Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 20.46 | 20.89 | 19.74 | 20.81 | 4,794,621 | +0.35(+1.72%) |
Aug 28, 2015 | 19.81 | 20.65 | 19.81 | 20.46 | 4,434,886 | +0.24(+1.20%) |
Aug 27, 2015 | 18.86 | 20.26 | 18.86 | 20.22 | 5,546,439 | +1.62(+8.69%) |
Aug 26, 2015 | 18.87 | 18.90 | 18.24 | 18.60 | 5,576,552 | +0.76(+4.24%) |
Aug 25, 2015 | 18.71 | 18.76 | 17.85 | 17.85 | 6,046,101 | -0.05(-0.31%) |
Aug 24, 2015 | 18.39 | 18.59 | 17.89 | 17.90 | 10,264,527 | -1.43(-7.39%) |
Aug 21, 2015 | 19.64 | 19.70 | 19.32 | 19.33 | 6,300,291 | -0.23(-1.16%) |
Aug 20, 2015 | 19.92 | 20.11 | 19.55 | 19.56 | 2,675,319 | -0.42(-2.11%) |
Aug 19, 2015 | 20.34 | 20.37 | 19.68 | 19.98 | 3,659,809 | -0.42(-2.07%) |
Aug 18, 2015 | 20.17 | 20.46 | 20.04 | 20.40 | 3,073,554 | -0.25(-1.21%) |
Aug 17, 2015 | 20.54 | 20.67 | 20.42 | 20.65 | 2,602,523 | -0.06(-0.30%) |
Aug 14, 2015 | 20.46 | 20.83 | 20.43 | 20.71 | 2,894,211 | +0.09(+0.42%) |
Aug 13, 2015 | 20.39 | 20.65 | 20.31 | 20.63 | 4,064,349 | -0.27(-1.31%) |
Aug 12, 2015 | 20.67 | 21.05 | 20.51 | 20.90 | 4,275,885 | +0.05(+0.26%) |
Aug 11, 2015 | 20.56 | 20.91 | 20.30 | 20.85 | 6,491,594 | -0.16(-0.78%) |
Aug 10, 2015 | 20.05 | 21.10 | 19.94 | 21.01 | 4,282,695 | +1.12(+5.66%) |
Aug 07, 2015 | 19.96 | 20.10 | 19.78 | 19.89 | 6,501,278 | -0.22(-1.09%) |
Aug 06, 2015 | 19.31 | 20.16 | 18.96 | 20.10 | 10,356,128 | +1.54(+8.29%) |
Aug 05, 2015 | 19.44 | 19.56 | 18.53 | 18.57 | 5,761,204 | -0.77(-4.00%) |
Aug 04, 2015 | 19.44 | 19.59 | 19.20 | 19.34 | 3,006,656 | +0.09(+0.45%) |
Aug 03, 2015 | 19.64 | 19.64 | 19.15 | 19.25 | 3,057,827 | -0.39(-1.99%) |
Jul 31, 2015 | 20.00 | 20.00 | 19.57 | 19.64 | 3,866,490 | -0.03(-0.16%) |
Jul 30, 2015 | 20.31 | 20.40 | 19.61 | 19.67 | 4,310,680 | -0.60(-2.97%) |
Jul 29, 2015 | 19.82 | 20.36 | 19.77 | 20.28 | 3,181,432 | +0.48(+2.45%) |
Jul 28, 2015 | 19.43 | 19.89 | 19.24 | 19.79 | 5,497,958 | +0.70(+3.64%) |
Jul 27, 2015 | 19.33 | 19.35 | 19.01 | 19.10 | 4,334,322 | -0.06(-0.33%) |
Jul 24, 2015 | 19.67 | 19.67 | 19.07 | 19.16 | 2,971,569 | -0.41(-2.11%) |
Jul 23, 2015 | 19.66 | 19.79 | 19.46 | 19.57 | 2,179,818 | +0.23(+1.21%) |
Jul 22, 2015 | 19.41 | 19.50 | 19.22 | 19.34 | 2,532,925 | -0.66(-3.32%) |
Jul 21, 2015 | 19.73 | 20.31 | 19.68 | 20.00 | 3,261,889 | +0.50(+2.56%) |
Jul 20, 2015 | 19.74 | 19.74 | 19.45 | 19.50 | 2,863,359 | -0.27(-1.34%) |
