817 | -0.48(-2.49%) |
Oct 14, 2014 | 19.53 | 19.89 | 19.38 | 19.44 | 2,809,109 | -0.13(-0.66%) |
Oct 13, 2014 | 19.07 | 19.78 | 19.07 | 19.57 | 1,621,962 | +0.41(+2.16%) |
Oct 10, 2014 | 18.98 | 19.23 | 18.97 | 19.16 | 631,682 | +0.19(+1.01%) |
Oct 09, 2014 | 19.28 | 19.52 | 18.96 | 18.96 | 833,908 | -0.34(-1.77%) |
Oct 08, 2014 | 18.78 | 19.32 | 18.75 | 19.30 | 1,357,958 | +0.51(+2.69%) |
Oct 07, 2014 | 18.77 | 19.04 | 18.73 | 18.80 | 672,441 | -0.01(-0.08%) |
Oct 06, 2014 | 18.88 | 18.96 | 18.66 | 18.81 | 667,833 | -0.06(-0.30%) |
Oct 03, 2014 | 18.96 | 18.96 | 18.78 | 18.87 | 1,086,705 | -0.05(-0.26%) |
Oct 02, 2014 | 18.86 | 19.03 | 18.77 | 18.92 | 1,027,993 | +0.07(+0.38%) |