Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 28.11 | 28.35 | 28.07 | 28.10 | 4,256,939 | -0.12(-0.41%) |
Oct 29, 2015 | 28.03 | 28.24 | 27.86 | 28.22 | 1,611,391 | +0.08(+0.30%) |
Oct 28, 2015 | 27.90 | 28.20 | 27.75 | 28.14 | 2,628,582 | +0.33(+1.18%) |
Oct 27, 2015 | 27.90 | 28.05 | 27.54 | 27.81 | 3,391,490 | -0.32(-1.15%) |
Oct 26, 2015 | 28.36 | 28.41 | 27.90 | 28.13 | 3,119,381 | -0.30(-1.04%) |
Oct 23, 2015 | 28.64 | 28.69 | 28.24 | 28.43 | 2,043,956 | -0.07(-0.23%) |
Oct 22, 2015 | 27.81 | 28.58 | 27.75 | 28.49 | 2,221,467 | +0.78(+2.82%) |
Oct 21, 2015 | 27.46 | 27.86 | 27.39 | 27.71 | 2,378,256 | +0.28(+1.02%) |
Oct 20, 2015 | 27.56 | 27.61 | 27.31 | 27.43 | 1,858,371 | -0.16(-0.59%) |
Oct 19, 2015 | 27.39 | 27.74 | 27.25 | 27.59 | 2,835,746 | +0.18(+0.65%) |
Oct 16, 2015 | 27.08 | 27.44 | 26.97 | 27.42 | 1,909,472 | +0.42(+1.56%) |
Oct 15, 2015 | 26.97 | 27.17 | 26.67 | 27.00 | 2,092,101 | +0.18(+0.68%) |
Oct 14, 2015 | 27.31 | 27.34 | 26.69 | 26.81 | 2,101,964 | -0.49(-1.81%) |
Oct 13, 2015 | 27.40 | 27.57 | 27.26 | 27.31 | 2,370,152 | -0.21(-0.77%) |
Oct 12, 2015 | 27.09 | 27.52 | 27.08 | 27.52 | 2,238,176 | +0.41(+1.50%) |
Oct 09, 2015 | 26.99 | 27.22 | 26.84 | 27.11 | 1,934,685 | +0.12(+0.45%) |
Oct 08, 2015 | 26.50 | 27.02 | 26.37 | 26.99 | 2,374,120 | +0.46(+1.75%) |
Oct 07, 2015 | 26.53 | 26.64 | 26.24 | 26.53 | 3,143,074 | +0.10(+0.36%) |
Oct 06, 2015 | 27.06 | 27.07 | 26.37 | 26.43 | 3,527,574 | -0.65(-2.39%) |
Oct 05, 2015 | 26.78 | 27.14 | 26.69 | 27.08 | 5,331,972 | +0.48(+1.81%) |
Oct 02, 2015 | 25.95 | 26.60 | 25.86 | 26.60 | 3,103,533 | +0.40(+1.53%) |
Oct 01, 2015 | 26.32 | 26.36 | 25.86 | 26.19 | 2,868,080 | -0.04(-0.16%) |
Sep 30, 2015 | 25.77 | 26.27 | 25.69 | 26.24 | 4,170,726 | +0.63(+2.48%) |
Sep 29, 2015 | 25.52 | 25.65 | 25.27 | 25.60 | 2,650,841 | +0.14(+0.54%) |
Sep 28, 2015 | 25.64 | 25.76 | 25.39 | 25.47 | 2,280,627 | -0.31(-1.19%) |
Sep 25, 2015 | 25.60 | 26.03 | 25.46 | 25.77 | 2,779,934 | +0.41(+1.62%) |
Sep 24, 2015 | 24.99 | 25.39 | 24.91 | 25.36 | 1,864,180 | +0.21(+0.82%) |
Sep 23, 2015 | 25.00 | 25.18 | 24.92 | 25.15 | 1,670,382 | +0.15(+0.61%) |
Sep 22, 2015 | 25.22 | 25.22 | 24.81 | 25.00 | 2,305,783 | -0.37(-1.45%) |
Sep 21, 2015 | 25.43 | 25.48 | 25.29 | 25.37 | 2,360,872 | +0.06(+0.23%) |
Sep 18, 2015 | 25.54 | 25.66 | 25.26 | 25.31 | 4,094,477 | -0.45(-1.75%) |