Jul 17, 2015 | 20.27 | 20.27 | 19.71 | 19.77 | 4,375,738 | -0.43(-2.13%) |
Jul 16, 2015 | 20.46 | 20.48 | 20.10 | 20.20 | 4,501,764 | +0.05(+0.23%) |
Jul 15, 2015 | 20.38 | 20.60 | 20.03 | 20.15 | 3,980,474 | -0.19(-0.92%) |
Jul 14, 2015 | 20.27 | 20.49 | 20.19 | 20.34 | 2,596,001 | +0.13(+0.66%) |
Jul 13, 2015 | 20.32 | 20.34 | 20.04 | 20.21 | 2,064,596 | +0.05(+0.23%) |
Jul 10, 2015 | 20.64 | 20.70 | 19.71 | 20.16 | 3,708,133 | +0.45(+2.30%) |
Jul 09, 2015 | 19.99 | 20.07 | 19.66 | 19.71 | 2,389,290 | -0.01(-0.04%) |
Jul 08, 2015 | 19.97 | 20.09 | 19.62 | 19.71 | 4,349,148 | -0.12(-0.59%) |
Jul 07, 2015 | 19.41 | 19.89 | 19.02 | 19.83 | 5,675,015 | -0.12(-0.63%) |
Jul 06, 2015 | 19.97 | 20.14 | 19.80 | 19.96 | 2,049,610 | -0.73(-3.51%) |
Jul 02, 2015 | 20.85 | 20.68 | 20.68 | 20.68 | 2,781,655 | +0.05(+0.27%) |
Jul 01, 2015 | 21.08 | 21.09 | 20.58 | 20.63 | 1,958,709 | -0.48(-2.26%) |
Jun 30, 2015 | 21.32 | 21.38 | 20.97 | 21.10 | 3,061,262 | -0.14(-0.66%) |
Jun 29, 2015 | 21.17 | 21.48 | 21.11 | 21.24 | 1,755,155 | -0.62(-2.82%) |
Jun 26, 2015 | 21.81 | 21.87 | 21.65 | 21.86 | 1,387,350 | +0.20(+0.90%) |
Jun 25, 2015 | 21.83 | 21.86 | 21.57 | 21.67 | 1,462,476 | -0.33(-1.49%) |
Jun 24, 2015 | 21.96 | 22.24 | 21.96 | 21.99 | 1,178,384 | -0.08(-0.35%) |
Jun 23, 2015 | 21.85 | 22.13 | 21.85 | 22.07 | 1,050,836 | +0.06(+0.28%) |
Jun 22, 2015 | 21.99 | 22.15 | 21.78 | 22.01 | 1,692,900 | +0.10(+0.46%) |
Jun 19, 2015 | 21.93 | 22.01 | 21.74 | 21.91 | 1,912,772 | -0.31(-1.41%) |
Jun 18, 2015 | 22.29 | 22.39 | 21.92 | 22.22 | 1,550,444 | +0.15(+0.67%) |
Jun 17, 2015 | 22.18 | 22.34 | 21.94 | 22.07 | 2,059,324 | -0.18(-0.81%) |
Jun 16, 2015 | 21.95 | 22.28 | 21.88 | 22.25 | 1,854,740 | +0.00(+0.00%) |
Jun 15, 2015 | 21.90 | 22.30 | 21.85 | 22.25 | 1,858,650 | -0.28(-1.25%) |
Jun 12, 2015 | 22.63 | 22.67 | 22.39 | 22.53 | 1,482,134 | -0.05(-0.24%) |
Jun 11, 2015 | 22.88 | 22.93 | 22.53 | 22.59 | 1,308,727 | -0.75(-3.21%) |
Jun 10, 2015 | 22.99 | 23.41 | 22.94 | 23.34 | 1,655,075 | +0.93(+4.15%) |
Jun 09, 2015 | 22.66 | 22.74 | 22.38 | 22.41 | 1,386,625 | -0.20(-0.86%) |
Jun 08, 2015 | 22.60 | 22.73 | 22.51 | 22.60 | 1,132,687 | +0.08(+0.35%) |
Jun 05, 2015 | 22.06 | 22.59 | 21.91 | 22.53 | 1,693,575 | -0.17(-0.76%) |
Jun 04, 2015 | 22.88 | 23.00 | 22.45 | 22.70 | 2,301,268 | -0.58(-2.48%) |
