Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.05 | 21.05 | 20.54 | 20.55 | 175,980 | -0.43(-2.05%) |
Sep 29, 2015 | 20.91 | 21.21 | 20.86 | 20.98 | 163,800 | +0.04(+0.19%) |
Sep 28, 2015 | 20.94 | 21.08 | 20.60 | 20.94 | 136,141 | +0.02(+0.10%) |
Sep 25, 2015 | 21.39 | 21.48 | 20.87 | 20.92 | 139,501 | -0.38(-1.78%) |
Sep 24, 2015 | 21.62 | 21.62 | 21.26 | 21.30 | 101,566 | -0.35(-1.62%) |
Sep 23, 2015 | 21.78 | 21.88 | 21.56 | 21.65 | 172,389 | -0.04(-0.18%) |
Sep 22, 2015 | 21.64 | 21.88 | 21.60 | 21.69 | 139,272 | -0.13(-0.60%) |
Sep 21, 2015 | 21.75 | 21.96 | 21.59 | 21.82 | 187,368 | +0.12(+0.55%) |
Sep 18, 2015 | 21.70 | 21.76 | 21.16 | 21.70 | 433,416 | -0.19(-0.87%) |
Sep 17, 2015 | 22.17 | 22.30 | 21.86 | 21.89 | 114,423 | -0.25(-1.13%) |
Sep 16, 2015 | 22.06 | 22.36 | 21.99 | 22.14 | 133,988 | +0.15(+0.68%) |
Sep 15, 2015 | 21.80 | 22.21 | 21.80 | 21.99 | 133,969 | +0.19(+0.87%) |
Sep 14, 2015 | 21.67 | 21.89 | 21.49 | 21.80 | 195,397 | +0.14(+0.65%) |
Sep 11, 2015 | 21.63 | 21.84 | 21.41 | 21.66 | 260,507 | -0.14(-0.64%) |
Sep 10, 2015 | 21.69 | 21.91 | 21.61 | 21.80 | 163,587 | +0.00(+0.00%) |
Sep 09, 2015 | 22.33 | 22.35 | 21.77 | 21.80 | 256,702 | -0.35(-1.58%) |
Sep 08, 2015 | 22.04 | 22.24 | 21.73 | 22.15 | 130,476 | +0.35(+1.61%) |
Sep 04, 2015 | 21.73 | 21.80 | 21.80 | 21.80 | 250,800 | -0.11(-0.50%) |
Sep 03, 2015 | 21.86 | 22.25 | 21.79 | 21.91 | 193,049 | +0.01(+0.05%) |
Sep 02, 2015 | 22.58 | 22.58 | 21.73 | 21.90 | 201,030 | -0.45(-2.01%) |
Sep 01, 2015 | 22.54 | 22.71 | 22.23 | 22.35 | 183,075 | -0.53(-2.32%) |
Aug 31, 2015 | 22.45 | 22.96 | 22.40 | 22.88 | 326,702 | +0.37(+1.64%) |
Aug 28, 2015 | 22.37 | 22.55 | 22.02 | 22.51 | 554,369 | +0.10(+0.45%) |
Aug 27, 2015 | 22.50 | 22.75 | 22.12 | 22.41 | 731,609 | -0.01(-0.04%) |
Aug 26, 2015 | 22.64 | 22.64 | 22.17 | 22.42 | 393,852 | +0.21(+0.95%) |
Aug 25, 2015 | 23.55 | 23.55 | 22.04 | 22.21 | 289,649 | -0.75(-3.27%) |
Aug 24, 2015 | 22.47 | 23.46 | 22.47 | 22.96 | 380,376 | -0.09(-0.39%) |
Aug 21, 2015 | 22.88 | 23.48 | 22.09 | 23.05 | 396,086 | -0.29(-1.24%) |
Aug 20, 2015 | 23.09 | 23.56 | 22.60 | 23.34 | 367,433 | +0.09(+0.39%) |
Aug 19, 2015 | 23.55 | 23.58 | 22.76 | 23.25 | 296,074 | -0.39(-1.65%) |
Aug 18, 2015 | 23.83 | 23.83 | 23.40 | 23.64 | 183,431 | -0.17(-0.71%) |
