Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.35 | 24.47 | 24.19 | 24.42 | 6,013,906 | +0.19(+0.79%) |
Jun 29, 2015 | 24.38 | 24.63 | 24.22 | 24.23 | 4,058,482 | -0.17(-0.69%) |
Jun 26, 2015 | 24.06 | 24.41 | 23.95 | 24.40 | 5,953,241 | +0.32(+1.34%) |
Jun 25, 2015 | 24.31 | 24.39 | 24.05 | 24.08 | 4,058,937 | -0.18(-0.76%) |
Jun 24, 2015 | 24.55 | 24.64 | 24.25 | 24.26 | 2,724,107 | -0.26(-1.06%) |
Jun 23, 2015 | 24.81 | 24.87 | 24.48 | 24.52 | 1,911,228 | -0.36(-1.45%) |
Jun 22, 2015 | 24.71 | 25.08 | 24.71 | 24.88 | 1,645,139 | -0.05(-0.18%) |
Jun 19, 2015 | 25.16 | 25.24 | 24.92 | 24.93 | 2,710,276 | -0.23(-0.91%) |
Jun 18, 2015 | 24.85 | 25.22 | 24.85 | 25.16 | 3,564,082 | +0.35(+1.39%) |
Jun 17, 2015 | 24.51 | 24.86 | 24.51 | 24.81 | 4,166,247 | +0.30(+1.22%) |
Jun 16, 2015 | 24.45 | 24.58 | 24.37 | 24.52 | 3,346,218 | +0.02(+0.09%) |
Jun 15, 2015 | 24.74 | 24.84 | 24.45 | 24.49 | 5,605,050 | -0.28(-1.12%) |
Jun 12, 2015 | 24.85 | 24.95 | 24.75 | 24.77 | 5,115,817 | -0.24(-0.95%) |
Jun 11, 2015 | 24.80 | 25.04 | 24.72 | 25.01 | 6,382,250 | +0.37(+1.49%) |
Jun 10, 2015 | 24.45 | 24.71 | 24.36 | 24.64 | 4,659,075 | +0.25(+1.04%) |
Jun 09, 2015 | 24.35 | 24.35 | 24.30 | 24.39 | 3,201,470 | +0.07(+0.28%) |
Jun 08, 2015 | 24.35 | 24.43 | 24.15 | 24.32 | 4,479,972 | -0.06(-0.25%) |
Jun 05, 2015 | 24.64 | 24.64 | 24.39 | 24.38 | 7,796,211 | -0.54(-2.19%) |
Jun 04, 2015 | 24.98 | 25.29 | 24.90 | 24.92 | 4,284,766 | -0.12(-0.49%) |
Jun 03, 2015 | 25.54 | 25.61 | 24.88 | 25.04 | 5,261,895 | -0.51(-2.01%) |
Jun 02, 2015 | 26.02 | 26.02 | 25.43 | 25.56 | 5,175,282 | -0.61(-2.32%) |
Jun 01, 2015 | 26.17 | 26.29 | 26.10 | 26.16 | 2,645,951 | -0.02(-0.09%) |
May 29, 2015 | 26.12 | 26.33 | 26.03 | 26.19 | 3,834,669 | +0.02(+0.06%) |
May 28, 2015 | 26.12 | 26.21 | 26.01 | 26.17 | 1,933,704 | +0.08(+0.32%) |
May 27, 2015 | 26.13 | 26.17 | 26.02 | 26.09 | 2,618,518 | +0.08(+0.29%) |
May 26, 2015 | 26.22 | 26.23 | 25.90 | 26.01 | 4,379,973 | -0.21(-0.79%) |
May 22, 2015 | 26.20 | 26.22 | 26.22 | 26.22 | 2,836,898 | -0.02(-0.09%) |
May 21, 2015 | 26.18 | 26.26 | 25.94 | 26.24 | 2,953,317 | +0.05(+0.21%) |
May 20, 2015 | 26.23 | 26.39 | 26.15 | 26.19 | 2,732,111 | -0.01(-0.03%) |
May 19, 2015 | 25.94 | 26.30 | 25.89 | 26.20 | 2,988,245 | +0.13(+0.50%) |
May 18, 2015 | 25.80 | 26.24 | 25.80 | 26.07 | 2,990,646 | +0.15(+0.59%) |