Jun 03, 2015 | 23.38 | 23.66 | 23.20 | 23.28 | 1,461,176 | +0.01(+0.03%) |
Jun 02, 2015 | 22.92 | 23.45 | 22.92 | 23.27 | 2,225,901 | +0.98(+4.42%) |
Jun 01, 2015 | 22.61 | 22.69 | 22.11 | 22.28 | 1,662,145 | -0.19(-0.83%) |
May 29, 2015 | 22.53 | 22.63 | 22.43 | 22.47 | 1,469,175 | -0.07(-0.31%) |
May 28, 2015 | 22.66 | 22.67 | 22.33 | 22.54 | 1,764,620 | -0.18(-0.79%) |
May 27, 2015 | 22.63 | 22.82 | 22.56 | 22.72 | 1,897,715 | +0.11(+0.48%) |
May 26, 2015 | 22.89 | 22.96 | 22.49 | 22.61 | 1,903,552 | -0.87(-3.72%) |
May 22, 2015 | 23.49 | 23.49 | 23.49 | 23.49 | 2,479,624 | -0.05(-0.23%) |
May 21, 2015 | 23.25 | 23.67 | 23.23 | 23.54 | 1,878,124 | +0.43(+1.86%) |
May 20, 2015 | 23.09 | 23.24 | 22.95 | 23.11 | 1,757,078 | +0.06(+0.27%) |
May 19, 2015 | 23.32 | 23.35 | 22.88 | 23.05 | 2,912,947 | -0.73(-3.09%) |
May 18, 2015 | 23.84 | 23.84 | 23.54 | 23.78 | 1,601,543 | +0.02(+0.07%) |
May 15, 2015 | 23.69 | 23.93 | 23.41 | 23.77 | 1,736,035 | -0.30(-1.24%) |
May 14, 2015 | 24.31 | 24.33 | 23.98 | 24.07 | 2,691,922 | +0.32(+1.35%) |
May 13, 2015 | 23.80 | 23.90 | 23.62 | 23.74 | 1,703,692 | +0.31(+1.31%) |
May 12, 2015 | 23.37 | 23.55 | 23.27 | 23.44 | 2,304,336 | +0.38(+1.66%) |
May 11, 2015 | 23.12 | 23.26 | 22.99 | 23.05 | 1,556,116 | -0.28(-1.21%) |
May 08, 2015 | 23.04 | 23.36 | 22.79 | 23.34 | 2,550,429 | +0.11(+0.46%) |
May 07, 2015 | 23.49 | 23.49 | 22.79 | 23.23 | 3,130,332 | -0.55(-2.32%) |
May 06, 2015 | 24.39 | 24.43 | 23.58 | 23.78 | 3,639,445 | -0.17(-0.70%) |
May 05, 2015 | 24.19 | 24.59 | 23.91 | 23.95 | 3,580,895 | -0.36(-1.48%) |
May 04, 2015 | 24.44 | 24.56 | 24.20 | 24.31 | 1,827,093 | +0.00(+0.00%) |
May 01, 2015 | 24.33 | 25.10 | 24.13 | 24.31 | 3,056,157 | +0.76(+3.22%) |
Apr 30, 2015 | 23.32 | 23.84 | 23.22 | 23.55 | 3,382,422 | -0.31(-1.28%) |
Apr 29, 2015 | 23.98 | 24.21 | 23.51 | 23.86 | 4,834,612 | -0.72(-2.93%) |
Apr 28, 2015 | 24.69 | 24.82 | 24.43 | 24.58 | 1,710,246 | +0.18(+0.72%) |
Apr 27, 2015 | 24.30 | 24.66 | 24.30 | 24.40 | 1,286,014 | +0.35(+1.47%) |
Apr 24, 2015 | 24.14 | 24.23 | 23.89 | 24.05 | 1,953,554 | -0.18(-0.76%) |
Apr 23, 2015 | 23.77 | 24.43 | 23.74 | 24.23 | 2,306,648 | +0.63(+2.66%) |
Apr 22, 2015 | 23.63 | 23.74 | 23.40 | 23.61 | 2,334,090 | -0.05(-0.19%) |
Apr 21, 2015 | 23.99 | 24.02 | 23.48 | 23.65 | 1,990,135 | -0.38(-1.59%) |
Apr 20, 2015 | 23.97 | 24.34 | 23.94 | 24.04 | 3,245,803 | -0.12(-0.51%) |