Sep 17, 2015 | 25.82 | 26.03 | 25.54 | 25.76 | 2,837,183 | -0.27(-1.03%) |
Sep 16, 2015 | 25.86 | 26.08 | 25.69 | 26.03 | 1,920,089 | +0.35(+1.36%) |
Sep 15, 2015 | 25.58 | 25.71 | 25.26 | 25.68 | 1,737,801 | +0.24(+0.96%) |
Sep 14, 2015 | 25.56 | 25.56 | 25.35 | 25.44 | 1,397,627 | -0.14(-0.53%) |
Sep 11, 2015 | 25.28 | 25.59 | 25.10 | 25.58 | 1,733,844 | +0.29(+1.16%) |
Sep 10, 2015 | 25.25 | 25.43 | 25.10 | 25.28 | 2,163,389 | -0.02(-0.08%) |
Sep 09, 2015 | 25.88 | 25.92 | 25.24 | 25.30 | 2,688,341 | -0.43(-1.66%) |
Sep 08, 2015 | 25.45 | 25.74 | 25.31 | 25.73 | 3,298,938 | +0.59(+2.34%) |
Sep 04, 2015 | 25.15 | 25.14 | 25.14 | 25.14 | 3,715,199 | -0.21(-0.83%) |
Sep 03, 2015 | 25.23 | 25.56 | 25.13 | 25.35 | 2,496,731 | +0.22(+0.89%) |
Sep 02, 2015 | 25.03 | 25.13 | 24.87 | 25.13 | 2,137,340 | +0.41(+1.66%) |
Sep 01, 2015 | 24.90 | 25.09 | 24.59 | 24.72 | 2,334,147 | -0.60(-2.37%) |
Aug 31, 2015 | 25.46 | 25.46 | 25.20 | 25.32 | 2,024,069 | -0.17(-0.65%) |
Aug 28, 2015 | 25.37 | 25.51 | 25.25 | 25.49 | 1,853,357 | +0.05(+0.20%) |
Aug 27, 2015 | 25.21 | 25.49 | 24.99 | 25.44 | 2,063,110 | +0.39(+1.54%) |
Aug 26, 2015 | 24.83 | 25.08 | 24.35 | 25.05 | 2,187,119 | +0.69(+2.84%) |
Aug 25, 2015 | 25.09 | 25.13 | 24.34 | 24.36 | 2,632,603 | -0.23(-0.93%) |
Aug 24, 2015 | 24.66 | 25.08 | 24.15 | 24.59 | 4,264,846 | -0.85(-3.34%) |
Aug 21, 2015 | 26.26 | 26.27 | 25.42 | 25.44 | 4,020,624 | -0.92(-3.48%) |
Aug 20, 2015 | 25.55 | 26.58 | 25.49 | 26.35 | 4,958,893 | +0.98(+3.87%) |
Aug 19, 2015 | 25.89 | 25.89 | 24.82 | 25.37 | 3,365,727 | +0.30(+1.19%) |
Aug 18, 2015 | 25.47 | 25.48 | 25.02 | 25.07 | 2,799,075 | -0.35(-1.37%) |
Aug 17, 2015 | 25.27 | 25.51 | 25.13 | 25.42 | 1,519,438 | +0.05(+0.21%) |
Aug 14, 2015 | 25.10 | 25.39 | 25.02 | 25.37 | 1,501,854 | +0.29(+1.17%) |
Aug 13, 2015 | 25.22 | 25.27 | 25.01 | 25.07 | 1,819,163 | -0.16(-0.64%) |
Aug 12, 2015 | 24.86 | 25.26 | 24.75 | 25.23 | 2,334,173 | +0.18(+0.71%) |
Aug 11, 2015 | 25.05 | 25.15 | 24.87 | 25.05 | 1,488,116 | -0.17(-0.66%) |
Aug 10, 2015 | 25.04 | 25.35 | 24.97 | 25.22 | 1,571,636 | +0.26(+1.05%) |
Aug 07, 2015 | 24.98 | 24.98 | 24.79 | 24.96 | 1,411,756 | -0.02(-0.08%) |
Aug 06, 2015 | 25.28 | 25.28 | 24.89 | 24.98 | 1,645,259 | -0.22(-0.86%) |
Aug 05, 2015 | 25.15 | 25.41 | 25.00 | 25.20 | 2,165,993 | +0.21(+0.83%) |