May 15, 2015 | 25.58 | 25.96 | 25.51 | 25.91 | 5,685,762 | +0.33(+1.29%) |
May 14, 2015 | 25.24 | 25.67 | 25.24 | 25.58 | 3,788,928 | +0.45(+1.80%) |
May 13, 2015 | 25.52 | 25.67 | 25.03 | 25.13 | 3,839,737 | -0.35(-1.36%) |
May 12, 2015 | 25.47 | 25.62 | 25.31 | 25.47 | 3,332,359 | -0.19(-0.75%) |
May 11, 2015 | 25.92 | 26.18 | 25.63 | 25.67 | 4,089,589 | -0.15(-0.59%) |
May 08, 2015 | 25.67 | 26.10 | 25.67 | 25.82 | 6,058,549 | +0.38(+1.48%) |
May 07, 2015 | 25.51 | 25.68 | 25.39 | 25.44 | 6,543,066 | +0.01(+0.03%) |
May 06, 2015 | 25.63 | 25.72 | 25.21 | 25.44 | 4,479,408 | -0.12(-0.45%) |
May 05, 2015 | 26.01 | 26.14 | 25.53 | 25.55 | 4,927,460 | -0.58(-2.21%) |
May 04, 2015 | 26.03 | 26.32 | 25.95 | 26.13 | 3,702,152 | +0.08(+0.32%) |
May 01, 2015 | 25.90 | 26.12 | 25.67 | 26.05 | 3,683,067 | +0.24(+0.94%) |
Apr 30, 2015 | 26.39 | 26.41 | 25.57 | 25.80 | 6,763,490 | -0.65(-2.44%) |
Apr 29, 2015 | 26.43 | 26.56 | 26.17 | 26.45 | 3,231,534 | -0.17(-0.63%) |
Apr 28, 2015 | 26.43 | 26.70 | 26.30 | 26.62 | 3,199,015 | +0.10(+0.37%) |
Apr 27, 2015 | 26.87 | 26.87 | 26.35 | 26.52 | 3,595,261 | -0.22(-0.82%) |
Apr 24, 2015 | 26.43 | 26.92 | 26.43 | 26.74 | 3,714,584 | +0.11(+0.43%) |
Apr 23, 2015 | 26.54 | 26.94 | 26.48 | 26.62 | 4,887,213 | -0.05(-0.17%) |
Apr 22, 2015 | 26.64 | 26.77 | 26.40 | 26.67 | 6,348,436 | +0.11(+0.43%) |
Apr 21, 2015 | 26.67 | 26.97 | 26.43 | 26.55 | 3,699,415 | -0.10(-0.37%) |
Apr 20, 2015 | 26.28 | 26.94 | 26.24 | 26.65 | 3,703,303 | +0.42(+1.59%) |
Apr 17, 2015 | 26.13 | 26.40 | 26.10 | 26.24 | 3,267,980 | -0.02(-0.06%) |
Apr 16, 2015 | 26.36 | 26.43 | 25.95 | 26.25 | 3,731,360 | -0.20(-0.75%) |
Apr 15, 2015 | 26.52 | 26.79 | 26.43 | 26.45 | 2,347,687 | -0.01(-0.03%) |
Apr 14, 2015 | 26.36 | 26.58 | 26.33 | 26.46 | 1,984,681 | +0.11(+0.43%) |
Apr 13, 2015 | 26.44 | 26.60 | 26.33 | 26.34 | 2,018,135 | -0.15(-0.57%) |
Apr 10, 2015 | 26.29 | 26.57 | 26.24 | 26.49 | 2,454,481 | +0.30(+1.13%) |
Apr 09, 2015 | 26.46 | 26.49 | 26.07 | 26.20 | 3,475,072 | -0.31(-1.18%) |
Apr 08, 2015 | 26.55 | 26.59 | 26.35 | 26.51 | 2,782,388 | -0.02(-0.09%) |
Apr 07, 2015 | 27.03 | 27.03 | 26.53 | 26.53 | 3,618,972 | -0.52(-1.91%) |
Apr 06, 2015 | 26.90 | 27.25 | 26.86 | 27.05 | 2,049,716 | +0.21(+0.79%) |
Apr 02, 2015 | 26.78 | 26.84 | 26.84 | 26.84 | 3,120,785 | +0.07(+0.26%) |