Apr 17, 2015 | 24.03 | 24.27 | 23.92 | 24.16 | 1,939,761 | -0.27(-1.10%) |
Apr 16, 2015 | 24.67 | 24.72 | 24.14 | 24.43 | 2,643,002 | -0.31(-1.27%) |
Apr 15, 2015 | 24.28 | 24.89 | 23.90 | 24.74 | 5,176,500 | +1.29(+5.49%) |
Apr 14, 2015 | 23.22 | 23.48 | 23.12 | 23.45 | 3,279,840 | +0.79(+3.48%) |
Apr 13, 2015 | 23.02 | 23.10 | 22.60 | 22.66 | 2,999,485 | -0.44(-1.92%) |
Apr 10, 2015 | 23.24 | 23.38 | 23.05 | 23.11 | 2,059,579 | +0.05(+0.23%) |
Apr 09, 2015 | 22.79 | 23.09 | 22.69 | 23.05 | 1,969,092 | +0.44(+1.93%) |
Apr 08, 2015 | 23.16 | 23.18 | 22.49 | 22.62 | 3,596,581 | +0.26(+1.16%) |
Apr 07, 2015 | 22.42 | 22.56 | 22.28 | 22.36 | 2,101,354 | +0.05(+0.24%) |
Apr 06, 2015 | 21.87 | 22.48 | 21.80 | 22.30 | 1,422,285 | +0.58(+2.68%) |
Apr 02, 2015 | 21.66 | 21.72 | 21.72 | 21.72 | 1,416,031 | +0.18(+0.85%) |
Apr 01, 2015 | 21.55 | 21.67 | 21.41 | 21.54 | 2,982,675 | +0.09(+0.43%) |
Mar 31, 2015 | 21.39 | 21.59 | 21.25 | 21.45 | 1,660,531 | -0.25(-1.17%) |
Mar 30, 2015 | 21.71 | 21.80 | 21.48 | 21.70 | 1,662,685 | +0.04(+0.18%) |
Mar 27, 2015 | 21.84 | 21.85 | 21.35 | 21.66 | 2,016,445 | -0.25(-1.12%) |
Mar 26, 2015 | 22.27 | 22.49 | 21.82 | 21.91 | 1,912,821 | -0.19(-0.87%) |
Mar 25, 2015 | 22.03 | 22.22 | 21.93 | 22.10 | 2,740,424 | +0.35(+1.62%) |
Mar 24, 2015 | 21.88 | 21.91 | 21.52 | 21.75 | 1,900,813 | -0.04(-0.18%) |
Mar 23, 2015 | 21.81 | 21.93 | 21.72 | 21.78 | 1,554,548 | +0.28(+1.28%) |
Mar 20, 2015 | 21.18 | 21.54 | 21.05 | 21.51 | 2,299,047 | +0.70(+3.35%) |
Mar 19, 2015 | 20.82 | 20.93 | 20.56 | 20.81 | 2,571,589 | -0.58(-2.72%) |
Mar 18, 2015 | 20.53 | 21.49 | 20.39 | 21.39 | 2,305,541 | +0.81(+3.94%) |
Mar 17, 2015 | 20.78 | 20.78 | 20.34 | 20.58 | 2,843,727 | +0.03(+0.15%) |
Mar 16, 2015 | 20.54 | 20.60 | 20.29 | 20.55 | 2,254,413 | -0.05(-0.26%) |
Mar 13, 2015 | 20.89 | 20.89 | 20.30 | 20.60 | 3,337,841 | -0.64(-2.99%) |
Mar 12, 2015 | 21.50 | 21.51 | 21.13 | 21.24 | 2,156,789 | +0.16(+0.76%) |
Mar 11, 2015 | 21.18 | 21.21 | 20.80 | 21.08 | 2,539,534 | +0.06(+0.29%) |
Mar 10, 2015 | 21.47 | 21.65 | 21.02 | 21.02 | 3,298,458 | -1.11(-5.02%) |
Mar 09, 2015 | 21.88 | 22.27 | 21.65 | 22.13 | 2,918,522 | +0.46(+2.12%) |
Mar 06, 2015 | 21.50 | 21.84 | 21.50 | 21.67 | 3,786,063 | -0.24(-1.08%) |
Mar 05, 2015 | 21.68 | 21.97 | 21.63 | 21.91 | 1,788,162 | +0.13(+0.60%) |