Aug 17, 2015 | 23.32 | 23.81 | 23.21 | 23.81 | 183,449 | +0.34(+1.45%) |
Aug 14, 2015 | 22.93 | 23.47 | 22.87 | 23.47 | 144,406 | +0.37(+1.60%) |
Aug 13, 2015 | 22.94 | 23.20 | 22.69 | 23.10 | 130,590 | +0.09(+0.39%) |
Aug 12, 2015 | 22.83 | 23.08 | 22.34 | 23.01 | 162,743 | +0.05(+0.22%) |
Aug 11, 2015 | 23.12 | 23.17 | 22.77 | 22.96 | 129,364 | -0.35(-1.50%) |
Aug 10, 2015 | 23.03 | 23.49 | 23.03 | 23.31 | 151,441 | +0.30(+1.30%) |
Aug 07, 2015 | 23.08 | 23.21 | 22.64 | 23.01 | 207,383 | -0.25(-1.07%) |
Aug 06, 2015 | 23.61 | 23.61 | 22.77 | 23.26 | 315,184 | -0.24(-1.02%) |
Aug 05, 2015 | 23.86 | 24.05 | 22.38 | 23.50 | 480,705 | -0.64(-2.65%) |
Aug 04, 2015 | 24.12 | 24.28 | 23.96 | 24.14 | 100,186 | +0.12(+0.50%) |
Aug 03, 2015 | 24.09 | 24.22 | 23.87 | 24.02 | 108,835 | -0.11(-0.46%) |
Jul 31, 2015 | 24.20 | 24.46 | 24.00 | 24.13 | 78,734 | -0.07(-0.29%) |
Jul 30, 2015 | 23.80 | 24.26 | 23.66 | 24.20 | 115,182 | +0.38(+1.60%) |
Jul 29, 2015 | 23.58 | 23.94 | 23.53 | 23.82 | 73,213 | +0.13(+0.55%) |
Jul 28, 2015 | 23.65 | 24.08 | 23.13 | 23.69 | 76,509 | +0.14(+0.59%) |
Jul 27, 2015 | 23.47 | 23.80 | 23.30 | 23.55 | 111,186 | -0.18(-0.76%) |
Jul 24, 2015 | 24.18 | 24.18 | 23.66 | 23.73 | 155,168 | -0.50(-2.06%) |
Jul 23, 2015 | 24.22 | 24.57 | 24.09 | 24.23 | 140,168 | +0.14(+0.58%) |
Jul 22, 2015 | 24.43 | 24.58 | 23.97 | 24.09 | 94,517 | -0.48(-1.95%) |
Jul 21, 2015 | 24.84 | 25.07 | 24.45 | 24.57 | 90,434 | -0.24(-0.97%) |
Jul 20, 2015 | 25.04 | 25.04 | 24.80 | 24.81 | 157,645 | -0.15(-0.60%) |
Jul 17, 2015 | 24.84 | 25.05 | 24.66 | 24.96 | 137,099 | +0.05(+0.20%) |
Jul 16, 2015 | 25.16 | 25.39 | 24.86 | 24.91 | 260,545 | -0.24(-0.95%) |
Jul 15, 2015 | 25.04 | 25.33 | 24.97 | 25.15 | 247,275 | -0.11(-0.44%) |
Jul 14, 2015 | 25.01 | 25.41 | 24.93 | 25.26 | 130,155 | +0.19(+0.76%) |
Jul 13, 2015 | 24.96 | 25.18 | 24.88 | 25.07 | 176,771 | +0.18(+0.72%) |
Jul 10, 2015 | 25.37 | 25.63 | 24.80 | 24.89 | 242,500 | -0.26(-1.03%) |
Jul 09, 2015 | 24.86 | 25.33 | 24.47 | 25.15 | 355,083 | +0.65(+2.65%) |
Jul 08, 2015 | 24.39 | 24.56 | 24.08 | 24.50 | 120,143 | -0.05(-0.20%) |
Jul 07, 2015 | 24.56 | 24.73 | 24.27 | 24.55 | 207,281 | -0.02(-0.08%) |
Jul 06, 2015 | 24.25 | 24.74 | 24.25 | 24.57 | 139,624 | +0.07(+0.29%) |