Apr 01, 2015 | 26.51 | 26.81 | 26.09 | 26.77 | 4,455,783 | +0.22(+0.83%) |
Mar 31, 2015 | 26.31 | 26.56 | 26.17 | 26.55 | 4,627,780 | +0.21(+0.78%) |
Mar 30, 2015 | 26.16 | 26.42 | 26.03 | 26.34 | 5,482,268 | +0.27(+1.05%) |
Mar 27, 2015 | 25.97 | 26.21 | 25.80 | 26.07 | 3,440,312 | +0.13(+0.50%) |
Mar 26, 2015 | 26.14 | 26.35 | 25.86 | 25.94 | 4,803,466 | -0.29(-1.10%) |
Mar 25, 2015 | 26.69 | 26.90 | 26.19 | 26.23 | 4,687,001 | -0.41(-1.54%) |
Mar 24, 2015 | 27.06 | 27.22 | 26.60 | 26.64 | 5,578,860 | -0.52(-1.90%) |
Mar 23, 2015 | 27.13 | 27.28 | 27.07 | 27.16 | 4,468,825 | +0.02(+0.08%) |
Mar 20, 2015 | 26.85 | 27.15 | 26.75 | 27.13 | 6,228,524 | +0.42(+1.57%) |
Mar 19, 2015 | 26.84 | 27.13 | 26.66 | 26.71 | 5,732,062 | -0.28(-1.04%) |
Mar 18, 2015 | 26.14 | 27.11 | 26.05 | 27.00 | 6,062,251 | +0.84(+3.23%) |
Mar 17, 2015 | 25.96 | 26.17 | 25.86 | 26.15 | 5,232,439 | +0.07(+0.26%) |
Mar 16, 2015 | 25.58 | 26.18 | 25.48 | 26.08 | 4,124,986 | +0.62(+2.42%) |
Mar 13, 2015 | 25.66 | 25.66 | 25.04 | 25.47 | 5,260,563 | -0.21(-0.83%) |
Mar 12, 2015 | 25.07 | 26.01 | 25.00 | 25.68 | 6,669,941 | +0.71(+2.86%) |
Mar 11, 2015 | 25.21 | 25.24 | 24.94 | 24.97 | 3,396,455 | -0.19(-0.76%) |
Mar 10, 2015 | 25.13 | 25.50 | 25.05 | 25.16 | 3,837,037 | -0.03(-0.12%) |
Mar 09, 2015 | 25.16 | 25.38 | 25.09 | 25.19 | 3,017,454 | -0.02(-0.09%) |
Mar 06, 2015 | 25.92 | 25.95 | 25.09 | 25.21 | 4,366,242 | -1.13(-4.27%) |
Mar 05, 2015 | 26.13 | 26.44 | 26.11 | 26.33 | 2,535,658 | +0.26(+0.99%) |
Mar 04, 2015 | 26.00 | 26.08 | 25.90 | 26.08 | 3,702,783 | +0.04(+0.15%) |
Mar 03, 2015 | 26.14 | 26.20 | 25.75 | 26.04 | 4,424,850 | -0.08(-0.32%) |
Mar 02, 2015 | 26.66 | 26.73 | 25.91 | 26.12 | 4,766,707 | -0.59(-2.22%) |
Feb 27, 2015 | 26.89 | 26.90 | 26.63 | 26.71 | 3,130,132 | -0.14(-0.54%) |
Feb 26, 2015 | 27.09 | 27.16 | 26.81 | 26.86 | 2,766,771 | -0.14(-0.54%) |
Feb 25, 2015 | 27.49 | 27.52 | 26.97 | 27.00 | 2,762,752 | -0.42(-1.53%) |
Feb 24, 2015 | 27.32 | 27.66 | 27.22 | 27.42 | 2,305,444 | +0.07(+0.25%) |
Feb 23, 2015 | 27.03 | 27.37 | 27.03 | 27.35 | 2,804,745 | +0.30(+1.10%) |
Feb 20, 2015 | 26.97 | 27.09 | 26.61 | 27.06 | 3,982,178 | +0.09(+0.34%) |
Feb 19, 2015 | 27.38 | 27.44 | 26.84 | 26.97 | 3,968,934 | -0.40(-1.45%) |
Feb 18, 2015 | 26.49 | 27.42 | 26.46 | 27.36 | 4,293,005 | +0.85(+3.21%) |
Feb 17, 2015 | 26.24 | 26.62 | 26.07 | 26.51 | 4,508,135 | +0.16(+0.61%) |
