Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.67 | 21.96 | 21.35 | 21.57 | 846,827 | +0.03(+0.14%) |
Jun 29, 2015 | 21.38 | 22.02 | 21.38 | 21.54 | 881,471 | +0.03(+0.16%) |
Jun 26, 2015 | 21.96 | 22.04 | 21.36 | 21.51 | 498,884 | -0.51(-2.30%) |
Jun 25, 2015 | 22.27 | 22.54 | 21.99 | 22.01 | 989,842 | -0.31(-1.39%) |
Jun 24, 2015 | 22.12 | 22.41 | 21.88 | 22.32 | 470,118 | +0.12(+0.55%) |
Jun 23, 2015 | 22.32 | 22.63 | 22.13 | 22.20 | 689,596 | -0.26(-1.16%) |
Jun 22, 2015 | 22.38 | 22.82 | 21.96 | 22.46 | 819,486 | +0.25(+1.11%) |
Jun 19, 2015 | 23.23 | 23.23 | 21.82 | 22.22 | 2,020,966 | -0.90(-3.91%) |
Jun 18, 2015 | 23.63 | 23.63 | 22.98 | 23.12 | 662,664 | -0.53(-2.24%) |
Jun 17, 2015 | 23.75 | 24.37 | 23.49 | 23.65 | 372,877 | -0.14(-0.58%) |
Jun 16, 2015 | 23.66 | 23.84 | 23.39 | 23.79 | 356,918 | +0.08(+0.35%) |
Jun 15, 2015 | 23.27 | 23.95 | 23.12 | 23.71 | 566,268 | +0.35(+1.49%) |
Jun 12, 2015 | 23.17 | 23.48 | 22.76 | 23.36 | 355,842 | +0.15(+0.64%) |
Jun 11, 2015 | 22.76 | 23.38 | 22.71 | 23.21 | 342,467 | +0.38(+1.68%) |
Jun 10, 2015 | 23.45 | 23.58 | 22.78 | 22.83 | 427,627 | -0.45(-1.92%) |
Jun 09, 2015 | 23.45 | 23.73 | 23.27 | 23.27 | 283,144 | -0.08(-0.34%) |
Jun 08, 2015 | 23.11 | 23.48 | 22.91 | 23.35 | 525,463 | +0.27(+1.17%) |
Jun 05, 2015 | 22.98 | 23.16 | 22.71 | 23.08 | 311,996 | +0.13(+0.56%) |
Jun 04, 2015 | 23.66 | 24.04 | 22.95 | 22.95 | 554,675 | -0.76(-3.21%) |
Jun 03, 2015 | 24.44 | 24.44 | 23.68 | 23.72 | 457,768 | -0.76(-3.09%) |
Jun 02, 2015 | 23.78 | 24.52 | 23.52 | 24.47 | 676,831 | +0.61(+2.55%) |
Jun 01, 2015 | 23.90 | 24.17 | 23.83 | 23.86 | 381,524 | -0.04(-0.16%) |
May 29, 2015 | 23.96 | 24.26 | 23.71 | 23.90 | 536,763 | -0.06(-0.25%) |
May 28, 2015 | 24.53 | 24.59 | 23.86 | 23.96 | 276,884 | -0.58(-2.36%) |
May 27, 2015 | 23.88 | 24.60 | 23.88 | 24.54 | 515,097 | +0.71(+2.97%) |
May 26, 2015 | 23.85 | 23.95 | 23.52 | 23.83 | 216,995 | -0.01(-0.06%) |
May 22, 2015 | 23.57 | 23.85 | 23.85 | 23.85 | 318,608 | +0.07(+0.31%) |
May 21, 2015 | 23.30 | 23.77 | 23.12 | 23.77 | 297,408 | +0.51(+2.20%) |
May 20, 2015 | 23.43 | 23.43 | 23.12 | 23.26 | 252,880 | -0.17(-0.71%) |
May 19, 2015 | 23.50 | 23.58 | 23.11 | 23.43 | 347,675 | -0.18(-0.75%) |
May 18, 2015 | 23.56 | 23.86 | 23.39 | 23.61 | 635,560 | +0.12(+0.52%) |
