Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 24.59 | 24.62 | 24.42 | 24.52 | 5,424,461 | +0.16(+0.66%) |
Sep 29, 2015 | 24.24 | 24.38 | 23.94 | 24.36 | 6,379,741 | +0.13(+0.53%) |
Sep 28, 2015 | 24.38 | 24.56 | 24.15 | 24.23 | 4,929,457 | -0.31(-1.27%) |
Sep 25, 2015 | 24.82 | 24.91 | 24.41 | 24.54 | 5,150,317 | +0.05(+0.20%) |
Sep 24, 2015 | 24.38 | 24.54 | 24.26 | 24.50 | 3,835,940 | -0.06(-0.23%) |
Sep 23, 2015 | 24.51 | 24.65 | 24.42 | 24.55 | 2,926,337 | +0.02(+0.07%) |
Sep 22, 2015 | 24.34 | 24.64 | 24.34 | 24.54 | 3,581,429 | -0.21(-0.84%) |
Sep 21, 2015 | 24.79 | 25.01 | 24.63 | 24.74 | 4,583,507 | +0.24(+0.98%) |
Sep 18, 2015 | 24.66 | 24.95 | 24.22 | 24.50 | 16,058,477 | -0.58(-2.30%) |
Sep 17, 2015 | 24.87 | 25.37 | 24.82 | 25.08 | 7,074,580 | +0.29(+1.16%) |
Sep 16, 2015 | 24.56 | 24.88 | 24.46 | 24.79 | 5,136,032 | +0.32(+1.31%) |
Sep 15, 2015 | 24.26 | 24.51 | 24.15 | 24.47 | 3,353,164 | +0.32(+1.33%) |
Sep 14, 2015 | 24.22 | 24.33 | 24.09 | 24.15 | 4,512,139 | -0.04(-0.17%) |
Sep 11, 2015 | 23.89 | 24.20 | 23.86 | 24.19 | 3,370,207 | +0.20(+0.83%) |
Sep 10, 2015 | 23.74 | 24.10 | 23.69 | 23.99 | 3,929,292 | +0.24(+1.01%) |
Sep 09, 2015 | 24.26 | 24.34 | 23.72 | 23.75 | 3,962,895 | -0.31(-1.30%) |
Sep 08, 2015 | 23.94 | 24.10 | 23.71 | 24.06 | 5,251,188 | +0.48(+2.04%) |
Sep 04, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 4,337,831 | -0.29(-1.21%) |
Sep 03, 2015 | 23.85 | 24.08 | 23.72 | 23.87 | 3,907,679 | +0.13(+0.54%) |
Sep 02, 2015 | 23.69 | 23.75 | 23.48 | 23.74 | 4,529,537 | +0.34(+1.47%) |
Sep 01, 2015 | 23.46 | 23.66 | 23.30 | 23.40 | 4,589,871 | -0.58(-2.40%) |
Aug 31, 2015 | 24.02 | 24.08 | 23.88 | 23.98 | 3,651,774 | -0.07(-0.30%) |
Aug 28, 2015 | 24.17 | 24.17 | 23.92 | 24.05 | 3,901,627 | -0.16(-0.66%) |
Aug 27, 2015 | 23.94 | 24.31 | 23.80 | 24.21 | 5,944,182 | +0.59(+2.51%) |
Aug 26, 2015 | 23.41 | 23.68 | 23.05 | 23.62 | 7,880,117 | +0.77(+3.36%) |
Aug 25, 2015 | 23.41 | 23.62 | 22.85 | 22.85 | 7,097,170 | -0.15(-0.66%) |
Aug 24, 2015 | 22.99 | 23.64 | 21.79 | 23.00 | 10,288,473 | -0.98(-4.07%) |
Aug 21, 2015 | 24.54 | 24.54 | 23.98 | 23.98 | 6,913,410 | -0.74(-2.98%) |
Aug 20, 2015 | 24.97 | 25.02 | 24.70 | 24.71 | 4,510,459 | -0.46(-1.81%) |