Feb 13, 2015 | 27.01 | 26.35 | 26.35 | 26.35 | 4,267,476 | -0.67(-2.48%) |
Feb 12, 2015 | 27.06 | 27.17 | 26.82 | 27.02 | 2,375,652 | -0.03(-0.11%) |
Feb 11, 2015 | 27.40 | 27.40 | 26.87 | 27.05 | 3,301,797 | -0.48(-1.74%) |
Feb 10, 2015 | 26.89 | 27.56 | 26.87 | 27.53 | 4,770,733 | +0.63(+2.35%) |
Feb 09, 2015 | 27.07 | 27.26 | 26.68 | 26.90 | 3,428,781 | -0.24(-0.90%) |
Feb 06, 2015 | 28.30 | 28.34 | 26.93 | 27.14 | 4,232,972 | -1.24(-4.37%) |
Feb 05, 2015 | 28.23 | 28.46 | 28.08 | 28.38 | 2,689,773 | +0.29(+1.03%) |
Feb 04, 2015 | 28.59 | 28.59 | 27.98 | 28.09 | 4,640,886 | -0.46(-1.62%) |
Feb 03, 2015 | 28.47 | 28.68 | 28.25 | 28.55 | 3,209,537 | +0.05(+0.19%) |
Feb 02, 2015 | 28.53 | 28.77 | 28.04 | 28.50 | 4,274,653 | +0.03(+0.11%) |
Jan 30, 2015 | 28.79 | 29.17 | 28.44 | 28.47 | 7,516,608 | -0.35(-1.23%) |
Jan 29, 2015 | 28.01 | 28.86 | 27.74 | 28.83 | 3,418,707 | +0.72(+2.58%) |
Jan 28, 2015 | 28.30 | 28.66 | 28.00 | 28.10 | 2,740,045 | -0.19(-0.67%) |
Jan 27, 2015 | 28.25 | 28.53 | 28.19 | 28.29 | 2,977,240 | +0.02(+0.08%) |
Jan 26, 2015 | 28.30 | 28.33 | 28.12 | 28.27 | 1,683,616 | -0.07(-0.24%) |
Jan 23, 2015 | 28.00 | 28.42 | 27.99 | 28.34 | 2,736,526 | +0.38(+1.35%) |
Jan 22, 2015 | 28.18 | 28.29 | 27.80 | 27.96 | 2,598,209 | -0.13(-0.46%) |
Jan 21, 2015 | 27.72 | 28.12 | 27.52 | 28.09 | 2,697,003 | +0.33(+1.20%) |
Jan 20, 2015 | 27.79 | 27.80 | 27.47 | 27.75 | 2,609,329 | +0.11(+0.38%) |
Jan 16, 2015 | 27.33 | 27.67 | 27.20 | 27.65 | 2,213,158 | +0.35(+1.27%) |
Jan 15, 2015 | 27.14 | 27.36 | 27.05 | 27.30 | 2,328,389 | +0.16(+0.58%) |
Jan 14, 2015 | 26.80 | 27.17 | 26.65 | 27.14 | 2,525,863 | +0.21(+0.78%) |
Jan 13, 2015 | 26.73 | 27.23 | 26.65 | 26.93 | 4,451,012 | +0.39(+1.48%) |
Jan 12, 2015 | 26.67 | 26.73 | 26.37 | 26.54 | 2,309,751 | -0.08(-0.31%) |
Jan 09, 2015 | 26.76 | 26.92 | 26.45 | 26.62 | 2,405,010 | -0.29(-1.09%) |
Jan 08, 2015 | 26.86 | 27.05 | 26.83 | 26.92 | 2,246,963 | +0.14(+0.54%) |
Jan 07, 2015 | 26.40 | 26.96 | 26.25 | 26.77 | 2,858,028 | +0.43(+1.63%) |
Jan 06, 2015 | 26.36 | 26.88 | 26.30 | 26.34 | 3,422,164 | +0.05(+0.17%) |
Jan 05, 2015 | 26.54 | 26.60 | 26.15 | 26.30 | 3,322,236 | -0.22(-0.83%) |
Jan 02, 2015 | 26.34 | 26.54 | 26.22 | 26.52 | 3,187,466 | +0.29(+1.12%) |
Dec 31, 2014 | 26.71 | 26.22 | 26.22 | 26.22 | 3,150,984 | -0.38(-1.42%) |