May 15, 2015 | 23.29 | 23.53 | 23.03 | 23.48 | 446,454 | +0.25(+1.06%) |
May 14, 2015 | 22.95 | 23.42 | 22.93 | 23.24 | 518,477 | +0.22(+0.96%) |
May 13, 2015 | 23.07 | 23.42 | 22.49 | 23.02 | 377,502 | +0.11(+0.49%) |
May 12, 2015 | 22.72 | 23.09 | 22.36 | 22.90 | 362,049 | +0.22(+0.98%) |
May 11, 2015 | 22.69 | 23.02 | 22.69 | 22.68 | 385,219 | -0.09(-0.39%) |
May 08, 2015 | 22.78 | 23.09 | 22.51 | 22.77 | 307,050 | +0.16(+0.72%) |
May 07, 2015 | 22.92 | 23.13 | 22.28 | 22.61 | 625,152 | -0.44(-1.90%) |
May 06, 2015 | 23.71 | 23.73 | 22.76 | 23.05 | 552,751 | -0.58(-2.45%) |
May 05, 2015 | 23.56 | 23.72 | 23.32 | 23.63 | 467,770 | +0.22(+0.92%) |
May 04, 2015 | 23.79 | 23.91 | 23.34 | 23.41 | 429,775 | -0.42(-1.75%) |
May 01, 2015 | 24.18 | 24.47 | 23.37 | 23.83 | 952,104 | -0.60(-2.47%) |
Apr 30, 2015 | 23.77 | 24.46 | 23.69 | 24.43 | 694,637 | +0.13(+0.53%) |
Apr 29, 2015 | 24.07 | 24.58 | 23.88 | 24.31 | 3,450,452 | +0.21(+0.86%) |
Apr 28, 2015 | 23.44 | 24.10 | 23.32 | 24.10 | 870,720 | +0.66(+2.82%) |
Apr 27, 2015 | 23.26 | 23.72 | 23.17 | 23.44 | 793,083 | +0.28(+1.19%) |
Apr 24, 2015 | 22.99 | 23.29 | 22.95 | 23.16 | 619,588 | +0.11(+0.48%) |
Apr 23, 2015 | 23.06 | 23.39 | 22.96 | 23.05 | 607,006 | -0.06(-0.25%) |
Apr 22, 2015 | 23.52 | 23.72 | 22.99 | 23.11 | 788,891 | -0.44(-1.86%) |
Apr 21, 2015 | 23.71 | 23.84 | 23.36 | 23.55 | 658,208 | -0.07(-0.31%) |
Apr 20, 2015 | 23.42 | 23.86 | 23.39 | 23.62 | 720,376 | +0.16(+0.68%) |
Apr 17, 2015 | 23.06 | 23.52 | 22.97 | 23.46 | 1,340,279 | +0.37(+1.60%) |
Apr 16, 2015 | 22.84 | 23.23 | 22.57 | 23.09 | 544,117 | +0.13(+0.57%) |
Apr 15, 2015 | 22.74 | 23.08 | 22.46 | 22.96 | 1,535,446 | +0.24(+1.07%) |
Apr 14, 2015 | 22.24 | 22.91 | 21.85 | 22.72 | 1,323,984 | +0.44(+1.98%) |
Apr 13, 2015 | 22.28 | 22.38 | 21.91 | 22.27 | 722,722 | +0.02(+0.09%) |
Apr 10, 2015 | 22.16 | 22.37 | 22.04 | 22.25 | 824,470 | +0.09(+0.42%) |
Apr 09, 2015 | 21.85 | 22.18 | 21.55 | 22.16 | 911,623 | +0.40(+1.85%) |
Apr 08, 2015 | 21.77 | 21.98 | 21.49 | 21.76 | 1,026,369 | +0.02(+0.11%) |
Apr 07, 2015 | 21.41 | 21.87 | 21.40 | 21.73 | 7,906,558 | -1.06(-4.64%) |
Apr 06, 2015 | 22.38 | 22.90 | 22.38 | 22.79 | 409,423 | +0.42(+1.89%) |
Apr 02, 2015 | 22.52 | 22.37 | 22.37 | 22.37 | 320,512 | -0.19(-0.84%) |