Aug 04, 2015 | 24.58 | 25.10 | 24.55 | 24.99 | 1,929,005 | +0.36(+1.46%) |
Aug 03, 2015 | 24.35 | 24.63 | 24.25 | 24.63 | 1,835,399 | +0.09(+0.37%) |
Jul 31, 2015 | 24.69 | 24.71 | 24.47 | 24.54 | 2,446,566 | -0.05(-0.22%) |
Jul 30, 2015 | 24.26 | 24.64 | 24.12 | 24.59 | 1,503,854 | +0.22(+0.92%) |
Jul 29, 2015 | 24.21 | 24.38 | 24.14 | 24.37 | 1,173,844 | +0.14(+0.56%) |
Jul 28, 2015 | 23.85 | 24.24 | 23.76 | 24.23 | 1,171,552 | +0.44(+1.83%) |
Jul 27, 2015 | 23.75 | 23.84 | 23.57 | 23.80 | 1,335,700 | -0.06(-0.24%) |
Jul 24, 2015 | 23.85 | 23.95 | 23.76 | 23.85 | 1,231,520 | -0.04(-0.17%) |
Jul 23, 2015 | 23.89 | 24.10 | 23.80 | 23.89 | 955,283 | -0.04(-0.17%) |
Jul 22, 2015 | 23.82 | 23.98 | 23.76 | 23.94 | 1,015,717 | +0.12(+0.52%) |
Jul 21, 2015 | 23.97 | 24.06 | 23.80 | 23.81 | 1,753,320 | -0.17(-0.69%) |
Jul 20, 2015 | 23.86 | 23.99 | 23.74 | 23.98 | 1,475,771 | +0.10(+0.42%) |
Jul 17, 2015 | 24.11 | 24.16 | 23.71 | 23.88 | 1,485,988 | -0.30(-1.25%) |
Jul 16, 2015 | 24.01 | 24.18 | 23.98 | 24.18 | 1,385,632 | +0.31(+1.28%) |
Jul 15, 2015 | 24.02 | 24.11 | 23.84 | 23.87 | 1,301,265 | -0.20(-0.84%) |
Jul 14, 2015 | 24.06 | 24.15 | 23.99 | 24.08 | 1,530,457 | +0.06(+0.24%) |
Jul 13, 2015 | 23.85 | 24.03 | 23.75 | 24.02 | 1,414,036 | +0.37(+1.57%) |
Jul 10, 2015 | 23.75 | 23.75 | 23.54 | 23.65 | 2,042,922 | +0.04(+0.16%) |
Jul 09, 2015 | 23.73 | 23.82 | 23.59 | 23.61 | 2,133,014 | +0.13(+0.54%) |
Jul 08, 2015 | 23.51 | 23.62 | 23.42 | 23.48 | 1,253,344 | -0.18(-0.77%) |
Jul 07, 2015 | 23.26 | 23.70 | 23.06 | 23.66 | 1,782,348 | +0.47(+2.01%) |
Jul 06, 2015 | 23.23 | 23.39 | 23.10 | 23.20 | 2,075,299 | -0.26(-1.11%) |
Jul 02, 2015 | 23.58 | 23.46 | 23.46 | 23.46 | 2,901,977 | -0.05(-0.23%) |
Jul 01, 2015 | 23.36 | 23.54 | 23.28 | 23.51 | 1,897,659 | +0.25(+1.08%) |
Jun 30, 2015 | 23.37 | 23.51 | 23.24 | 23.26 | 1,977,867 | +0.04(+0.18%) |
Jun 29, 2015 | 23.52 | 23.52 | 23.20 | 23.22 | 1,374,006 | -0.60(-2.51%) |
Jun 26, 2015 | 23.94 | 23.94 | 23.66 | 23.82 | 1,922,207 | -0.10(-0.43%) |
Jun 25, 2015 | 24.20 | 24.20 | 23.83 | 23.92 | 1,410,776 | -0.04(-0.15%) |
Jun 24, 2015 | 23.99 | 24.05 | 23.88 | 23.96 | 1,320,065 | -0.02(-0.10%) |
Jun 23, 2015 | 23.93 | 23.99 | 23.76 | 23.98 | 1,479,053 | +0.13(+0.55%) |
Jun 22, 2015 | 23.77 | 23.93 | 23.74 | 23.85 | 1,210,905 | +0.23(+0.98%) |