Dec 30, 2014 | 27.42 | 27.42 | 26.59 | 26.60 | 4,161,637 | -0.88(-3.21%) |
Dec 29, 2014 | 27.25 | 27.82 | 27.22 | 27.48 | 3,981,948 | +0.25(+0.91%) |
Dec 26, 2014 | 26.99 | 27.36 | 26.99 | 27.23 | 2,569,487 | +0.30(+1.12%) |
Dec 24, 2014 | 26.33 | 26.93 | 26.93 | 26.93 | 1,504,065 | +0.61(+2.32%) |
Dec 23, 2014 | 26.28 | 26.44 | 26.19 | 26.32 | 1,396,278 | +0.07(+0.26%) |
Dec 22, 2014 | 26.03 | 26.25 | 25.91 | 26.25 | 1,596,003 | +0.23(+0.87%) |
Dec 19, 2014 | 26.15 | 26.27 | 25.91 | 26.03 | 3,914,336 | -0.05(-0.17%) |
Dec 18, 2014 | 25.67 | 26.07 | 25.57 | 26.07 | 2,087,574 | +0.47(+1.83%) |
Dec 17, 2014 | 25.18 | 25.68 | 25.13 | 25.60 | 1,969,564 | +0.51(+2.01%) |
Dec 16, 2014 | 25.17 | 25.48 | 24.84 | 25.10 | 2,604,301 | -0.04(-0.15%) |
Dec 15, 2014 | 25.46 | 25.48 | 24.93 | 25.14 | 4,182,694 | -0.18(-0.72%) |
Dec 12, 2014 | 25.42 | 25.69 | 25.20 | 25.32 | 3,573,410 | -0.11(-0.42%) |
Dec 11, 2014 | 25.26 | 25.66 | 25.22 | 25.42 | 1,710,785 | +0.18(+0.72%) |
Dec 10, 2014 | 25.66 | 25.77 | 25.18 | 25.24 | 2,062,662 | -0.42(-1.65%) |
Dec 09, 2014 | 25.45 | 25.74 | 25.32 | 25.66 | 2,703,343 | +0.13(+0.50%) |
Dec 08, 2014 | 25.26 | 25.58 | 25.26 | 25.54 | 2,613,918 | +0.26(+1.05%) |
Dec 05, 2014 | 25.22 | 25.36 | 25.12 | 25.27 | 2,556,965 | -0.11(-0.42%) |
Dec 04, 2014 | 25.44 | 25.52 | 25.24 | 25.38 | 2,901,528 | -0.02(-0.06%) |
Dec 03, 2014 | 25.31 | 25.42 | 25.18 | 25.39 | 3,065,010 | +0.11(+0.45%) |
Dec 02, 2014 | 25.01 | 25.40 | 24.93 | 25.28 | 2,835,066 | +0.19(+0.75%) |
Dec 01, 2014 | 24.88 | 25.26 | 24.74 | 25.09 | 3,210,622 | +0.11(+0.45%) |
Nov 28, 2014 | 24.77 | 25.12 | 24.66 | 24.98 | 1,284,608 | +0.30(+1.22%) |
Nov 26, 2014 | 24.67 | 24.68 | 24.68 | 24.68 | 1,437,542 | +0.08(+0.31%) |
Nov 25, 2014 | 24.60 | 24.69 | 24.45 | 24.60 | 2,531,186 | +0.02(+0.06%) |
Nov 24, 2014 | 24.74 | 24.83 | 24.54 | 24.59 | 2,778,565 | -0.14(-0.58%) |
Nov 21, 2014 | 24.76 | 24.80 | 24.53 | 24.73 | 2,912,946 | +0.20(+0.80%) |
Nov 20, 2014 | 24.65 | 24.71 | 24.49 | 24.53 | 2,238,105 | -0.13(-0.52%) |
Nov 19, 2014 | 24.66 | 24.77 | 24.53 | 24.66 | 1,861,719 | -0.07(-0.27%) |
Nov 18, 2014 | 24.74 | 24.88 | 24.58 | 24.73 | 2,105,575 | +0.08(+0.34%) |
Nov 17, 2014 | 24.24 | 24.65 | 24.19 | 24.65 | 1,952,892 | +0.38(+1.59%) |
Nov 14, 2014 | 24.32 | 24.42 | 24.22 | 24.26 | 2,580,248 | -0.12(-0.50%) |
Nov 13, 2014 | 24.59 | 24.67 | 24.32 | 24.38 | 2,759,612 | -0.13(-0.52%) |