Apr 01, 2015 | 22.91 | 23.17 | 22.49 | 22.56 | 322,990 | -0.26(-1.13%) |
Mar 31, 2015 | 22.52 | 23.30 | 22.32 | 22.82 | 674,619 | +0.24(+1.05%) |
Mar 30, 2015 | 22.47 | 22.82 | 22.22 | 22.58 | 374,161 | +0.15(+0.67%) |
Mar 27, 2015 | 22.47 | 23.03 | 22.35 | 22.43 | 466,551 | -0.07(-0.32%) |
Mar 26, 2015 | 22.67 | 22.92 | 22.45 | 22.50 | 304,626 | -0.07(-0.32%) |
Mar 25, 2015 | 22.57 | 22.83 | 22.39 | 22.57 | 460,971 | +0.12(+0.52%) |
Mar 24, 2015 | 21.85 | 22.52 | 21.85 | 22.46 | 480,723 | +0.58(+2.66%) |
Mar 23, 2015 | 21.30 | 21.95 | 21.20 | 21.88 | 293,798 | +0.53(+2.48%) |
Mar 20, 2015 | 21.46 | 21.60 | 21.04 | 21.35 | 599,076 | +0.06(+0.27%) |
Mar 19, 2015 | 21.34 | 21.62 | 20.96 | 21.29 | 334,309 | -0.25(-1.17%) |
Mar 18, 2015 | 21.07 | 21.84 | 20.64 | 21.54 | 576,543 | +0.41(+1.95%) |
Mar 17, 2015 | 20.87 | 21.28 | 20.66 | 21.13 | 439,347 | +0.18(+0.88%) |
Mar 16, 2015 | 21.10 | 21.38 | 20.76 | 20.94 | 540,737 | -0.28(-1.33%) |
Mar 13, 2015 | 20.81 | 21.24 | 20.63 | 21.22 | 444,603 | +0.38(+1.82%) |
Mar 12, 2015 | 21.32 | 21.61 | 20.78 | 20.85 | 468,584 | -0.44(-2.08%) |
Mar 11, 2015 | 21.48 | 21.72 | 21.13 | 21.29 | 723,655 | -0.19(-0.90%) |
Mar 10, 2015 | 20.78 | 21.83 | 20.73 | 21.48 | 965,712 | +0.19(+0.89%) |
Mar 09, 2015 | 21.50 | 21.84 | 21.20 | 21.29 | 807,699 | -0.19(-0.88%) |
Mar 06, 2015 | 22.09 | 22.35 | 21.33 | 21.48 | 494,853 | -0.80(-3.57%) |
Mar 05, 2015 | 22.19 | 22.42 | 22.01 | 22.28 | 682,053 | +0.07(+0.31%) |
Mar 04, 2015 | 22.01 | 22.56 | 22.05 | 22.21 | 999,562 | +0.17(+0.75%) |
Mar 03, 2015 | 22.00 | 22.22 | 21.87 | 22.05 | 711,105 | -0.00(-0.02%) |
Mar 02, 2015 | 22.32 | 22.75 | 22.05 | 22.05 | 657,040 | -0.28(-1.26%) |
Feb 27, 2015 | 21.93 | 22.39 | 21.67 | 22.33 | 753,459 | +0.42(+1.91%) |
Feb 26, 2015 | 21.74 | 22.28 | 21.37 | 21.91 | 589,572 | +0.07(+0.31%) |
Feb 25, 2015 | 21.75 | 22.43 | 21.74 | 21.85 | 582,282 | +0.03(+0.16%) |
Feb 24, 2015 | 22.59 | 22.64 | 21.75 | 21.81 | 852,110 | -0.72(-3.19%) |
Feb 23, 2015 | 23.12 | 23.36 | 22.33 | 22.53 | 760,714 | -0.66(-2.85%) |
Feb 20, 2015 | 23.06 | 23.62 | 22.86 | 23.19 | 831,676 | +0.22(+0.95%) |
Feb 19, 2015 | 21.86 | 23.06 | 21.79 | 22.97 | 614,284 | +0.25(+1.11%) |
Feb 18, 2015 | 22.24 | 22.93 | 22.16 | 22.72 | 456,254 | +0.39(+1.74%) |
Feb 17, 2015 | 22.23 | 22.50 | 21.72 | 22.33 | 354,053 | +0.08(+0.35%) |