Jul 02, 2015 | 24.60 | 24.50 | 24.50 | 24.50 | 95,500 | -0.04(-0.16%) |
Jul 01, 2015 | 24.17 | 24.77 | 24.17 | 24.54 | 138,166 | +0.47(+1.95%) |
Jun 30, 2015 | 24.08 | 24.35 | 23.96 | 24.07 | 178,509 | +0.23(+0.96%) |
Jun 29, 2015 | 24.05 | 24.45 | 23.63 | 23.84 | 223,316 | -0.46(-1.89%) |
Jun 26, 2015 | 23.84 | 24.41 | 23.57 | 24.30 | 625,364 | +0.56(+2.36%) |
Jun 25, 2015 | 23.70 | 23.78 | 23.51 | 23.74 | 174,531 | +0.09(+0.38%) |
Jun 24, 2015 | 23.49 | 23.73 | 23.35 | 23.65 | 98,693 | +0.06(+0.25%) |
Jun 23, 2015 | 23.52 | 23.68 | 23.33 | 23.59 | 52,367 | +0.11(+0.47%) |
Jun 22, 2015 | 24.06 | 24.12 | 23.43 | 23.48 | 91,959 | -0.41(-1.72%) |
Jun 19, 2015 | 23.77 | 24.01 | 23.52 | 23.89 | 202,045 | +0.20(+0.84%) |
Jun 18, 2015 | 23.17 | 23.74 | 23.11 | 23.69 | 112,615 | +0.63(+2.73%) |
Jun 17, 2015 | 23.36 | 23.43 | 23.00 | 23.06 | 93,554 | -0.19(-0.82%) |
Jun 16, 2015 | 22.78 | 23.50 | 22.66 | 23.25 | 484,461 | +0.49(+2.15%) |
Jun 15, 2015 | 23.15 | 23.15 | 22.57 | 22.76 | 143,191 | -0.61(-2.61%) |
Jun 12, 2015 | 22.78 | 23.52 | 22.75 | 23.37 | 432,483 | +0.30(+1.30%) |
Jun 11, 2015 | 23.11 | 23.16 | 22.98 | 23.07 | 180,756 | -0.02(-0.09%) |
Jun 10, 2015 | 22.84 | 23.35 | 22.64 | 23.09 | 244,645 | +0.23(+1.01%) |
Jun 09, 2015 | 23.47 | 23.53 | 22.84 | 22.86 | 203,396 | -0.65(-2.76%) |
Jun 08, 2015 | 23.80 | 24.02 | 23.45 | 23.51 | 91,515 | -0.37(-1.55%) |
Jun 05, 2015 | 23.58 | 23.92 | 23.51 | 23.88 | 62,848 | +0.18(+0.76%) |
Jun 04, 2015 | 24.16 | 24.16 | 23.59 | 23.70 | 100,528 | -0.51(-2.11%) |
Jun 03, 2015 | 23.36 | 24.48 | 23.36 | 24.21 | 155,921 | +0.86(+3.68%) |
Jun 02, 2015 | 22.93 | 23.59 | 22.87 | 23.35 | 91,619 | +0.41(+1.79%) |
Jun 01, 2015 | 22.84 | 23.50 | 22.56 | 22.94 | 147,671 | +0.23(+1.01%) |
May 29, 2015 | 22.37 | 23.15 | 22.22 | 22.71 | 274,681 | +0.27(+1.20%) |
May 28, 2015 | 22.35 | 22.47 | 22.08 | 22.44 | 210,140 | -0.05(-0.22%) |
May 27, 2015 | 22.25 | 22.90 | 22.02 | 22.49 | 204,634 | -0.38(-1.66%) |
May 26, 2015 | 22.77 | 22.98 | 22.31 | 22.87 | 134,856 | -0.02(-0.09%) |
May 22, 2015 | 23.27 | 22.89 | 22.89 | 22.89 | 51,300 | -0.40(-1.72%) |
May 21, 2015 | 23.21 | 23.51 | 23.02 | 23.29 | 43,902 | +0.09(+0.39%) |
May 20, 2015 | 23.15 | 23.36 | 23.01 | 23.20 | 58,568 | +0.13(+0.56%) |
May 19, 2015 | 23.39 | 23.39 | 22.83 | 23.07 | 55,784 | -0.31(-1.33%) |