Jun 19, 2015 | 23.63 | 23.82 | 23.49 | 23.62 | 1,509,052 | -0.02(-0.07%) |
Jun 18, 2015 | 23.55 | 23.78 | 23.49 | 23.63 | 1,454,207 | +0.10(+0.42%) |
Jun 17, 2015 | 23.40 | 23.57 | 23.32 | 23.54 | 1,156,901 | +0.16(+0.67%) |
Jun 16, 2015 | 23.29 | 23.43 | 23.16 | 23.38 | 1,709,028 | +0.14(+0.59%) |
Jun 15, 2015 | 23.23 | 23.26 | 23.06 | 23.24 | 2,090,124 | -0.05(-0.23%) |
Jun 12, 2015 | 23.26 | 23.38 | 23.13 | 23.30 | 1,650,639 | -0.02(-0.11%) |
Jun 11, 2015 | 23.43 | 23.54 | 23.28 | 23.32 | 1,214,332 | -0.12(-0.53%) |
Jun 10, 2015 | 23.24 | 23.59 | 23.24 | 23.44 | 1,457,634 | +0.25(+1.07%) |
Jun 09, 2015 | 23.14 | 23.28 | 22.95 | 23.20 | 1,605,352 | +0.03(+0.12%) |
Jun 08, 2015 | 23.21 | 23.27 | 23.11 | 23.17 | 1,506,163 | -0.05(-0.20%) |
Jun 05, 2015 | 23.19 | 23.27 | 23.03 | 23.21 | 2,844,005 | -0.01(-0.05%) |
Jun 04, 2015 | 23.42 | 23.45 | 23.20 | 23.23 | 2,082,819 | -0.25(-1.07%) |
Jun 03, 2015 | 23.53 | 23.55 | 23.31 | 23.48 | 1,461,817 | +0.06(+0.25%) |
Jun 02, 2015 | 23.52 | 23.52 | 23.25 | 23.42 | 2,211,721 | -0.13(-0.54%) |
Jun 01, 2015 | 23.60 | 23.68 | 23.32 | 23.55 | 2,140,282 | -0.06(-0.26%) |
May 29, 2015 | 23.94 | 24.01 | 23.61 | 23.61 | 5,542,282 | -0.40(-1.68%) |
May 28, 2015 | 24.06 | 24.10 | 23.72 | 24.01 | 3,518,484 | -0.09(-0.39%) |
May 27, 2015 | 24.13 | 24.29 | 23.80 | 24.11 | 4,653,878 | +0.75(+3.22%) |
May 26, 2015 | 23.39 | 23.46 | 23.26 | 23.36 | 2,596,886 | -0.13(-0.55%) |
May 22, 2015 | 23.67 | 23.49 | 23.49 | 23.49 | 4,802,537 | -0.25(-1.04%) |
May 21, 2015 | 23.88 | 24.06 | 23.64 | 23.73 | 3,643,067 | -0.26(-1.07%) |
May 20, 2015 | 23.27 | 24.49 | 23.23 | 23.99 | 6,458,606 | +0.97(+4.21%) |
May 19, 2015 | 23.12 | 23.20 | 22.92 | 23.02 | 3,106,390 | +0.03(+0.13%) |
May 18, 2015 | 23.28 | 23.37 | 22.98 | 22.99 | 3,170,576 | -0.39(-1.68%) |
May 15, 2015 | 23.40 | 23.47 | 23.28 | 23.38 | 2,343,246 | -0.02(-0.09%) |
May 14, 2015 | 23.22 | 23.43 | 23.22 | 23.40 | 1,664,628 | +0.31(+1.34%) |
May 13, 2015 | 23.09 | 23.23 | 23.02 | 23.09 | 1,386,604 | +0.09(+0.38%) |
May 12, 2015 | 22.91 | 23.08 | 22.79 | 23.01 | 1,408,961 | -0.02(-0.07%) |
May 11, 2015 | 23.08 | 23.11 | 22.99 | 23.02 | 1,206,337 | -0.07(-0.30%) |
May 08, 2015 | 23.04 | 23.18 | 22.92 | 23.09 | 1,129,071 | +0.25(+1.08%) |
May 07, 2015 | 22.75 | 22.87 | 22.59 | 22.85 | 1,320,273 | +0.12(+0.51%) |
May 06, 2015 | 23.02 | 23.04 | 22.59 | 22.73 | 1,571,999 | -0.22(-0.97%) |