Feb 13, 2015 | 22.01 | 22.25 | 22.25 | 22.25 | 746,901 | +0.47(+2.16%) |
Feb 12, 2015 | 21.14 | 21.92 | 21.07 | 21.78 | 583,853 | +0.81(+3.87%) |
Feb 11, 2015 | 21.06 | 21.62 | 20.93 | 20.97 | 390,557 | -0.22(-1.03%) |
Feb 10, 2015 | 21.33 | 21.58 | 20.91 | 21.19 | 345,253 | -0.10(-0.46%) |
Feb 09, 2015 | 21.62 | 21.83 | 20.97 | 21.29 | 414,324 | -0.32(-1.48%) |
Feb 06, 2015 | 22.03 | 22.03 | 21.04 | 21.61 | 501,424 | -0.27(-1.22%) |
Feb 05, 2015 | 21.95 | 22.25 | 21.66 | 21.88 | 477,384 | +0.08(+0.38%) |
Feb 04, 2015 | 22.09 | 22.20 | 21.52 | 21.79 | 501,816 | -0.41(-1.84%) |
Feb 03, 2015 | 21.49 | 22.50 | 21.06 | 22.20 | 872,933 | +0.72(+3.34%) |
Feb 02, 2015 | 21.14 | 21.65 | 20.66 | 21.48 | 1,989,266 | +0.45(+2.12%) |
Jan 30, 2015 | 21.06 | 21.57 | 20.22 | 21.04 | 822,116 | -0.08(-0.37%) |
Jan 29, 2015 | 21.39 | 21.90 | 20.74 | 21.11 | 806,208 | -0.14(-0.65%) |
Jan 28, 2015 | 21.37 | 21.60 | 21.07 | 21.25 | 742,987 | -0.11(-0.52%) |
Jan 27, 2015 | 21.43 | 21.67 | 20.88 | 21.36 | 652,562 | -0.22(-1.02%) |
Jan 26, 2015 | 21.43 | 21.67 | 21.02 | 21.58 | 589,113 | +0.23(+1.10%) |
Jan 23, 2015 | 21.09 | 21.55 | 20.75 | 21.35 | 734,256 | +0.21(+0.97%) |
Jan 22, 2015 | 21.12 | 21.55 | 20.72 | 21.14 | 620,957 | +0.14(+0.66%) |
Jan 21, 2015 | 20.90 | 21.55 | 20.83 | 21.00 | 593,675 | +0.17(+0.80%) |
Jan 20, 2015 | 20.83 | 21.07 | 20.40 | 20.83 | 852,919 | -0.02(-0.11%) |
Jan 16, 2015 | 20.43 | 21.00 | 20.31 | 20.86 | 694,856 | +0.45(+2.23%) |
Jan 15, 2015 | 19.52 | 20.52 | 19.43 | 20.40 | 766,993 | +0.91(+4.67%) |
Jan 14, 2015 | 18.99 | 19.59 | 18.51 | 19.49 | 698,727 | +0.21(+1.09%) |
Jan 13, 2015 | 19.55 | 19.74 | 19.05 | 19.28 | 654,181 | -0.24(-1.25%) |
Jan 12, 2015 | 19.72 | 19.72 | 18.90 | 19.53 | 673,623 | -0.41(-2.04%) |
Jan 09, 2015 | 19.98 | 20.11 | 19.56 | 19.93 | 450,169 | -0.16(-0.79%) |
Jan 08, 2015 | 20.50 | 20.60 | 20.04 | 20.09 | 626,441 | -0.25(-1.22%) |
Jan 07, 2015 | 20.80 | 20.86 | 20.08 | 20.34 | 391,287 | -0.07(-0.33%) |
Jan 06, 2015 | 20.52 | 20.83 | 19.74 | 20.41 | 845,947 | -0.22(-1.04%) |
Jan 05, 2015 | 21.07 | 21.36 | 20.38 | 20.62 | 545,688 | -0.81(-3.80%) |
Jan 02, 2015 | 20.36 | 21.44 | 20.36 | 21.44 | 822,211 | +1.12(+5.52%) |
Dec 31, 2014 | 20.59 | 20.32 | 20.32 | 20.32 | 837,644 | -0.47(-2.28%) |
Dec 30, 2014 | 21.02 | 21.58 | 20.54 | 20.79 | 625,433 | -0.23(-1.09%) |