Aug 19, 2015 | 24.89 | 25.27 | 24.81 | 25.17 | 7,293,060 | +0.21(+0.83%) |
Aug 18, 2015 | 24.95 | 24.98 | 24.82 | 24.96 | 3,298,429 | -0.04(-0.16%) |
Aug 17, 2015 | 24.73 | 25.01 | 24.61 | 25.00 | 2,469,304 | +0.17(+0.68%) |
Aug 14, 2015 | 24.81 | 24.93 | 24.71 | 24.83 | 3,182,601 | +0.02(+0.10%) |
Aug 13, 2015 | 24.81 | 24.91 | 24.52 | 24.81 | 3,312,629 | +0.12(+0.49%) |
Aug 12, 2015 | 24.52 | 24.71 | 24.33 | 24.69 | 3,266,581 | -0.06(-0.26%) |
Aug 11, 2015 | 24.52 | 24.85 | 24.51 | 24.75 | 4,101,920 | +0.02(+0.10%) |
Aug 10, 2015 | 24.63 | 24.78 | 24.60 | 24.73 | 3,006,789 | +0.26(+1.08%) |
Aug 07, 2015 | 24.33 | 24.48 | 24.25 | 24.46 | 3,237,552 | +0.06(+0.26%) |
Aug 06, 2015 | 24.61 | 24.67 | 24.32 | 24.40 | 4,158,735 | -0.20(-0.81%) |
Aug 05, 2015 | 24.61 | 24.68 | 24.43 | 24.60 | 3,827,333 | +0.16(+0.65%) |
Aug 04, 2015 | 24.28 | 24.56 | 24.28 | 24.44 | 4,011,146 | -0.06(-0.26%) |
Aug 03, 2015 | 24.40 | 24.50 | 24.33 | 24.50 | 2,481,719 | +0.10(+0.39%) |
Jul 31, 2015 | 24.55 | 24.57 | 24.38 | 24.41 | 2,839,541 | +0.01(+0.03%) |
Jul 30, 2015 | 24.28 | 24.42 | 24.18 | 24.40 | 3,982,510 | +0.08(+0.33%) |
Jul 29, 2015 | 24.36 | 24.48 | 24.14 | 24.32 | 5,439,501 | -0.03(-0.13%) |
Jul 28, 2015 | 24.57 | 24.59 | 24.26 | 24.35 | 3,631,721 | -0.03(-0.13%) |
Jul 27, 2015 | 24.25 | 24.45 | 24.19 | 24.38 | 3,076,480 | -0.03(-0.13%) |
Jul 24, 2015 | 24.42 | 24.50 | 24.37 | 24.42 | 3,256,650 | -0.04(-0.16%) |
Jul 23, 2015 | 24.50 | 24.59 | 24.38 | 24.46 | 3,515,848 | -0.05(-0.20%) |
Jul 22, 2015 | 24.44 | 24.56 | 24.38 | 24.50 | 4,285,771 | +0.08(+0.33%) |
Jul 21, 2015 | 24.63 | 24.72 | 24.31 | 24.42 | 6,119,460 | -0.19(-0.78%) |
Jul 20, 2015 | 24.74 | 25.14 | 24.54 | 24.62 | 10,176,517 | -0.42(-1.66%) |
Jul 17, 2015 | 24.17 | 25.11 | 24.12 | 25.03 | 12,233,929 | +0.88(+3.64%) |
Jul 16, 2015 | 24.24 | 24.33 | 24.02 | 24.15 | 8,839,964 | +0.14(+0.57%) |
Jul 15, 2015 | 23.80 | 24.06 | 23.73 | 24.02 | 5,037,952 | +0.18(+0.77%) |
Jul 14, 2015 | 23.73 | 23.86 | 23.71 | 23.83 | 3,890,605 | +0.04(+0.17%) |
Jul 13, 2015 | 23.71 | 24.26 | 23.63 | 23.79 | 4,372,468 | +0.27(+1.16%) |
Jul 10, 2015 | 23.46 | 23.58 | 23.42 | 23.52 | 4,789,668 | +0.29(+1.24%) |