May 18, 2015 | 23.32 | 23.63 | 23.13 | 23.38 | 73,478 | +0.01(+0.04%) |
May 15, 2015 | 23.40 | 23.69 | 23.16 | 23.37 | 67,597 | -0.05(-0.21%) |
May 14, 2015 | 23.10 | 23.58 | 23.00 | 23.42 | 56,289 | +0.40(+1.74%) |
May 13, 2015 | 22.88 | 23.09 | 22.73 | 23.02 | 77,397 | +0.32(+1.41%) |
May 12, 2015 | 22.36 | 23.02 | 22.18 | 22.70 | 108,583 | +0.32(+1.43%) |
May 11, 2015 | 22.30 | 22.56 | 22.25 | 22.38 | 104,491 | +0.10(+0.45%) |
May 08, 2015 | 22.20 | 22.38 | 21.97 | 22.28 | 376,452 | +0.20(+0.91%) |
May 07, 2015 | 22.11 | 22.15 | 21.88 | 22.08 | 166,535 | +0.02(+0.09%) |
May 06, 2015 | 22.18 | 22.35 | 21.88 | 22.06 | 101,291 | -0.08(-0.36%) |
May 05, 2015 | 22.55 | 22.75 | 22.03 | 22.14 | 131,286 | -0.41(-1.82%) |
May 04, 2015 | 22.83 | 22.97 | 22.54 | 22.55 | 112,762 | -0.19(-0.84%) |
May 01, 2015 | 23.32 | 23.57 | 22.70 | 22.74 | 190,528 | -0.53(-2.28%) |
Apr 30, 2015 | 23.80 | 23.80 | 23.25 | 23.27 | 99,061 | -0.72(-3.00%) |
Apr 29, 2015 | 24.04 | 24.25 | 23.76 | 23.99 | 107,297 | -0.12(-0.50%) |
Apr 28, 2015 | 24.00 | 24.27 | 23.79 | 24.11 | 95,823 | +0.11(+0.46%) |
Apr 27, 2015 | 24.08 | 24.51 | 23.96 | 24.00 | 72,367 | +0.04(+0.17%) |
Apr 24, 2015 | 24.04 | 24.10 | 23.80 | 23.96 | 44,924 | -0.14(-0.58%) |
Apr 23, 2015 | 24.26 | 24.55 | 24.01 | 24.10 | 73,968 | -0.18(-0.74%) |
Apr 22, 2015 | 24.00 | 24.45 | 23.90 | 24.28 | 109,074 | +0.25(+1.04%) |
Apr 21, 2015 | 24.07 | 24.18 | 23.82 | 24.03 | 136,551 | +0.06(+0.25%) |
Apr 20, 2015 | 24.01 | 24.26 | 23.81 | 23.97 | 145,457 | +0.15(+0.63%) |
Apr 17, 2015 | 24.55 | 24.55 | 23.75 | 23.82 | 186,375 | -0.89(-3.60%) |
Apr 16, 2015 | 24.30 | 24.87 | 24.20 | 24.71 | 75,162 | +0.28(+1.15%) |
Apr 15, 2015 | 24.59 | 24.67 | 24.42 | 24.43 | 259,472 | +0.06(+0.25%) |
Apr 14, 2015 | 24.48 | 24.67 | 24.36 | 24.37 | 59,661 | -0.20(-0.81%) |
Apr 13, 2015 | 24.42 | 24.79 | 24.31 | 24.57 | 46,205 | +0.28(+1.15%) |
Apr 10, 2015 | 24.58 | 24.58 | 24.12 | 24.29 | 231,013 | -0.10(-0.41%) |
Apr 09, 2015 | 24.35 | 24.60 | 24.07 | 24.39 | 61,347 | +0.02(+0.08%) |
Apr 08, 2015 | 23.91 | 24.49 | 23.80 | 24.37 | 114,835 | +0.54(+2.27%) |
Apr 07, 2015 | 23.91 | 24.06 | 23.71 | 23.83 | 53,525 | -0.19(-0.79%) |
Apr 06, 2015 | 23.58 | 24.25 | 23.58 | 24.02 | 64,923 | +0.30(+1.26%) |