Dec 29, 2014 | 20.75 | 21.17 | 20.69 | 21.02 | 663,025 | +0.25(+1.20%) |
Dec 26, 2014 | 20.75 | 20.88 | 20.45 | 20.77 | 442,300 | -0.01(-0.05%) |
Dec 24, 2014 | 20.93 | 20.78 | 20.78 | 20.78 | 317,770 | -0.31(-1.48%) |
Dec 23, 2014 | 21.32 | 21.40 | 20.82 | 21.09 | 841,279 | -0.16(-0.74%) |
Dec 22, 2014 | 21.32 | 21.65 | 20.88 | 21.25 | 1,445,111 | -0.43(-1.97%) |
Dec 19, 2014 | 21.06 | 21.79 | 20.42 | 21.68 | 2,037,962 | +0.70(+3.36%) |
Dec 18, 2014 | 21.13 | 21.60 | 20.02 | 20.97 | 1,059,158 | +0.54(+2.65%) |
Dec 17, 2014 | 19.47 | 20.81 | 19.45 | 20.43 | 1,161,523 | +1.03(+5.28%) |
Dec 16, 2014 | 18.14 | 19.55 | 17.53 | 19.41 | 1,734,665 | +1.25(+6.86%) |
Dec 15, 2014 | 18.33 | 18.68 | 17.91 | 18.16 | 1,244,724 | -0.09(-0.50%) |
Dec 12, 2014 | 17.49 | 18.30 | 17.13 | 18.25 | 1,349,110 | +0.58(+3.28%) |
Dec 11, 2014 | 17.24 | 18.12 | 17.24 | 17.67 | 1,817,721 | +0.32(+1.85%) |
Dec 10, 2014 | 18.26 | 18.48 | 16.56 | 17.35 | 2,801,958 | -1.08(-5.85%) |
Dec 09, 2014 | 18.04 | 18.66 | 17.84 | 18.43 | 2,027,483 | +0.16(+0.87%) |
Dec 08, 2014 | 18.96 | 19.30 | 17.66 | 18.27 | 1,896,212 | -0.92(-4.79%) |
Dec 05, 2014 | 19.83 | 19.95 | 18.98 | 19.19 | 1,624,988 | -0.64(-3.24%) |
Dec 04, 2014 | 20.05 | 20.49 | 19.74 | 19.83 | 1,268,310 | -0.28(-1.40%) |
Dec 03, 2014 | 20.39 | 20.72 | 19.98 | 20.12 | 2,076,725 | -0.16(-0.80%) |
Dec 02, 2014 | 19.87 | 20.81 | 19.87 | 20.28 | 1,721,346 | +0.32(+1.58%) |
Dec 01, 2014 | 20.99 | 21.28 | 19.77 | 19.96 | 2,441,917 | -1.13(-5.34%) |
Nov 28, 2014 | 21.53 | 21.56 | 20.95 | 21.09 | 502,417 | -1.03(-4.64%) |
Nov 26, 2014 | 22.13 | 22.11 | 22.11 | 22.11 | 702,978 | -0.03(-0.13%) |
Nov 25, 2014 | 22.43 | 22.46 | 22.06 | 22.14 | 584,906 | -0.24(-1.09%) |
Nov 24, 2014 | 22.88 | 22.95 | 22.18 | 22.39 | 1,149,777 | -0.58(-2.52%) |
Nov 21, 2014 | 23.37 | 23.54 | 22.61 | 22.97 | 4,517,210 | -0.08(-0.33%) |
Nov 20, 2014 | 22.90 | 23.24 | 22.73 | 23.04 | 784,888 | +0.06(+0.25%) |
Nov 19, 2014 | 22.94 | 23.32 | 22.72 | 22.99 | 677,738 | -0.10(-0.44%) |
Nov 18, 2014 | 22.99 | 23.27 | 22.66 | 23.09 | 778,716 | -0.01(-0.04%) |
Nov 17, 2014 | 22.93 | 23.27 | 22.47 | 23.10 | 790,062 | +0.12(+0.54%) |
Nov 14, 2014 | 22.67 | 23.09 | 22.25 | 22.97 | 1,067,132 | +0.46(+2.04%) |
Nov 13, 2014 | 23.07 | 23.32 | 22.43 | 22.51 | 747,309 | -0.63(-2.73%) |