Jul 09, 2015 | 23.26 | 23.31 | 23.09 | 23.23 | 6,527,350 | +0.25(+1.08%) |
Jul 08, 2015 | 23.05 | 23.22 | 22.90 | 22.98 | 5,281,781 | -0.18(-0.79%) |
Jul 07, 2015 | 22.74 | 23.21 | 22.61 | 23.17 | 6,939,341 | +0.46(+2.01%) |
Jul 06, 2015 | 22.36 | 22.75 | 22.34 | 22.71 | 4,370,897 | +0.11(+0.50%) |
Jul 02, 2015 | 22.81 | 22.60 | 22.60 | 22.60 | 4,084,671 | -0.16(-0.70%) |
Jul 01, 2015 | 23.03 | 23.03 | 22.64 | 22.76 | 6,315,217 | +0.49(+2.19%) |
Jun 30, 2015 | 22.48 | 22.53 | 22.22 | 22.27 | 4,207,230 | +0.02(+0.07%) |
Jun 29, 2015 | 22.41 | 22.54 | 22.23 | 22.26 | 4,199,739 | -0.41(-1.80%) |
Jun 26, 2015 | 22.62 | 22.74 | 22.58 | 22.66 | 4,152,550 | +0.12(+0.53%) |
Jun 25, 2015 | 22.59 | 22.63 | 22.40 | 22.54 | 4,681,183 | -0.06(-0.25%) |
Jun 24, 2015 | 22.76 | 22.78 | 22.54 | 22.60 | 3,195,644 | -0.17(-0.74%) |
Jun 23, 2015 | 22.71 | 22.81 | 22.64 | 22.77 | 3,450,976 | +0.06(+0.25%) |
Jun 22, 2015 | 22.71 | 22.76 | 22.61 | 22.71 | 4,321,372 | +0.24(+1.07%) |
Jun 19, 2015 | 22.55 | 22.75 | 22.46 | 22.47 | 5,548,148 | -0.23(-1.02%) |
Jun 18, 2015 | 22.40 | 22.74 | 22.37 | 22.70 | 4,515,508 | +0.40(+1.79%) |
Jun 17, 2015 | 22.26 | 22.36 | 22.12 | 22.30 | 4,765,217 | +0.13(+0.58%) |
Jun 16, 2015 | 22.05 | 22.24 | 21.99 | 22.18 | 2,535,236 | +0.10(+0.43%) |
Jun 15, 2015 | 22.06 | 22.18 | 21.99 | 22.08 | 4,211,588 | -0.14(-0.65%) |
Jun 12, 2015 | 22.22 | 22.26 | 22.10 | 22.22 | 2,500,781 | -0.05(-0.22%) |
Jun 11, 2015 | 22.09 | 22.30 | 22.04 | 22.27 | 3,011,541 | +0.21(+0.94%) |
Jun 10, 2015 | 21.70 | 22.08 | 21.65 | 22.06 | 6,574,798 | +0.47(+2.19%) |
Jun 09, 2015 | 21.63 | 21.66 | 21.53 | 21.59 | 6,487,901 | -0.08(-0.37%) |
Jun 08, 2015 | 21.82 | 21.90 | 21.66 | 21.67 | 7,287,470 | -0.18(-0.84%) |
Jun 05, 2015 | 21.91 | 21.97 | 21.76 | 21.86 | 8,702,284 | +0.03(+0.15%) |
Jun 04, 2015 | 21.96 | 22.03 | 21.78 | 21.82 | 6,244,947 | -0.26(-1.16%) |
Jun 03, 2015 | 21.99 | 22.08 | 21.89 | 22.08 | 3,747,836 | +0.17(+0.77%) |
Jun 02, 2015 | 21.80 | 22.02 | 21.80 | 21.91 | 5,710,154 | +0.03(+0.15%) |
Jun 01, 2015 | 21.95 | 22.00 | 21.85 | 21.88 | 5,825,105 | +0.00(+0.00%) |
May 29, 2015 | 21.90 | 21.95 | 21.78 | 21.88 | 13,514,759 | -0.06(-0.29%) |