Nov 12, 2014 | 24.93 | 24.93 | 24.48 | 24.51 | 3,962,547 | -0.59(-2.35%) |
Nov 11, 2014 | 25.05 | 25.25 | 24.98 | 25.10 | 2,597,774 | +0.05(+0.18%) |
Nov 10, 2014 | 24.78 | 25.11 | 24.78 | 25.05 | 2,712,627 | +0.22(+0.88%) |
Nov 07, 2014 | 24.48 | 24.86 | 24.35 | 24.83 | 2,845,224 | +0.41(+1.67%) |
Nov 06, 2014 | 24.97 | 25.05 | 24.38 | 24.43 | 5,768,140 | -0.63(-2.53%) |
Nov 05, 2014 | 24.33 | 25.08 | 24.27 | 25.06 | 3,404,293 | +0.51(+2.09%) |
Nov 04, 2014 | 24.65 | 24.90 | 24.50 | 24.55 | 2,666,327 | -0.14(-0.58%) |
Nov 03, 2014 | 24.50 | 24.78 | 24.50 | 24.69 | 2,541,557 | +0.24(+0.98%) |
Oct 31, 2014 | 24.63 | 24.63 | 24.30 | 24.45 | 3,652,744 | -0.07(-0.31%) |
Oct 30, 2014 | 24.11 | 24.55 | 24.06 | 24.53 | 3,096,655 | +0.46(+1.93%) |
Oct 29, 2014 | 24.16 | 24.26 | 23.83 | 24.06 | 2,636,215 | -0.13(-0.56%) |
Oct 28, 2014 | 24.05 | 24.20 | 23.78 | 24.20 | 3,406,455 | +0.16(+0.69%) |
Oct 27, 2014 | 24.03 | 24.02 | 24.02 | 24.03 | 4,052,342 | +0.01(+0.06%) |
Oct 24, 2014 | 23.96 | 24.05 | 23.75 | 24.02 | 2,638,903 | +0.12(+0.50%) |
Oct 23, 2014 | 23.81 | 24.13 | 23.80 | 23.90 | 2,729,684 | +0.15(+0.63%) |
Oct 22, 2014 | 23.69 | 24.00 | 23.63 | 23.75 | 4,009,922 | +0.13(+0.54%) |
Oct 21, 2014 | 23.55 | 23.66 | 23.41 | 23.62 | 3,630,472 | +0.14(+0.61%) |
Oct 20, 2014 | 22.87 | 23.49 | 22.87 | 23.48 | 3,144,980 | +0.61(+2.68%) |
Oct 17, 2014 | 23.04 | 23.09 | 22.67 | 22.86 | 5,386,495 | -0.03(-0.13%) |
Oct 16, 2014 | 22.74 | 22.93 | 22.60 | 22.89 | 5,596,431 | -0.08(-0.36%) |
Oct 15, 2014 | 23.25 | 23.40 | 22.65 | 22.98 | 6,076,495 | -0.28(-1.19%) |
Oct 14, 2014 | 23.01 | 23.49 | 22.84 | 23.25 | 6,160,593 | +0.34(+1.47%) |
Oct 13, 2014 | 22.86 | 23.22 | 22.81 | 22.92 | 3,550,049 | +0.08(+0.36%) |
Oct 10, 2014 | 22.71 | 22.95 | 22.68 | 22.83 | 3,305,521 | +0.25(+1.13%) |
Oct 09, 2014 | 22.98 | 23.13 | 22.58 | 22.58 | 4,082,551 | -0.40(-1.76%) |
Oct 08, 2014 | 22.41 | 22.98 | 22.39 | 22.98 | 3,133,436 | +0.55(+2.47%) |
Oct 07, 2014 | 22.41 | 22.65 | 22.37 | 22.43 | 2,746,939 | -0.04(-0.17%) |
Oct 06, 2014 | 22.53 | 22.61 | 22.33 | 22.47 | 1,537,949 | +0.02(+0.10%) |
Oct 03, 2014 | 22.32 | 22.49 | 22.16 | 22.44 | 1,699,086 | +0.16(+0.71%) |
Oct 02, 2014 | 22.31 | 22.44 | 22.21 | 22.29 | 2,257,172 | -0.02(-0.10%) |
Oct 01, 2014 | 22.19 | 22.48 | 22.15 | 22.31 | 3,080,337 | +0.11(+0.51%) |