May 05, 2015 | 23.11 | 23.31 | 22.89 | 22.95 | 2,086,328 | -0.05(-0.20%) |
May 04, 2015 | 22.78 | 23.07 | 22.75 | 23.00 | 1,527,895 | +0.19(+0.83%) |
May 01, 2015 | 22.44 | 22.82 | 22.44 | 22.81 | 1,788,210 | +0.38(+1.71%) |
Apr 30, 2015 | 22.54 | 22.62 | 22.34 | 22.43 | 2,972,578 | -0.09(-0.42%) |
Apr 29, 2015 | 22.69 | 22.71 | 22.46 | 22.52 | 1,965,240 | -0.18(-0.80%) |
Apr 28, 2015 | 22.55 | 22.76 | 22.52 | 22.70 | 1,045,363 | +0.11(+0.49%) |
Apr 27, 2015 | 22.62 | 22.74 | 22.54 | 22.59 | 1,345,180 | -0.04(-0.18%) |
Apr 24, 2015 | 22.66 | 22.74 | 22.57 | 22.63 | 1,127,925 | -0.01(-0.05%) |
Apr 23, 2015 | 22.64 | 22.76 | 22.43 | 22.64 | 3,505,086 | -0.12(-0.54%) |
Apr 22, 2015 | 22.60 | 22.82 | 22.40 | 22.77 | 2,135,318 | +0.04(+0.16%) |
Apr 21, 2015 | 23.01 | 23.10 | 22.45 | 22.73 | 4,508,876 | -0.54(-2.31%) |
Apr 20, 2015 | 23.30 | 23.48 | 23.25 | 23.27 | 1,317,355 | +0.02(+0.07%) |
Apr 17, 2015 | 23.54 | 23.54 | 23.02 | 23.25 | 1,907,278 | -0.46(-1.93%) |
Apr 16, 2015 | 23.74 | 23.81 | 23.56 | 23.71 | 1,118,136 | +0.04(+0.16%) |
Apr 15, 2015 | 23.91 | 24.08 | 23.63 | 23.67 | 1,419,492 | -0.21(-0.86%) |
Apr 14, 2015 | 23.57 | 23.89 | 23.48 | 23.88 | 1,638,376 | +0.30(+1.29%) |
Apr 13, 2015 | 23.82 | 23.84 | 23.54 | 23.57 | 1,325,498 | -0.24(-1.00%) |
Apr 10, 2015 | 23.89 | 24.03 | 23.74 | 23.81 | 1,331,248 | -0.03(-0.12%) |
Apr 09, 2015 | 23.93 | 23.94 | 23.66 | 23.84 | 1,599,270 | -0.08(-0.34%) |
Apr 08, 2015 | 23.82 | 23.96 | 23.70 | 23.92 | 1,599,598 | +0.10(+0.41%) |
Apr 07, 2015 | 23.75 | 23.95 | 23.64 | 23.82 | 1,934,334 | +0.07(+0.29%) |
Apr 06, 2015 | 23.47 | 23.84 | 23.45 | 23.75 | 3,035,378 | +0.16(+0.70%) |
Apr 02, 2015 | 23.48 | 23.59 | 23.59 | 23.59 | 2,313,394 | +0.13(+0.56%) |
Apr 01, 2015 | 23.36 | 23.47 | 23.19 | 23.46 | 1,688,295 | +0.10(+0.44%) |
Mar 31, 2015 | 23.49 | 23.60 | 23.32 | 23.36 | 1,756,765 | -0.21(-0.89%) |
Mar 30, 2015 | 23.21 | 23.58 | 23.21 | 23.56 | 2,487,543 | +0.04(+0.17%) |
Mar 27, 2015 | 23.25 | 23.54 | 23.16 | 23.52 | 1,491,530 | +0.25(+1.06%) |
Mar 26, 2015 | 23.20 | 23.36 | 23.03 | 23.28 | 1,339,492 | +0.00(+0.00%) |
Mar 25, 2015 | 23.35 | 23.66 | 23.25 | 23.28 | 3,078,827 | +0.09(+0.37%) |
Mar 24, 2015 | 23.38 | 23.58 | 23.18 | 23.19 | 1,562,714 | -0.22(-0.93%) |
Mar 23, 2015 | 23.36 | 23.60 | 23.36 | 23.41 | 1,055,313 | +0.07(+0.32%) |