May 28, 2015 | 21.75 | 21.95 | 21.74 | 21.94 | 7,610,127 | +0.12(+0.55%) |
May 27, 2015 | 21.78 | 21.85 | 21.67 | 21.82 | 2,249,156 | +0.14(+0.63%) |
May 26, 2015 | 21.80 | 21.87 | 21.66 | 21.69 | 5,605,509 | -0.14(-0.66%) |
May 22, 2015 | 21.89 | 21.83 | 21.83 | 21.83 | 3,293,078 | -0.06(-0.26%) |
May 21, 2015 | 21.79 | 21.94 | 21.74 | 21.89 | 3,015,614 | +0.02(+0.11%) |
May 20, 2015 | 21.94 | 21.94 | 21.78 | 21.86 | 4,519,699 | +0.04(+0.18%) |
May 19, 2015 | 21.86 | 21.86 | 21.73 | 21.82 | 3,610,956 | +0.02(+0.07%) |
May 18, 2015 | 21.81 | 21.85 | 21.70 | 21.81 | 3,834,038 | +0.02(+0.07%) |
May 15, 2015 | 21.94 | 22.05 | 21.74 | 21.79 | 6,440,286 | -0.13(-0.58%) |
May 14, 2015 | 21.72 | 21.93 | 21.61 | 21.92 | 3,656,969 | +0.31(+1.44%) |
May 13, 2015 | 21.58 | 21.66 | 21.46 | 21.61 | 2,723,980 | +0.02(+0.11%) |
May 12, 2015 | 21.54 | 21.61 | 21.45 | 21.58 | 4,433,060 | -0.07(-0.33%) |
May 11, 2015 | 21.65 | 21.74 | 21.58 | 21.66 | 3,290,102 | -0.06(-0.29%) |
May 08, 2015 | 21.73 | 21.81 | 21.65 | 21.72 | 3,227,120 | +0.15(+0.70%) |
May 07, 2015 | 21.47 | 21.62 | 21.40 | 21.57 | 4,565,469 | +0.10(+0.45%) |
May 06, 2015 | 21.70 | 21.70 | 21.34 | 21.47 | 5,133,213 | -0.21(-0.96%) |
May 05, 2015 | 21.70 | 21.77 | 21.59 | 21.68 | 4,885,284 | -0.04(-0.18%) |
May 04, 2015 | 21.60 | 21.74 | 21.54 | 21.72 | 5,148,471 | +0.14(+0.63%) |
May 01, 2015 | 21.41 | 21.61 | 21.30 | 21.58 | 3,191,113 | +0.25(+1.16%) |
Apr 30, 2015 | 21.37 | 21.49 | 21.26 | 21.34 | 5,475,312 | +0.09(+0.41%) |
Apr 29, 2015 | 21.26 | 21.34 | 21.16 | 21.25 | 3,189,951 | -0.15(-0.71%) |
Apr 28, 2015 | 21.22 | 21.45 | 21.19 | 21.40 | 3,401,512 | +0.13(+0.60%) |
Apr 27, 2015 | 21.60 | 21.60 | 21.26 | 21.27 | 3,875,818 | -0.22(-1.04%) |
Apr 24, 2015 | 21.44 | 21.52 | 21.34 | 21.50 | 2,201,087 | +0.04(+0.19%) |
Apr 23, 2015 | 21.34 | 21.54 | 21.29 | 21.46 | 2,377,832 | +0.08(+0.37%) |
Apr 22, 2015 | 21.41 | 21.43 | 21.16 | 21.38 | 5,327,537 | -0.04(-0.19%) |
Apr 21, 2015 | 21.70 | 21.75 | 21.38 | 21.42 | 3,246,863 | -0.26(-1.22%) |
Apr 20, 2015 | 21.56 | 21.73 | 21.47 | 21.68 | 3,266,869 | +0.27(+1.27%) |
Apr 17, 2015 | 21.57 | 21.63 | 21.31 | 21.41 | 4,967,860 | -0.34(-1.58%) |