Apr 02, 2015 | 24.03 | 23.72 | 23.72 | 23.72 | 75,400 | -0.39(-1.62%) |
Apr 01, 2015 | 23.96 | 24.38 | 23.89 | 24.11 | 44,657 | +0.04(+0.17%) |
Mar 31, 2015 | 24.16 | 24.23 | 23.88 | 24.07 | 51,425 | -0.15(-0.62%) |
Mar 30, 2015 | 23.76 | 24.34 | 23.76 | 24.22 | 44,349 | +0.55(+2.32%) |
Mar 27, 2015 | 23.66 | 23.86 | 23.29 | 23.67 | 71,743 | -0.05(-0.21%) |
Mar 26, 2015 | 23.86 | 24.11 | 23.46 | 23.72 | 67,587 | -0.11(-0.46%) |
Mar 25, 2015 | 24.17 | 24.21 | 23.81 | 23.83 | 56,354 | -0.28(-1.16%) |
Mar 24, 2015 | 23.77 | 24.20 | 23.69 | 24.11 | 65,816 | +0.29(+1.22%) |
Mar 23, 2015 | 23.65 | 24.13 | 23.65 | 23.82 | 98,318 | +0.06(+0.25%) |
Mar 20, 2015 | 23.13 | 23.76 | 22.81 | 23.76 | 351,476 | +0.78(+3.39%) |
Mar 19, 2015 | 23.24 | 23.38 | 22.95 | 22.98 | 60,246 | -0.38(-1.63%) |
Mar 18, 2015 | 23.07 | 23.62 | 22.79 | 23.36 | 84,358 | +0.05(+0.21%) |
Mar 17, 2015 | 23.28 | 23.39 | 23.13 | 23.31 | 71,244 | -0.03(-0.13%) |
Mar 16, 2015 | 23.61 | 23.61 | 23.23 | 23.34 | 58,610 | -0.17(-0.72%) |
Mar 13, 2015 | 24.02 | 24.03 | 23.11 | 23.51 | 113,324 | -0.47(-1.96%) |
Mar 12, 2015 | 23.88 | 24.23 | 23.57 | 23.98 | 152,386 | +0.21(+0.88%) |
Mar 11, 2015 | 22.97 | 23.94 | 22.94 | 23.77 | 143,745 | +0.77(+3.35%) |
Mar 10, 2015 | 22.96 | 23.10 | 22.93 | 23.00 | 74,068 | -0.30(-1.29%) |
Mar 09, 2015 | 23.52 | 23.65 | 23.29 | 23.30 | 67,635 | -0.14(-0.60%) |
Mar 06, 2015 | 23.65 | 23.96 | 23.41 | 23.44 | 74,560 | -0.47(-1.97%) |
Mar 05, 2015 | 24.27 | 24.27 | 23.77 | 23.91 | 50,296 | -0.30(-1.24%) |
Mar 04, 2015 | 24.30 | 24.51 | 23.96 | 24.21 | 96,808 | -0.30(-1.22%) |
Mar 03, 2015 | 24.66 | 24.91 | 24.36 | 24.51 | 99,897 | -0.24(-0.97%) |
Mar 02, 2015 | 24.55 | 24.95 | 24.42 | 24.75 | 109,125 | +0.23(+0.94%) |
Feb 27, 2015 | 24.44 | 24.75 | 24.39 | 24.52 | 111,869 | +0.08(+0.33%) |
Feb 26, 2015 | 24.18 | 24.60 | 24.04 | 24.44 | 91,357 | +0.17(+0.70%) |
Feb 25, 2015 | 24.24 | 24.37 | 24.03 | 24.27 | 63,978 | +0.06(+0.25%) |
Feb 24, 2015 | 24.07 | 24.63 | 24.07 | 24.21 | 97,667 | +0.23(+0.96%) |
Feb 23, 2015 | 24.28 | 24.28 | 23.62 | 23.98 | 120,053 | -0.34(-1.40%) |
Feb 20, 2015 | 24.06 | 24.38 | 23.55 | 24.32 | 160,134 | +0.21(+0.87%) |
Feb 19, 2015 | 23.57 | 24.76 | 23.57 | 24.11 | 166,426 | +0.38(+1.60%) |
Feb 18, 2015 | 23.09 | 23.73 | 23.05 | 23.73 | 112,787 | +0.51(+2.20%) |