Nov 12, 2014 | 23.18 | 23.34 | 23.00 | 23.14 | 1,032,745 | -0.15(-0.66%) |
Nov 11, 2014 | 23.74 | 23.79 | 23.05 | 23.30 | 504,183 | -0.37(-1.56%) |
Nov 10, 2014 | 23.71 | 23.91 | 23.50 | 23.67 | 313,413 | -0.09(-0.36%) |
Nov 07, 2014 | 23.47 | 23.87 | 23.34 | 23.75 | 264,686 | +0.31(+1.33%) |
Nov 06, 2014 | 23.41 | 23.51 | 22.78 | 23.44 | 438,370 | +0.04(+0.18%) |
Nov 05, 2014 | 23.47 | 23.57 | 23.06 | 23.40 | 371,321 | -0.04(-0.18%) |
Nov 04, 2014 | 23.76 | 23.90 | 22.90 | 23.44 | 726,318 | -0.27(-1.15%) |
Nov 03, 2014 | 23.09 | 23.74 | 23.00 | 23.71 | 866,108 | +0.73(+3.19%) |
Oct 31, 2014 | 22.27 | 23.12 | 22.18 | 22.98 | 753,282 | +0.92(+4.19%) |
Oct 30, 2014 | 22.40 | 23.01 | 21.71 | 22.06 | 1,184,197 | -0.40(-1.79%) |
Oct 29, 2014 | 22.65 | 22.68 | 22.28 | 22.46 | 956,240 | -0.18(-0.78%) |
Oct 28, 2014 | 22.91 | 23.03 | 22.37 | 22.64 | 1,786,543 | -0.30(-1.32%) |
Oct 27, 2014 | 22.91 | 23.08 | 23.08 | 22.94 | 806,781 | -0.14(-0.61%) |
Oct 24, 2014 | 23.41 | 23.71 | 23.00 | 23.08 | 441,457 | -0.30(-1.28%) |
Oct 23, 2014 | 23.27 | 23.63 | 23.20 | 23.38 | 481,287 | +0.18(+0.78%) |
Oct 22, 2014 | 23.63 | 23.88 | 23.14 | 23.20 | 587,236 | -0.31(-1.31%) |
Oct 21, 2014 | 23.18 | 23.75 | 22.74 | 23.51 | 977,955 | +0.34(+1.45%) |
Oct 20, 2014 | 23.25 | 23.73 | 22.78 | 23.17 | 423,203 | +0.00(+0.00%) |
Oct 17, 2014 | 23.18 | 23.42 | 22.46 | 23.17 | 884,199 | +0.39(+1.70%) |
Oct 16, 2014 | 21.20 | 22.90 | 21.07 | 22.78 | 937,657 | +1.27(+5.92%) |
Oct 15, 2014 | 20.57 | 21.54 | 19.83 | 21.51 | 1,803,624 | +0.59(+2.83%) |
Oct 14, 2014 | 21.69 | 22.08 | 21.00 | 20.92 | 1,685,061 | -0.79(-3.64%) |
Oct 13, 2014 | 22.68 | 23.11 | 21.57 | 21.71 | 1,240,551 | -1.08(-4.75%) |
Oct 10, 2014 | 22.67 | 23.56 | 21.87 | 22.79 | 1,510,181 | -0.08(-0.33%) |
Oct 09, 2014 | 23.86 | 23.98 | 22.52 | 22.87 | 950,598 | -1.12(-4.67%) |
Oct 08, 2014 | 24.07 | 24.13 | 23.26 | 23.99 | 1,081,536 | -0.14(-0.59%) |
Oct 07, 2014 | 24.33 | 24.51 | 24.11 | 24.13 | 570,135 | -0.37(-1.53%) |
Oct 06, 2014 | 24.30 | 24.57 | 24.20 | 24.50 | 393,999 | +0.17(+0.70%) |
Oct 03, 2014 | 24.58 | 24.62 | 24.29 | 24.33 | 258,599 | -0.26(-1.06%) |
Oct 02, 2014 | 24.47 | 24.71 | 24.15 | 24.59 | 558,805 | +0.03(+0.12%) |
Oct 01, 2014 | 24.69 | 25.18 | 24.56 | 24.57 | 802,492 | -0.34(-1.37%) |