Mar 20, 2015 | 23.10 | 23.37 | 23.08 | 23.33 | 2,067,997 | +0.33(+1.45%) |
Mar 19, 2015 | 23.00 | 23.09 | 22.85 | 23.00 | 1,126,431 | -0.04(-0.16%) |
Mar 18, 2015 | 22.69 | 23.12 | 22.48 | 23.04 | 3,488,938 | +0.33(+1.45%) |
Mar 17, 2015 | 22.70 | 22.77 | 22.48 | 22.71 | 2,089,663 | -0.15(-0.66%) |
Mar 16, 2015 | 22.82 | 22.94 | 22.63 | 22.86 | 2,785,690 | +0.16(+0.72%) |
Mar 13, 2015 | 22.91 | 22.92 | 22.51 | 22.70 | 1,544,307 | -0.29(-1.27%) |
Mar 12, 2015 | 22.66 | 23.04 | 22.60 | 22.99 | 2,065,901 | +0.30(+1.30%) |
Mar 11, 2015 | 23.15 | 23.15 | 22.40 | 22.69 | 4,355,702 | -0.41(-1.80%) |
Mar 10, 2015 | 23.46 | 23.46 | 23.11 | 23.11 | 1,829,161 | -0.56(-2.36%) |
Mar 09, 2015 | 23.41 | 23.74 | 23.36 | 23.67 | 2,085,055 | +0.35(+1.50%) |
Mar 06, 2015 | 23.65 | 23.66 | 23.24 | 23.32 | 1,615,013 | -0.48(-2.04%) |
Mar 05, 2015 | 23.90 | 23.90 | 23.65 | 23.80 | 1,176,798 | -0.00(-0.02%) |
Mar 04, 2015 | 23.98 | 23.98 | 23.75 | 23.81 | 2,116,368 | -0.17(-0.72%) |
Mar 03, 2015 | 24.02 | 24.02 | 23.68 | 23.98 | 2,231,507 | -0.06(-0.24%) |
Mar 02, 2015 | 24.04 | 24.11 | 23.89 | 24.04 | 1,350,867 | +0.00(+0.00%) |
Feb 27, 2015 | 23.99 | 24.21 | 23.92 | 24.04 | 2,041,835 | +0.02(+0.09%) |
Feb 26, 2015 | 23.98 | 24.06 | 23.84 | 24.02 | 1,576,683 | -0.03(-0.12%) |
Feb 25, 2015 | 23.71 | 24.23 | 23.63 | 24.05 | 4,139,814 | +0.31(+1.32%) |
Feb 24, 2015 | 23.69 | 23.80 | 23.61 | 23.73 | 1,427,571 | -0.01(-0.05%) |
Feb 23, 2015 | 23.77 | 23.89 | 23.63 | 23.75 | 1,837,916 | -0.05(-0.21%) |
Feb 20, 2015 | 23.67 | 23.89 | 23.47 | 23.80 | 2,025,940 | +0.11(+0.47%) |
Feb 19, 2015 | 23.46 | 23.83 | 23.10 | 23.68 | 4,764,520 | +0.62(+2.69%) |
Feb 18, 2015 | 22.88 | 23.21 | 22.80 | 23.06 | 3,627,318 | +0.18(+0.77%) |
Feb 17, 2015 | 22.90 | 22.97 | 22.46 | 22.89 | 4,560,801 | -0.01(-0.04%) |
Feb 13, 2015 | 22.24 | 22.90 | 22.90 | 22.90 | 8,527,720 | +0.64(+2.88%) |
Feb 12, 2015 | 22.16 | 22.26 | 21.99 | 22.25 | 2,079,732 | +0.10(+0.45%) |
Feb 11, 2015 | 22.31 | 22.35 | 21.94 | 22.16 | 1,367,570 | -0.05(-0.24%) |
Feb 10, 2015 | 21.93 | 22.26 | 21.87 | 22.21 | 1,284,719 | +0.40(+1.83%) |
Feb 09, 2015 | 21.95 | 22.01 | 21.78 | 21.81 | 1,434,713 | -0.20(-0.91%) |
Feb 06, 2015 | 22.16 | 22.18 | 21.94 | 22.01 | 2,121,307 | -0.18(-0.80%) |
Feb 05, 2015 | 22.17 | 22.20 | 21.88 | 22.19 | 2,141,520 | +0.02(+0.09%) |