Feb 17, 2015 | 23.78 | 23.78 | 23.08 | 23.22 | 77,037 | -0.55(-2.31%) |
Feb 13, 2015 | 23.15 | 23.77 | 23.77 | 23.77 | 133,300 | +0.63(+2.72%) |
Feb 12, 2015 | 23.00 | 23.24 | 22.88 | 23.14 | 98,532 | +0.24(+1.05%) |
Feb 11, 2015 | 22.82 | 23.03 | 22.69 | 22.90 | 108,736 | -0.04(-0.17%) |
Feb 10, 2015 | 23.14 | 23.14 | 22.65 | 22.94 | 179,402 | -0.15(-0.65%) |
Feb 09, 2015 | 23.02 | 23.28 | 22.86 | 23.09 | 170,123 | +0.05(+0.22%) |
Feb 06, 2015 | 23.00 | 23.31 | 22.77 | 23.04 | 157,027 | +0.11(+0.48%) |
Feb 05, 2015 | 22.81 | 23.12 | 22.61 | 22.93 | 263,219 | +0.27(+1.19%) |
Feb 04, 2015 | 22.60 | 22.96 | 22.31 | 22.66 | 306,564 | +0.04(+0.18%) |
Feb 03, 2015 | 24.00 | 24.00 | 21.98 | 22.62 | 402,962 | +1.56(+7.41%) |
Feb 02, 2015 | 20.55 | 21.13 | 20.45 | 21.06 | 246,918 | +0.61(+2.98%) |
Jan 30, 2015 | 20.78 | 21.11 | 20.31 | 20.45 | 102,698 | -0.53(-2.53%) |
Jan 29, 2015 | 20.62 | 21.07 | 20.24 | 20.98 | 80,547 | +0.45(+2.19%) |
Jan 28, 2015 | 21.41 | 21.58 | 20.46 | 20.53 | 141,921 | -0.77(-3.62%) |
Jan 27, 2015 | 21.08 | 21.43 | 20.97 | 21.30 | 127,233 | -0.16(-0.75%) |
Jan 26, 2015 | 21.45 | 21.69 | 21.14 | 21.46 | 132,169 | +0.05(+0.23%) |
Jan 23, 2015 | 21.72 | 21.91 | 21.30 | 21.41 | 82,156 | -0.32(-1.47%) |
Jan 22, 2015 | 21.53 | 21.97 | 21.11 | 21.73 | 115,985 | +0.09(+0.42%) |
Jan 21, 2015 | 21.35 | 21.79 | 21.33 | 21.64 | 58,943 | +0.20(+0.93%) |
Jan 20, 2015 | 22.07 | 22.22 | 21.26 | 21.44 | 112,545 | -0.70(-3.16%) |
Jan 16, 2015 | 21.69 | 22.50 | 21.63 | 22.14 | 302,030 | +0.34(+1.56%) |
Jan 15, 2015 | 21.82 | 22.00 | 21.37 | 21.80 | 240,620 | +0.08(+0.37%) |
Jan 14, 2015 | 21.33 | 21.82 | 21.27 | 21.72 | 82,854 | +0.10(+0.46%) |
Jan 13, 2015 | 21.38 | 21.86 | 21.27 | 21.62 | 113,227 | +0.28(+1.31%) |
Jan 12, 2015 | 21.69 | 21.74 | 21.16 | 21.34 | 121,506 | -0.65(-2.96%) |
Jan 09, 2015 | 22.12 | 22.18 | 21.92 | 21.99 | 146,485 | -0.12(-0.54%) |
Jan 08, 2015 | 22.19 | 22.33 | 22.03 | 22.11 | 147,514 | +0.15(+0.68%) |
Jan 07, 2015 | 22.56 | 22.56 | 21.61 | 21.96 | 167,977 | -0.42(-1.88%) |
Jan 06, 2015 | 22.90 | 22.90 | 22.28 | 22.38 | 182,015 | -0.52(-2.27%) |
Jan 05, 2015 | 23.76 | 23.76 | 22.78 | 22.90 | 188,888 | -1.07(-4.46%) |
Jan 02, 2015 | 24.22 | 24.51 | 23.70 | 23.97 | 114,185 | -0.22(-0.91%) |