Mar 04, 2015 | 21.75 | 22.06 | 21.45 | 21.78 | 2,732,556 | -0.28(-1.28%) |
Mar 03, 2015 | 21.91 | 22.22 | 21.81 | 22.06 | 2,500,471 | +0.15(+0.70%) |
Mar 02, 2015 | 21.68 | 21.93 | 21.57 | 21.91 | 3,207,033 | +0.04(+0.18%) |
Feb 27, 2015 | 21.82 | 22.03 | 21.80 | 21.87 | 2,169,092 | +0.04(+0.18%) |
Feb 26, 2015 | 21.79 | 21.88 | 21.62 | 21.83 | 1,972,515 | -0.13(-0.59%) |
Feb 25, 2015 | 21.84 | 22.05 | 21.57 | 21.96 | 2,605,674 | -0.05(-0.24%) |
Feb 24, 2015 | 21.71 | 22.03 | 21.56 | 22.01 | 2,212,521 | +0.56(+2.61%) |
Feb 23, 2015 | 21.80 | 21.80 | 21.35 | 21.45 | 3,613,674 | -0.83(-3.75%) |
Feb 20, 2015 | 21.92 | 22.37 | 21.68 | 22.29 | 3,323,995 | -0.02(-0.10%) |
Feb 19, 2015 | 22.56 | 22.60 | 22.19 | 22.31 | 5,802,279 | -1.11(-4.74%) |
Feb 18, 2015 | 23.15 | 23.51 | 23.06 | 23.42 | 4,717,442 | +0.23(+0.99%) |
Feb 17, 2015 | 23.73 | 23.73 | 22.90 | 23.19 | 4,764,889 | -0.35(-1.50%) |
Feb 13, 2015 | 23.72 | 23.55 | 23.55 | 23.55 | 3,245,671 | +0.20(+0.85%) |
Feb 12, 2015 | 23.38 | 23.71 | 23.16 | 23.35 | 2,768,007 | +0.51(+2.21%) |
Feb 11, 2015 | 22.65 | 22.92 | 22.37 | 22.84 | 2,327,903 | -0.05(-0.23%) |
Feb 10, 2015 | 23.35 | 23.38 | 22.66 | 22.89 | 2,958,505 | -0.70(-2.99%) |
Feb 09, 2015 | 22.95 | 23.74 | 22.94 | 23.60 | 5,616,986 | +0.77(+3.35%) |
Feb 06, 2015 | 23.14 | 23.42 | 22.74 | 22.83 | 2,742,731 | -0.53(-2.26%) |
Feb 05, 2015 | 23.13 | 23.41 | 22.91 | 23.36 | 2,899,038 | +0.67(+2.97%) |
Feb 04, 2015 | 23.30 | 23.30 | 22.53 | 22.69 | 5,307,270 | -1.17(-4.91%) |
Feb 03, 2015 | 23.29 | 24.06 | 23.25 | 23.86 | 4,682,959 | +1.44(+6.42%) |
Feb 02, 2015 | 22.20 | 22.49 | 21.97 | 22.42 | 3,098,074 | +0.79(+3.65%) |
Jan 30, 2015 | 21.19 | 21.97 | 21.12 | 21.63 | 2,407,778 | +0.58(+2.77%) |
Jan 29, 2015 | 21.45 | 21.48 | 20.81 | 21.05 | 3,715,444 | -0.61(-2.79%) |
Jan 28, 2015 | 22.47 | 22.47 | 21.57 | 21.65 | 3,681,655 | -0.95(-4.20%) |
Jan 27, 2015 | 22.26 | 22.64 | 22.20 | 22.60 | 3,785,332 | +0.54(+2.47%) |
Jan 26, 2015 | 21.68 | 22.13 | 21.61 | 22.06 | 2,837,207 | +0.58(+2.71%) |
Jan 23, 2015 | 21.31 | 21.70 | 21.19 | 21.48 | 2,672,468 | -0.55(-2.50%) |
Jan 22, 2015 | 21.85 | 22.17 | 21.61 | 22.03 | 3,274,660 | +0.38(+1.73%) |
Jan 21, 2015 | 21.35 | 21.79 | 21.24 | 21.65 | 2,475,872 | +0.51(+2.43%) |
Jan 20, 2015 | 21.67 | 21.71 | 20.90 | 21.14 | 3,877,060 | -0.09(-0.43%) |
Jan 16, 2015 | 20.84 | 21.30 | 20.84 | 21.23 | 4,431,167 | +0.60(+2.90%) |