Sep 30, 2014 | 22.12 | 22.30 | 21.99 | 22.20 | 4,388,951 | +0.10(+0.47%) |
Sep 29, 2014 | 21.93 | 22.12 | 21.88 | 22.09 | 1,818,262 | +0.01(+0.03%) |
Sep 26, 2014 | 22.13 | 22.21 | 21.91 | 22.09 | 2,640,863 | -0.04(-0.17%) |
Sep 25, 2014 | 22.12 | 22.24 | 22.05 | 22.12 | 6,767,516 | -0.02(-0.07%) |
Sep 24, 2014 | 22.16 | 22.21 | 21.95 | 22.14 | 2,709,840 | -0.01(-0.07%) |
Sep 23, 2014 | 21.97 | 22.34 | 21.82 | 22.15 | 4,382,456 | +0.18(+0.82%) |
Sep 22, 2014 | 22.14 | 22.15 | 21.95 | 21.97 | 2,759,586 | -0.19(-0.88%) |
Sep 19, 2014 | 22.08 | 22.21 | 22.00 | 22.17 | 4,560,148 | +0.14(+0.65%) |
Sep 18, 2014 | 22.27 | 22.36 | 21.85 | 22.03 | 4,834,645 | -0.25(-1.14%) |
Sep 17, 2014 | 22.44 | 22.47 | 22.18 | 22.28 | 2,545,767 | -0.07(-0.30%) |
Sep 16, 2014 | 22.12 | 22.41 | 22.12 | 22.35 | 2,855,388 | +0.19(+0.88%) |
Sep 15, 2014 | 22.25 | 22.33 | 22.09 | 22.15 | 1,764,774 | -0.02(-0.10%) |
Sep 12, 2014 | 22.50 | 22.52 | 22.06 | 22.18 | 3,648,370 | -0.44(-1.95%) |
Sep 11, 2014 | 22.50 | 22.65 | 22.41 | 22.62 | 1,643,730 | +0.13(+0.57%) |
Sep 10, 2014 | 22.62 | 22.67 | 22.39 | 22.49 | 2,076,885 | -0.13(-0.60%) |
Sep 09, 2014 | 22.80 | 22.84 | 22.59 | 22.62 | 1,629,354 | -0.23(-1.02%) |
Sep 08, 2014 | 23.04 | 23.04 | 22.74 | 22.86 | 2,320,360 | -0.21(-0.91%) |
Sep 05, 2014 | 22.72 | 23.07 | 22.71 | 23.07 | 2,648,812 | +0.37(+1.62%) |
Sep 04, 2014 | 22.74 | 22.83 | 22.59 | 22.70 | 2,233,862 | -0.10(-0.46%) |
Sep 03, 2014 | 22.67 | 22.92 | 22.67 | 22.80 | 2,058,753 | +0.17(+0.76%) |
Sep 02, 2014 | 22.87 | 22.92 | 22.58 | 22.63 | 3,737,914 | -0.22(-0.98%) |
Aug 29, 2014 | 22.75 | 22.86 | 22.86 | 22.86 | 2,351,386 | +0.11(+0.49%) |
Aug 28, 2014 | 22.44 | 22.77 | 22.35 | 22.74 | 3,310,418 | +0.30(+1.33%) |
Aug 27, 2014 | 22.25 | 22.46 | 22.25 | 22.44 | 2,568,256 | +0.22(+0.98%) |
Aug 26, 2014 | 22.55 | 22.65 | 22.21 | 22.23 | 2,042,583 | -0.32(-1.43%) |
Aug 25, 2014 | 22.48 | 22.62 | 22.44 | 22.55 | 2,318,186 | +0.14(+0.63%) |
Aug 22, 2014 | 22.47 | 22.57 | 22.24 | 22.41 | 2,122,829 | -0.09(-0.40%) |
Aug 21, 2014 | 22.44 | 22.59 | 22.41 | 22.50 | 1,838,682 | +0.09(+0.40%) |
Aug 20, 2014 | 22.38 | 22.45 | 22.28 | 22.41 | 1,392,996 | +0.04(+0.17%) |
Aug 19, 2014 | 22.12 | 22.39 | 22.12 | 22.37 | 1,623,610 | +0.28(+1.29%) |
Aug 18, 2014 | 22.23 | 22.24 | 22.05 | 22.09 | 1,510,970 | -0.07(-0.34%) |
Aug 15, 2014 | 22.09 | 22.32 | 22.01 | 22.16 | 2,745,504 | +0.05(+0.24%) |