Feb 04, 2015 | 21.43 | 22.26 | 21.41 | 22.17 | 4,036,096 | +0.69(+3.23%) |
Feb 03, 2015 | 21.35 | 21.56 | 21.28 | 21.47 | 2,192,308 | +0.22(+1.02%) |
Feb 02, 2015 | 20.71 | 21.28 | 20.59 | 21.26 | 2,579,441 | +0.21(+1.02%) |
Jan 30, 2015 | 21.46 | 21.61 | 20.98 | 21.04 | 4,344,010 | -0.54(-2.51%) |
Jan 29, 2015 | 21.60 | 21.63 | 21.26 | 21.58 | 1,582,299 | +0.06(+0.27%) |
Jan 28, 2015 | 21.81 | 22.00 | 21.49 | 21.53 | 1,501,084 | -0.22(-1.02%) |
Jan 27, 2015 | 21.71 | 21.84 | 21.62 | 21.75 | 1,338,433 | -0.13(-0.60%) |
Jan 26, 2015 | 21.95 | 21.98 | 21.74 | 21.88 | 1,541,415 | -0.04(-0.17%) |
Jan 23, 2015 | 22.05 | 22.22 | 21.86 | 21.92 | 1,622,678 | -0.16(-0.71%) |
Jan 22, 2015 | 21.78 | 22.08 | 21.49 | 22.07 | 2,264,348 | +0.30(+1.40%) |
Jan 21, 2015 | 21.32 | 21.79 | 21.23 | 21.77 | 3,395,210 | +0.42(+1.98%) |
Jan 20, 2015 | 21.21 | 21.35 | 20.99 | 21.35 | 1,536,170 | +0.19(+0.91%) |
Jan 16, 2015 | 20.93 | 21.18 | 20.92 | 21.15 | 1,920,584 | +0.23(+1.08%) |
Jan 15, 2015 | 20.82 | 21.03 | 20.68 | 20.93 | 2,215,756 | +0.25(+1.19%) |
Jan 14, 2015 | 20.59 | 20.72 | 20.50 | 20.68 | 1,986,556 | -0.04(-0.22%) |
Jan 13, 2015 | 20.75 | 20.95 | 20.58 | 20.73 | 1,930,352 | +0.07(+0.36%) |
Jan 12, 2015 | 20.97 | 21.05 | 20.61 | 20.65 | 1,515,087 | -0.31(-1.48%) |
Jan 09, 2015 | 21.23 | 21.35 | 20.93 | 20.96 | 1,699,074 | -0.17(-0.79%) |
Jan 08, 2015 | 21.05 | 21.20 | 21.00 | 21.13 | 2,353,031 | +0.22(+1.08%) |
Jan 07, 2015 | 20.72 | 21.00 | 20.72 | 20.91 | 3,083,297 | +0.34(+1.63%) |
Jan 06, 2015 | 20.82 | 20.90 | 20.51 | 20.57 | 3,133,038 | -0.16(-0.75%) |
Jan 05, 2015 | 20.98 | 21.07 | 20.69 | 20.73 | 1,699,192 | -0.38(-1.78%) |
Jan 02, 2015 | 21.32 | 21.40 | 20.99 | 21.10 | 1,084,984 | -0.20(-0.92%) |
Dec 31, 2014 | 21.72 | 21.30 | 21.30 | 21.30 | 1,824,387 | -0.38(-1.75%) |
Dec 30, 2014 | 21.69 | 21.79 | 21.63 | 21.68 | 856,691 | -0.06(-0.28%) |
Dec 29, 2014 | 21.64 | 21.81 | 21.49 | 21.74 | 1,102,098 | +0.07(+0.34%) |
Dec 26, 2014 | 21.74 | 21.86 | 21.65 | 21.67 | 592,003 | -0.03(-0.15%) |
Dec 24, 2014 | 21.79 | 21.70 | 21.70 | 21.70 | 829,266 | -0.07(-0.32%) |
Dec 23, 2014 | 21.73 | 21.86 | 21.69 | 21.77 | 1,139,405 | +0.12(+0.57%) |
Dec 22, 2014 | 21.46 | 21.68 | 21.46 | 21.65 | 1,342,627 | +0.27(+1.28%) |
Dec 19, 2014 | 21.35 | 21.48 | 21.27 | 21.37 | 2,283,419 | +0.10(+0.48%) |
Dec 18, 2014 | 21.00 | 21.29 | 20.95 | 21.27 | 2,090,454 | +0.47(+2.28%) |