Jan 15, 2015 | 21.28 | 21.36 | 20.63 | 20.63 | 3,214,321 | +0.04(+0.19%) |
Jan 14, 2015 | 20.27 | 20.64 | 20.13 | 20.60 | 2,074,258 | +0.11(+0.52%) |
Jan 13, 2015 | 20.57 | 20.82 | 20.30 | 20.49 | 2,184,797 | -0.08(-0.37%) |
Jan 12, 2015 | 20.81 | 20.85 | 20.25 | 20.57 | 3,286,452 | -0.81(-3.80%) |
Jan 09, 2015 | 21.69 | 21.70 | 21.16 | 21.38 | 1,759,971 | -0.34(-1.59%) |
Jan 08, 2015 | 21.41 | 21.83 | 21.26 | 21.72 | 2,947,902 | +0.34(+1.58%) |
Jan 07, 2015 | 21.62 | 21.69 | 21.15 | 21.39 | 2,275,121 | -0.27(-1.24%) |
Jan 06, 2015 | 21.82 | 22.17 | 21.49 | 21.65 | 1,969,301 | -0.07(-0.32%) |
Jan 05, 2015 | 22.10 | 22.15 | 21.45 | 21.72 | 2,552,699 | -1.19(-5.18%) |
Jan 02, 2015 | 22.87 | 23.05 | 22.60 | 22.91 | 1,895,345 | -0.23(-0.99%) |
Dec 31, 2014 | 23.34 | 23.14 | 23.14 | 23.14 | 1,469,821 | -0.23(-0.98%) |
Dec 30, 2014 | 22.75 | 23.50 | 22.73 | 23.37 | 2,123,244 | +0.11(+0.49%) |
Dec 29, 2014 | 23.02 | 23.35 | 22.92 | 23.25 | 1,880,815 | -0.01(-0.03%) |
Dec 26, 2014 | 23.04 | 23.34 | 22.84 | 23.26 | 1,341,625 | +0.41(+1.78%) |
Dec 24, 2014 | 23.03 | 22.86 | 22.86 | 22.86 | 774,992 | -0.25(-1.09%) |
Dec 23, 2014 | 23.10 | 23.22 | 22.91 | 23.11 | 1,841,495 | +0.31(+1.38%) |
Dec 22, 2014 | 23.66 | 23.70 | 22.59 | 22.79 | 3,541,904 | -0.76(-3.22%) |
Dec 19, 2014 | 22.88 | 23.68 | 22.83 | 23.55 | 3,131,500 | +0.31(+1.35%) |
Dec 18, 2014 | 23.19 | 23.45 | 23.01 | 23.24 | 3,213,659 | +0.23(+1.00%) |
Dec 17, 2014 | 22.56 | 23.28 | 22.42 | 23.01 | 3,539,034 | +0.66(+2.95%) |
Dec 16, 2014 | 22.11 | 22.73 | 21.99 | 22.35 | 4,456,951 | +0.77(+3.55%) |
Dec 15, 2014 | 22.24 | 22.42 | 21.58 | 21.58 | 2,322,990 | -0.43(-1.95%) |
Dec 12, 2014 | 22.54 | 22.62 | 21.97 | 22.01 | 3,137,490 | -1.11(-4.80%) |
Dec 11, 2014 | 23.05 | 23.48 | 23.01 | 23.12 | 2,525,307 | +0.07(+0.30%) |
Dec 10, 2014 | 23.44 | 23.44 | 22.96 | 23.05 | 3,428,687 | -0.65(-2.75%) |
Dec 09, 2014 | 23.15 | 24.08 | 23.09 | 23.71 | 2,754,479 | +0.32(+1.38%) |
Dec 08, 2014 | 23.73 | 23.85 | 23.35 | 23.38 | 2,840,337 | -0.87(-3.57%) |
Dec 05, 2014 | 24.18 | 24.50 | 24.13 | 24.25 | 2,061,745 | -0.36(-1.46%) |
Dec 04, 2014 | 24.50 | 24.77 | 24.43 | 24.61 | 1,978,461 | -0.31(-1.26%) |
Dec 03, 2014 | 24.49 | 25.12 | 24.43 | 24.92 | 3,085,202 | +0.29(+1.18%) |
Dec 02, 2014 | 24.99 | 25.01 | 24.61 | 24.63 | 3,915,727 | -0.09(-0.37%) |