Apr 16, 2015 | 21.73 | 21.82 | 21.58 | 21.75 | 3,091,289 | -0.01(-0.04%) |
Apr 15, 2015 | 21.70 | 21.91 | 21.53 | 21.76 | 7,249,938 | +0.35(+1.64%) |
Apr 14, 2015 | 21.41 | 21.54 | 21.35 | 21.41 | 4,225,649 | -0.06(-0.30%) |
Apr 13, 2015 | 21.53 | 21.66 | 21.44 | 21.47 | 3,073,860 | -0.06(-0.26%) |
Apr 10, 2015 | 21.45 | 21.57 | 21.42 | 21.53 | 3,581,375 | +0.11(+0.52%) |
Apr 09, 2015 | 21.46 | 21.58 | 21.38 | 21.42 | 5,109,463 | -0.04(-0.19%) |
Apr 08, 2015 | 21.44 | 21.60 | 21.38 | 21.46 | 7,041,012 | +0.00(+0.00%) |
Apr 07, 2015 | 21.64 | 21.65 | 21.44 | 21.46 | 2,886,109 | -0.15(-0.70%) |
Apr 06, 2015 | 21.32 | 21.69 | 21.28 | 21.61 | 7,079,362 | +0.13(+0.60%) |
Apr 02, 2015 | 21.62 | 21.48 | 21.48 | 21.48 | 4,137,153 | -0.10(-0.45%) |
Apr 01, 2015 | 21.68 | 21.72 | 21.52 | 21.58 | 6,734,311 | -0.19(-0.88%) |
Mar 31, 2015 | 21.75 | 21.88 | 21.60 | 21.77 | 3,948,364 | -0.14(-0.62%) |
Mar 30, 2015 | 21.70 | 21.99 | 21.70 | 21.90 | 3,384,859 | +0.27(+1.26%) |
Mar 27, 2015 | 21.54 | 21.66 | 21.48 | 21.63 | 2,870,041 | +0.08(+0.37%) |
Mar 26, 2015 | 21.58 | 21.72 | 21.46 | 21.55 | 4,489,010 | -0.11(-0.52%) |
Mar 25, 2015 | 21.89 | 21.98 | 21.66 | 21.66 | 4,002,983 | -0.19(-0.88%) |
Mar 24, 2015 | 21.92 | 22.16 | 21.77 | 21.86 | 5,675,708 | -0.30(-1.34%) |
Mar 23, 2015 | 22.15 | 22.33 | 22.10 | 22.15 | 3,506,212 | +0.02(+0.11%) |
Mar 20, 2015 | 22.05 | 22.17 | 22.04 | 22.13 | 6,150,884 | +0.10(+0.44%) |
Mar 19, 2015 | 21.98 | 22.15 | 21.90 | 22.03 | 6,089,716 | +0.02(+0.07%) |
Mar 18, 2015 | 21.54 | 22.10 | 21.48 | 22.02 | 7,273,422 | +0.38(+1.78%) |
Mar 17, 2015 | 21.50 | 21.66 | 21.46 | 21.63 | 3,507,797 | +0.04(+0.19%) |
Mar 16, 2015 | 21.29 | 21.60 | 21.25 | 21.59 | 4,039,026 | +0.39(+1.85%) |
Mar 13, 2015 | 21.36 | 21.42 | 21.09 | 21.20 | 3,079,540 | -0.25(-1.16%) |
Mar 12, 2015 | 21.21 | 21.46 | 21.15 | 21.45 | 4,162,849 | +0.38(+1.82%) |
Mar 11, 2015 | 20.79 | 21.11 | 20.74 | 21.06 | 3,680,884 | +0.27(+1.31%) |
Mar 10, 2015 | 21.02 | 21.06 | 20.78 | 20.79 | 4,397,140 | -0.34(-1.63%) |
Mar 09, 2015 | 21.00 | 21.16 | 21.00 | 21.14 | 2,173,065 | +0.12(+0.57%) |
Mar 06, 2015 | 21.10 | 21.33 | 20.94 | 21.02 | 5,611,263 | -0.22(-1.06%) |
Mar 05, 2015 | 21.17 | 21.25 | 21.09 | 21.24 | 2,759,423 | +0.10(+0.45%) |