Dec 17, 2014 | 20.58 | 20.86 | 20.46 | 20.80 | 1,972,649 | +0.30(+1.46%) |
Dec 16, 2014 | 20.71 | 21.04 | 20.49 | 20.50 | 1,915,464 | -0.25(-1.20%) |
Dec 15, 2014 | 20.90 | 20.95 | 20.48 | 20.75 | 2,292,507 | -0.09(-0.41%) |
Dec 12, 2014 | 21.06 | 21.21 | 20.83 | 20.83 | 1,327,321 | -0.37(-1.75%) |
Dec 11, 2014 | 21.05 | 21.39 | 21.05 | 21.20 | 1,628,878 | +0.18(+0.88%) |
Dec 10, 2014 | 21.25 | 21.43 | 21.01 | 21.02 | 1,730,136 | -0.35(-1.65%) |
Dec 09, 2014 | 21.46 | 21.59 | 21.27 | 21.37 | 1,555,653 | -0.26(-1.21%) |
Dec 08, 2014 | 21.58 | 21.91 | 21.58 | 21.63 | 1,794,083 | +0.06(+0.28%) |
Dec 05, 2014 | 21.46 | 21.61 | 21.46 | 21.57 | 1,640,333 | +0.11(+0.51%) |
Dec 04, 2014 | 21.56 | 21.59 | 21.40 | 21.46 | 1,551,560 | -0.10(-0.46%) |
Dec 03, 2014 | 21.49 | 21.60 | 21.36 | 21.56 | 2,577,317 | -0.01(-0.04%) |
Dec 02, 2014 | 21.55 | 21.65 | 21.36 | 21.57 | 3,869,268 | -0.03(-0.15%) |
Dec 01, 2014 | 21.68 | 21.89 | 21.60 | 21.60 | 2,044,248 | -0.10(-0.45%) |
Nov 28, 2014 | 21.60 | 21.98 | 21.57 | 21.70 | 1,770,487 | +0.15(+0.68%) |
Nov 26, 2014 | 20.98 | 21.55 | 21.55 | 21.55 | 8,097,950 | +0.57(+2.73%) |
Nov 25, 2014 | 21.73 | 21.89 | 20.97 | 20.98 | 9,893,711 | -1.15(-5.19%) |
Nov 24, 2014 | 22.28 | 22.29 | 22.04 | 22.13 | 3,846,536 | -0.08(-0.37%) |
Nov 21, 2014 | 22.59 | 22.65 | 22.08 | 22.21 | 2,911,553 | -0.20(-0.91%) |
Nov 20, 2014 | 22.53 | 22.54 | 22.34 | 22.41 | 1,310,760 | -0.19(-0.83%) |
Nov 19, 2014 | 22.56 | 22.64 | 22.41 | 22.60 | 1,542,441 | +0.07(+0.33%) |
Nov 18, 2014 | 22.53 | 22.56 | 22.35 | 22.53 | 2,117,558 | +0.00(+0.00%) |
Nov 17, 2014 | 22.31 | 22.55 | 22.18 | 22.53 | 2,453,947 | +0.25(+1.12%) |
Nov 14, 2014 | 22.60 | 22.65 | 22.21 | 22.28 | 1,880,995 | -0.27(-1.21%) |
Nov 13, 2014 | 22.40 | 22.62 | 22.37 | 22.55 | 1,286,990 | +0.21(+0.95%) |
Nov 12, 2014 | 22.27 | 22.37 | 22.10 | 22.34 | 1,342,392 | -0.04(-0.18%) |
Nov 11, 2014 | 22.28 | 22.56 | 22.28 | 22.38 | 988,028 | +0.12(+0.53%) |
Nov 10, 2014 | 22.25 | 22.38 | 22.16 | 22.26 | 1,224,377 | +0.02(+0.07%) |
Nov 07, 2014 | 22.23 | 22.28 | 22.09 | 22.25 | 1,571,531 | -0.05(-0.22%) |
Nov 06, 2014 | 22.05 | 22.30 | 22.03 | 22.30 | 1,424,330 | +0.00(+0.02%) |
Nov 05, 2014 | 22.40 | 22.49 | 22.21 | 22.29 | 1,244,688 | +0.09(+0.41%) |
Nov 04, 2014 | 22.11 | 22.30 | 22.06 | 22.20 | 1,003,417 | +0.09(+0.39%) |