Dec 01, 2014 | 25.23 | 25.43 | 24.66 | 24.72 | 4,972,996 | -0.50(-1.97%) |
Nov 28, 2014 | 25.60 | 25.65 | 25.11 | 25.22 | 1,636,010 | -2.30(-8.35%) |
Nov 26, 2014 | 27.69 | 27.52 | 27.52 | 27.52 | 2,960,271 | -0.05(-0.19%) |
Nov 25, 2014 | 27.54 | 27.80 | 27.28 | 27.57 | 3,340,723 | +0.12(+0.45%) |
Nov 24, 2014 | 27.77 | 27.87 | 27.31 | 27.45 | 1,697,680 | -0.44(-1.59%) |
Nov 21, 2014 | 27.87 | 28.20 | 27.64 | 27.90 | 2,201,742 | +0.49(+1.80%) |
Nov 20, 2014 | 26.98 | 27.42 | 26.95 | 27.40 | 1,275,954 | +0.37(+1.38%) |
Nov 19, 2014 | 27.42 | 27.52 | 26.91 | 27.03 | 2,800,827 | -0.64(-2.31%) |
Nov 18, 2014 | 28.01 | 28.04 | 27.61 | 27.67 | 2,690,918 | +0.12(+0.44%) |
Nov 17, 2014 | 27.76 | 27.80 | 27.48 | 27.55 | 2,030,805 | -0.46(-1.65%) |
Nov 14, 2014 | 27.71 | 28.05 | 27.52 | 28.01 | 1,898,967 | +0.39(+1.40%) |
Nov 13, 2014 | 27.63 | 27.97 | 27.37 | 27.62 | 3,135,603 | -0.09(-0.33%) |
Nov 12, 2014 | 27.83 | 28.12 | 27.60 | 27.71 | 1,738,176 | -0.50(-1.78%) |
Nov 11, 2014 | 28.06 | 28.25 | 27.92 | 28.21 | 2,112,712 | +0.30(+1.06%) |
Nov 10, 2014 | 28.27 | 28.39 | 27.86 | 27.92 | 1,696,422 | -0.31(-1.10%) |
Nov 07, 2014 | 27.79 | 28.43 | 27.79 | 28.23 | 3,132,405 | +0.27(+0.95%) |
Nov 06, 2014 | 28.25 | 28.38 | 27.78 | 27.96 | 3,381,521 | -1.25(-4.27%) |
Nov 05, 2014 | 28.66 | 29.45 | 28.66 | 29.21 | 3,271,508 | +0.49(+1.72%) |
Nov 04, 2014 | 29.27 | 29.29 | 28.47 | 28.72 | 3,031,980 | -0.94(-3.18%) |
Nov 03, 2014 | 29.76 | 29.92 | 29.53 | 29.66 | 3,456,033 | -0.46(-1.51%) |
Oct 31, 2014 | 29.69 | 30.11 | 29.46 | 30.11 | 1,803,934 | +0.43(+1.43%) |
Oct 30, 2014 | 29.45 | 29.82 | 29.44 | 29.69 | 2,196,425 | +0.10(+0.33%) |
Oct 29, 2014 | 29.92 | 29.99 | 29.41 | 29.59 | 1,871,308 | -0.55(-1.81%) |
Oct 28, 2014 | 29.70 | 30.17 | 29.56 | 30.14 | 1,478,551 | +0.73(+2.48%) |
Oct 27, 2014 | 29.35 | 29.51 | 29.64 | 29.41 | 2,111,016 | -0.24(-0.79%) |
Oct 24, 2014 | 29.32 | 29.76 | 29.25 | 29.64 | 1,554,148 | +0.00(+0.00%) |
Oct 23, 2014 | 29.24 | 29.70 | 29.18 | 29.64 | 2,307,965 | +0.90(+3.15%) |
Oct 22, 2014 | 28.93 | 29.35 | 28.69 | 28.74 | 2,955,580 | -0.62(-2.12%) |
Oct 21, 2014 | 29.10 | 29.38 | 28.98 | 29.36 | 1,909,699 | +0.53(+1.84%) |
Oct 20, 2014 | 28.80 | 28.91 | 28.53 | 28.83 | 2,068,349 | -0.11(-0.37%) |
Oct 17, 2014 | 29.41 | 29.53 | 28.66 | 28.94 | 4,961,070 | -0.69(-2.33%) |
Oct 16, 2014 | 28.95 | 29.97 | 28.91 | 29.63 | 3,659,434 | -0.40(-1.32%) |