Sep 30, 2014 | 24.15 | 24.94 | 23.94 | 24.91 | 1,192,022 | +0.73(+3.01%) |
Sep 29, 2014 | 24.19 | 24.31 | 24.08 | 24.18 | 628,795 | -0.15(-0.60%) |
Sep 26, 2014 | 24.25 | 24.34 | 24.08 | 24.32 | 650,096 | +0.12(+0.49%) |
Sep 25, 2014 | 24.01 | 24.21 | 23.94 | 24.21 | 881,221 | +0.05(+0.20%) |
Sep 24, 2014 | 23.97 | 24.22 | 23.94 | 24.16 | 1,215,238 | +0.15(+0.61%) |
Sep 23, 2014 | 23.96 | 24.26 | 23.85 | 24.01 | 9,684,897 | -1.07(-4.28%) |
Sep 22, 2014 | 25.39 | 25.39 | 24.71 | 25.09 | 493,679 | -0.29(-1.14%) |
Sep 19, 2014 | 25.80 | 25.97 | 25.27 | 25.38 | 1,042,927 | -0.44(-1.70%) |
Sep 18, 2014 | 25.76 | 26.04 | 25.49 | 25.82 | 334,439 | +0.03(+0.13%) |
Sep 17, 2014 | 25.63 | 25.92 | 25.58 | 25.78 | 217,463 | +0.07(+0.26%) |
Sep 16, 2014 | 25.20 | 25.89 | 25.17 | 25.72 | 219,783 | +0.36(+1.44%) |
Sep 15, 2014 | 25.54 | 25.56 | 25.04 | 25.35 | 331,239 | -0.32(-1.23%) |
Sep 12, 2014 | 26.07 | 26.26 | 25.36 | 25.67 | 570,592 | -0.54(-2.06%) |
Sep 11, 2014 | 26.19 | 26.39 | 25.88 | 26.21 | 453,411 | -0.17(-0.65%) |
Sep 10, 2014 | 26.45 | 26.59 | 26.08 | 26.38 | 280,708 | -0.17(-0.62%) |
Sep 09, 2014 | 26.43 | 26.64 | 26.42 | 26.54 | 387,559 | -0.03(-0.11%) |
Sep 08, 2014 | 26.39 | 26.65 | 26.26 | 26.57 | 339,374 | +0.09(+0.36%) |
Sep 05, 2014 | 26.33 | 26.52 | 26.17 | 26.48 | 138,047 | +0.23(+0.88%) |
Sep 04, 2014 | 26.25 | 26.44 | 26.13 | 26.25 | 274,674 | +0.08(+0.29%) |
Sep 03, 2014 | 26.34 | 26.41 | 26.34 | 26.17 | 260,495 | -0.12(-0.45%) |
Sep 02, 2014 | 26.32 | 26.43 | 26.19 | 26.29 | 288,021 | -0.07(-0.25%) |
Aug 29, 2014 | 26.32 | 26.35 | 26.35 | 26.35 | 185,773 | +0.13(+0.51%) |
Aug 28, 2014 | 26.09 | 26.39 | 26.02 | 26.22 | 138,252 | +0.13(+0.49%) |
Aug 27, 2014 | 26.24 | 26.35 | 26.03 | 26.09 | 169,756 | -0.15(-0.56%) |
Aug 26, 2014 | 26.14 | 26.41 | 26.00 | 26.24 | 294,860 | +0.10(+0.38%) |
Aug 25, 2014 | 25.73 | 26.16 | 25.47 | 26.14 | 335,143 | +0.55(+2.14%) |
Aug 22, 2014 | 25.58 | 25.80 | 25.37 | 25.59 | 242,869 | -0.08(-0.29%) |
Aug 21, 2014 | 25.75 | 25.79 | 25.08 | 25.67 | 520,560 | -0.01(-0.06%) |
Aug 20, 2014 | 25.71 | 25.78 | 25.41 | 25.68 | 501,739 | +0.03(+0.13%) |
Aug 19, 2014 | 25.83 | 25.91 | 25.48 | 25.65 | 446,753 | -0.16(-0.60%) |
Aug 18, 2014 | 26.00 | 26.25 | 25.60 | 25.81 | 469,376 | -0.21(-0.80%) |