Aug 14, 2014 | 21.99 | 22.14 | 21.93 | 22.11 | 2,081,803 | +0.13(+0.61%) |
Aug 13, 2014 | 21.85 | 22.06 | 21.80 | 21.97 | 1,919,061 | +0.12(+0.55%) |
Aug 12, 2014 | 21.80 | 21.90 | 21.77 | 21.85 | 1,879,387 | +0.01(+0.03%) |
Aug 11, 2014 | 21.84 | 21.97 | 21.75 | 21.85 | 4,663,972 | +0.04(+0.21%) |
Aug 08, 2014 | 21.37 | 21.70 | 21.33 | 21.80 | 3,785,965 | +0.47(+2.21%) |
Aug 07, 2014 | 21.16 | 21.41 | 21.13 | 21.33 | 3,952,676 | +0.24(+1.14%) |
Aug 06, 2014 | 21.15 | 21.17 | 20.88 | 21.09 | 6,267,433 | -0.16(-0.74%) |
Aug 05, 2014 | 21.49 | 21.60 | 21.18 | 21.25 | 2,747,579 | -0.36(-1.66%) |
Aug 04, 2014 | 21.71 | 21.72 | 21.16 | 21.61 | 5,094,757 | -0.10(-0.48%) |
Aug 01, 2014 | 21.59 | 21.86 | 21.54 | 21.71 | 2,519,466 | +0.06(+0.28%) |
Jul 31, 2014 | 21.82 | 21.99 | 21.61 | 21.65 | 3,252,941 | -0.36(-1.63%) |
Jul 30, 2014 | 22.42 | 22.46 | 21.91 | 22.01 | 3,533,206 | -0.42(-1.87%) |
Jul 29, 2014 | 22.67 | 22.76 | 22.38 | 22.43 | 2,832,382 | -0.25(-1.11%) |
Jul 28, 2014 | 22.36 | 22.73 | 22.33 | 22.68 | 3,486,040 | +0.27(+1.19%) |
Jul 25, 2014 | 22.64 | 22.76 | 22.39 | 22.41 | 3,049,140 | -0.26(-1.14%) |
Jul 24, 2014 | 22.73 | 22.76 | 22.56 | 22.67 | 3,001,036 | +0.06(+0.26%) |
Jul 23, 2014 | 22.62 | 22.64 | 22.49 | 22.62 | 3,088,111 | +0.02(+0.10%) |
Jul 22, 2014 | 22.60 | 22.71 | 22.50 | 22.59 | 2,983,089 | +0.04(+0.16%) |
Jul 21, 2014 | 22.55 | 22.64 | 22.37 | 22.56 | 1,509,807 | +0.01(+0.03%) |
Jul 18, 2014 | 22.33 | 22.56 | 22.17 | 22.55 | 2,124,161 | +0.24(+1.10%) |
Jul 17, 2014 | 22.39 | 22.51 | 22.29 | 22.30 | 2,710,015 | -0.10(-0.46%) |
Jul 16, 2014 | 22.47 | 22.47 | 22.25 | 22.41 | 2,086,326 | +0.00(+0.00%) |
Jul 15, 2014 | 22.23 | 22.45 | 22.20 | 22.41 | 3,646,091 | +0.22(+0.97%) |
Jul 14, 2014 | 22.47 | 22.47 | 22.18 | 22.19 | 2,691,676 | -0.21(-0.93%) |
Jul 11, 2014 | 22.53 | 22.59 | 22.36 | 22.40 | 2,044,152 | -0.14(-0.63%) |
Jul 10, 2014 | 22.26 | 22.55 | 22.23 | 22.54 | 2,730,550 | +0.24(+1.06%) |
Jul 09, 2014 | 22.43 | 22.50 | 22.19 | 22.30 | 3,953,074 | -0.11(-0.50%) |
Jul 08, 2014 | 22.21 | 22.46 | 22.21 | 22.41 | 3,254,522 | +0.16(+0.70%) |
Jul 07, 2014 | 22.10 | 22.30 | 22.06 | 22.26 | 4,630,097 | +0.20(+0.91%) |
Jul 03, 2014 | 22.27 | 22.06 | 22.06 | 22.06 | 3,493,331 | -0.26(-1.16%) |
Jul 02, 2014 | 22.87 | 22.90 | 22.21 | 22.32 | 5,412,424 | -0.58(-2.53%) |