Dec 31, 2014 | 24.52 | 24.19 | 24.19 | 24.19 | 117,000 | -0.26(-1.06%) |
Dec 30, 2014 | 24.23 | 24.48 | 24.11 | 24.45 | 97,881 | +0.09(+0.37%) |
Dec 29, 2014 | 23.96 | 24.60 | 23.96 | 24.36 | 100,693 | +0.48(+2.01%) |
Dec 26, 2014 | 23.84 | 24.05 | 23.64 | 23.88 | 82,589 | +0.20(+0.84%) |
Dec 24, 2014 | 23.49 | 23.68 | 23.68 | 23.68 | 59,400 | +0.12(+0.51%) |
Dec 23, 2014 | 22.47 | 23.64 | 22.47 | 23.56 | 134,779 | +1.11(+4.94%) |
Dec 22, 2014 | 22.18 | 22.49 | 22.08 | 22.45 | 133,744 | +0.30(+1.35%) |
Dec 19, 2014 | 22.46 | 22.58 | 21.19 | 22.15 | 388,652 | -0.35(-1.56%) |
Dec 18, 2014 | 22.44 | 22.56 | 22.19 | 22.50 | 153,075 | +0.44(+1.99%) |
Dec 17, 2014 | 21.62 | 22.13 | 21.57 | 22.06 | 211,527 | +0.47(+2.18%) |
Dec 16, 2014 | 21.63 | 21.99 | 21.46 | 21.59 | 238,833 | -0.09(-0.42%) |
Dec 15, 2014 | 22.07 | 22.21 | 21.61 | 21.68 | 276,332 | -0.29(-1.32%) |
Dec 12, 2014 | 22.09 | 22.32 | 21.81 | 21.97 | 216,519 | -0.49(-2.18%) |
Dec 11, 2014 | 22.87 | 23.01 | 22.38 | 22.46 | 141,614 | -0.37(-1.62%) |
Dec 10, 2014 | 23.60 | 23.60 | 22.69 | 22.83 | 235,796 | -0.97(-4.08%) |
Dec 09, 2014 | 22.96 | 23.90 | 22.84 | 23.80 | 297,208 | +0.53(+2.28%) |
Dec 08, 2014 | 24.19 | 24.23 | 23.09 | 23.27 | 110,949 | -1.04(-4.28%) |
Dec 05, 2014 | 24.49 | 24.80 | 24.13 | 24.31 | 103,941 | -0.33(-1.34%) |
Dec 04, 2014 | 24.78 | 24.87 | 24.49 | 24.64 | 125,481 | -0.14(-0.56%) |
Dec 03, 2014 | 24.35 | 24.93 | 24.32 | 24.78 | 123,450 | +0.51(+2.10%) |
Dec 02, 2014 | 23.72 | 24.32 | 23.64 | 24.27 | 70,006 | +0.61(+2.58%) |
Dec 01, 2014 | 24.20 | 24.20 | 23.63 | 23.66 | 183,839 | -0.53(-2.19%) |
Nov 28, 2014 | 25.27 | 25.47 | 24.08 | 24.19 | 145,535 | -1.21(-4.76%) |
Nov 26, 2014 | 25.16 | 25.40 | 25.40 | 25.40 | 80,400 | +0.11(+0.43%) |
Nov 25, 2014 | 25.41 | 25.71 | 25.15 | 25.29 | 121,503 | -0.16(-0.63%) |
Nov 24, 2014 | 25.39 | 25.55 | 25.15 | 25.45 | 70,448 | +0.17(+0.67%) |
Nov 21, 2014 | 25.67 | 25.83 | 25.05 | 25.28 | 129,986 | -0.18(-0.71%) |
Nov 20, 2014 | 24.90 | 25.56 | 24.85 | 25.46 | 116,964 | +0.53(+2.13%) |
Nov 19, 2014 | 25.30 | 25.46 | 24.59 | 24.93 | 133,876 | -0.47(-1.85%) |
Nov 18, 2014 | 25.02 | 25.58 | 24.92 | 25.40 | 156,381 | +0.47(+1.89%) |
Nov 17, 2014 | 25.29 | 25.45 | 24.87 | 24.93 | 98,418 | -0.46(-1.81%) |
Nov 14, 2014 | 25.29 | 25.58 | 25.04 | 25.39 | 71,395 | +0.20(+0.79%) |