Aug 15, 2014 | 26.14 | 26.14 | 25.64 | 26.01 | 439,650 | +0.06(+0.22%) |
Aug 14, 2014 | 26.01 | 26.23 | 25.81 | 25.96 | 546,621 | +0.08(+0.29%) |
Aug 13, 2014 | 25.56 | 26.33 | 25.48 | 25.88 | 787,381 | +0.45(+1.79%) |
Aug 12, 2014 | 25.35 | 25.59 | 25.24 | 25.43 | 330,821 | -0.01(-0.04%) |
Aug 11, 2014 | 24.85 | 25.63 | 24.85 | 25.44 | 551,958 | +0.73(+2.95%) |
Aug 08, 2014 | 24.66 | 24.83 | 24.61 | 24.71 | 311,191 | +0.06(+0.25%) |
Aug 07, 2014 | 24.85 | 25.11 | 24.56 | 24.65 | 313,900 | -0.20(-0.82%) |
Aug 06, 2014 | 24.79 | 25.22 | 24.50 | 24.85 | 338,877 | -0.06(-0.25%) |
Aug 05, 2014 | 25.11 | 25.33 | 24.59 | 24.91 | 453,337 | -0.28(-1.13%) |
Aug 04, 2014 | 24.30 | 25.21 | 24.12 | 25.20 | 469,792 | +0.90(+3.72%) |
Aug 01, 2014 | 24.49 | 24.68 | 23.84 | 24.29 | 1,038,941 | -0.54(-2.19%) |
Jul 31, 2014 | 25.39 | 25.55 | 24.58 | 24.84 | 761,590 | -0.81(-3.17%) |
Jul 30, 2014 | 25.98 | 26.11 | 25.26 | 25.65 | 528,413 | -0.30(-1.14%) |
Jul 29, 2014 | 25.20 | 26.03 | 25.20 | 25.95 | 464,473 | +0.81(+3.22%) |
Jul 28, 2014 | 25.52 | 25.63 | 24.98 | 25.14 | 554,265 | -0.37(-1.43%) |
Jul 25, 2014 | 25.93 | 26.22 | 25.48 | 25.50 | 402,434 | -0.51(-1.94%) |
Jul 24, 2014 | 26.44 | 26.64 | 25.95 | 26.01 | 387,619 | -0.39(-1.49%) |
Jul 23, 2014 | 25.99 | 26.48 | 25.97 | 26.40 | 333,203 | +0.49(+1.90%) |
Jul 22, 2014 | 25.74 | 26.11 | 25.57 | 25.91 | 285,651 | +0.26(+1.02%) |
Jul 21, 2014 | 26.00 | 26.23 | 25.58 | 25.65 | 441,513 | -0.47(-1.81%) |
Jul 18, 2014 | 25.83 | 26.48 | 25.71 | 26.12 | 385,661 | +0.23(+0.89%) |
Jul 17, 2014 | 25.93 | 26.01 | 25.59 | 25.89 | 315,429 | -0.03(-0.13%) |
Jul 16, 2014 | 25.79 | 26.06 | 25.66 | 25.92 | 328,193 | +0.26(+1.00%) |
Jul 15, 2014 | 25.55 | 25.86 | 25.42 | 25.66 | 248,803 | +0.06(+0.22%) |
Jul 14, 2014 | 25.56 | 25.65 | 25.48 | 25.61 | 276,375 | +0.05(+0.20%) |
Jul 11, 2014 | 25.29 | 25.71 | 25.14 | 25.56 | 460,726 | +0.18(+0.70%) |
Jul 10, 2014 | 25.33 | 25.58 | 25.17 | 25.38 | 456,861 | -0.13(-0.50%) |
Jul 09, 2014 | 25.41 | 26.12 | 25.23 | 25.51 | 747,791 | +0.05(+0.20%) |
Jul 08, 2014 | 25.53 | 25.75 | 25.07 | 25.45 | 493,848 | -0.16(-0.62%) |
Jul 07, 2014 | 25.80 | 26.13 | 25.38 | 25.61 | 447,504 | -0.19(-0.74%) |
Jul 03, 2014 | 26.34 | 25.80 | 25.80 | 25.80 | 427,476 | -0.54(-2.04%) |
Jul 02, 2014 | 26.35 | 26.63 | 26.26 | 26.34 | 283,112 | -0.07(-0.25%) |