Oct 15, 2014 | 29.69 | 30.17 | 29.32 | 30.02 | 3,217,319 | -0.05(-0.15%) |
Oct 14, 2014 | 30.63 | 31.03 | 29.77 | 30.07 | 6,465,818 | -0.55(-1.81%) |
Oct 13, 2014 | 31.15 | 31.52 | 30.58 | 30.62 | 2,862,979 | -0.24(-0.79%) |
Oct 10, 2014 | 30.90 | 31.27 | 30.46 | 30.87 | 2,857,584 | -0.17(-0.54%) |
Oct 09, 2014 | 31.76 | 31.79 | 30.99 | 31.03 | 1,712,188 | -0.81(-2.55%) |
Oct 08, 2014 | 31.82 | 31.87 | 30.95 | 31.85 | 2,080,105 | +0.08(+0.26%) |
Oct 07, 2014 | 32.16 | 32.23 | 31.75 | 31.76 | 1,509,055 | -0.24(-0.74%) |
Oct 06, 2014 | 32.34 | 32.36 | 31.63 | 32.00 | 2,687,309 | +0.14(+0.43%) |
Oct 03, 2014 | 32.67 | 32.69 | 31.85 | 31.86 | 3,491,005 | -1.05(-3.19%) |
Oct 02, 2014 | 33.45 | 33.45 | 32.45 | 32.91 | 2,464,990 | -0.52(-1.57%) |
Oct 01, 2014 | 34.02 | 34.17 | 33.21 | 33.43 | 2,954,395 | -1.17(-3.38%) |
Sep 30, 2014 | 34.62 | 34.87 | 34.38 | 34.60 | 1,986,374 | +0.01(+0.02%) |
Sep 29, 2014 | 34.62 | 34.78 | 34.36 | 34.60 | 1,535,543 | -0.27(-0.78%) |
Sep 26, 2014 | 34.76 | 35.09 | 34.47 | 34.87 | 2,301,203 | +0.43(+1.24%) |
Sep 25, 2014 | 34.67 | 34.79 | 34.32 | 34.44 | 2,101,358 | -0.59(-1.69%) |
Sep 24, 2014 | 34.82 | 35.09 | 34.38 | 35.04 | 1,234,447 | +0.42(+1.21%) |
Sep 23, 2014 | 34.58 | 34.85 | 34.57 | 34.62 | 1,260,995 | -0.42(-1.19%) |
Sep 22, 2014 | 35.33 | 35.33 | 34.78 | 35.04 | 1,253,207 | -0.33(-0.92%) |
Sep 19, 2014 | 35.44 | 35.75 | 35.25 | 35.36 | 1,295,703 | -0.30(-0.85%) |
Sep 18, 2014 | 35.45 | 35.71 | 35.42 | 35.67 | 1,833,934 | +0.30(+0.86%) |
Sep 17, 2014 | 35.24 | 35.69 | 35.21 | 35.36 | 2,377,284 | +0.22(+0.63%) |
Sep 16, 2014 | 34.81 | 35.37 | 34.80 | 35.14 | 1,547,399 | +0.28(+0.81%) |
Sep 15, 2014 | 34.47 | 35.09 | 34.47 | 34.86 | 2,107,331 | +0.05(+0.13%) |
Sep 12, 2014 | 34.48 | 35.13 | 34.43 | 34.82 | 1,591,726 | +0.10(+0.28%) |
Sep 11, 2014 | 34.29 | 34.88 | 34.25 | 34.72 | 3,018,195 | +0.81(+2.40%) |
Sep 10, 2014 | 33.86 | 33.91 | 33.52 | 33.90 | 1,506,532 | +0.02(+0.07%) |
Sep 09, 2014 | 33.73 | 34.06 | 33.64 | 33.88 | 1,227,751 | +0.06(+0.18%) |
Sep 08, 2014 | 33.93 | 34.13 | 33.72 | 33.82 | 1,745,397 | -0.54(-1.57%) |
Sep 05, 2014 | 34.13 | 34.52 | 34.07 | 34.36 | 1,384,355 | +0.18(+0.53%) |
Sep 04, 2014 | 34.20 | 34.51 | 34.16 | 34.18 | 1,163,391 | -0.10(-0.29%) |
Sep 03, 2014 | 34.51 | 34.51 | 34.20 | 34.28 | 1,456,243 | +0.24(+0.71%) |