Nov 13, 2014 | 25.48 | 25.67 | 24.85 | 25.19 | 68,622 | -0.29(-1.14%) |
Nov 12, 2014 | 25.33 | 25.70 | 25.32 | 25.48 | 147,433 | -0.03(-0.12%) |
Nov 11, 2014 | 25.38 | 25.64 | 25.15 | 25.51 | 117,083 | +0.02(+0.08%) |
Nov 10, 2014 | 25.59 | 25.61 | 25.19 | 25.49 | 107,823 | +0.00(+0.00%) |
Nov 07, 2014 | 25.70 | 25.79 | 25.16 | 25.49 | 144,190 | -0.14(-0.55%) |
Nov 06, 2014 | 25.95 | 26.04 | 25.51 | 25.63 | 267,709 | -0.38(-1.46%) |
Nov 05, 2014 | 25.83 | 26.73 | 25.57 | 26.01 | 165,567 | +0.65(+2.56%) |
Nov 04, 2014 | 24.80 | 26.12 | 24.52 | 25.36 | 318,203 | +1.87(+7.96%) |
Nov 03, 2014 | 24.47 | 24.56 | 23.44 | 23.49 | 206,577 | -0.88(-3.61%) |
Oct 31, 2014 | 24.21 | 24.41 | 23.90 | 24.37 | 124,241 | +0.59(+2.48%) |
Oct 30, 2014 | 23.45 | 23.82 | 23.17 | 23.78 | 96,990 | +0.30(+1.28%) |
Oct 29, 2014 | 23.41 | 23.54 | 23.26 | 23.48 | 85,106 | +0.15(+0.64%) |
Oct 28, 2014 | 22.31 | 23.33 | 22.31 | 23.33 | 180,190 | +1.20(+5.42%) |
Oct 27, 2014 | 22.59 | 22.76 | 22.02 | 22.13 | 109,146 | -0.63(-2.77%) |
Oct 24, 2014 | 22.93 | 23.03 | 22.63 | 22.76 | 73,336 | -0.14(-0.61%) |
Oct 23, 2014 | 22.45 | 22.98 | 22.41 | 22.90 | 128,343 | +0.53(+2.37%) |
Oct 22, 2014 | 23.01 | 23.09 | 22.36 | 22.37 | 82,109 | -0.60(-2.61%) |
Oct 21, 2014 | 22.64 | 23.02 | 22.42 | 22.97 | 284,536 | +0.52(+2.32%) |
Oct 20, 2014 | 22.33 | 22.33 | 22.23 | 22.45 | 90,985 | +0.08(+0.36%) |
Oct 17, 2014 | 22.82 | 22.82 | 22.19 | 22.37 | 101,699 | -0.12(-0.53%) |
Oct 16, 2014 | 22.18 | 22.89 | 22.18 | 22.49 | 128,310 | -0.03(-0.13%) |
Oct 15, 2014 | 22.49 | 23.04 | 22.18 | 22.52 | 212,850 | -0.03(-0.13%) |
Oct 14, 2014 | 22.33 | 23.00 | 22.19 | 22.55 | 113,810 | +0.33(+1.49%) |
Oct 13, 2014 | 22.33 | 22.77 | 22.17 | 22.22 | 96,806 | -0.10(-0.45%) |
Oct 10, 2014 | 22.53 | 22.84 | 22.29 | 22.32 | 96,622 | -0.39(-1.72%) |
Oct 09, 2014 | 23.49 | 23.58 | 22.70 | 22.71 | 79,665 | -0.99(-4.18%) |
Oct 08, 2014 | 23.09 | 23.73 | 22.88 | 23.70 | 101,310 | +0.56(+2.42%) |
Oct 07, 2014 | 23.67 | 23.73 | 23.14 | 23.14 | 51,831 | -0.66(-2.77%) |
Oct 06, 2014 | 23.88 | 23.99 | 23.62 | 23.80 | 95,058 | -0.01(-0.04%) |
Oct 03, 2014 | 24.55 | 24.55 | 23.79 | 23.81 | 70,523 | -0.47(-1.94%) |
Oct 02, 2014 | 24.07 | 24.39 | 23.72 | 24.28 | 72,669 | +0.21(+0.87%) |