Mar 04, 2015 | 21.37 | 21.44 | 21.09 | 21.14 | 3,225,689 | -0.30(-1.38%) |
Mar 03, 2015 | 21.55 | 21.64 | 21.36 | 21.44 | 3,516,570 | -0.24(-1.11%) |
Mar 02, 2015 | 21.31 | 21.71 | 21.22 | 21.68 | 4,454,284 | +0.35(+1.65%) |
Feb 27, 2015 | 21.34 | 21.42 | 21.29 | 21.33 | 3,190,839 | -0.06(-0.30%) |
Feb 26, 2015 | 21.22 | 21.42 | 21.11 | 21.39 | 3,791,643 | +0.13(+0.60%) |
Feb 25, 2015 | 21.34 | 21.36 | 21.22 | 21.26 | 2,179,885 | -0.04(-0.19%) |
Feb 24, 2015 | 21.23 | 21.37 | 21.18 | 21.30 | 2,203,537 | +0.05(+0.23%) |
Feb 23, 2015 | 21.29 | 21.29 | 21.11 | 21.26 | 3,278,619 | -0.04(-0.19%) |
Feb 20, 2015 | 21.30 | 21.36 | 20.96 | 21.30 | 6,440,128 | -0.08(-0.37%) |
Feb 19, 2015 | 21.35 | 21.41 | 21.20 | 21.38 | 3,583,935 | -0.03(-0.15%) |
Feb 18, 2015 | 21.38 | 21.43 | 21.19 | 21.41 | 4,252,092 | +0.01(+0.04%) |
Feb 17, 2015 | 21.71 | 21.73 | 21.37 | 21.40 | 4,193,473 | -0.30(-1.36%) |
Feb 13, 2015 | 21.62 | 21.70 | 21.70 | 21.70 | 4,026,442 | +0.05(+0.22%) |
Feb 12, 2015 | 21.38 | 21.66 | 21.36 | 21.65 | 4,441,991 | +0.30(+1.42%) |
Feb 11, 2015 | 21.17 | 21.41 | 21.16 | 21.34 | 3,356,708 | +0.17(+0.79%) |
Feb 10, 2015 | 21.21 | 21.25 | 21.06 | 21.18 | 3,745,804 | +0.10(+0.46%) |
Feb 09, 2015 | 20.98 | 21.17 | 20.92 | 21.08 | 3,246,061 | -0.03(-0.15%) |
Feb 06, 2015 | 21.13 | 21.23 | 20.96 | 21.11 | 4,714,259 | +0.00(+0.00%) |
Feb 05, 2015 | 20.94 | 21.13 | 20.77 | 21.11 | 4,339,025 | +0.22(+1.07%) |
Feb 04, 2015 | 20.81 | 21.03 | 20.78 | 20.89 | 4,144,955 | +0.00(+0.00%) |
Feb 03, 2015 | 20.67 | 21.04 | 20.61 | 20.89 | 5,059,642 | +0.20(+0.97%) |
Feb 02, 2015 | 20.38 | 20.70 | 20.19 | 20.69 | 4,648,758 | +0.47(+2.32%) |
Jan 30, 2015 | 20.55 | 20.58 | 20.21 | 20.22 | 6,307,170 | -0.55(-2.63%) |
Jan 29, 2015 | 20.71 | 20.79 | 20.41 | 20.76 | 4,189,929 | +0.09(+0.45%) |
Jan 28, 2015 | 21.11 | 21.31 | 20.65 | 20.67 | 7,451,753 | -0.12(-0.60%) |
Jan 27, 2015 | 20.75 | 20.97 | 20.67 | 20.79 | 3,016,136 | -0.14(-0.67%) |
Jan 26, 2015 | 20.62 | 20.95 | 20.53 | 20.93 | 3,749,033 | +0.30(+1.43%) |
Jan 23, 2015 | 20.83 | 20.86 | 20.63 | 20.64 | 2,106,577 | -0.16(-0.75%) |
Jan 22, 2015 | 20.56 | 20.84 | 20.39 | 20.79 | 3,229,919 | +0.39(+1.91%) |
Jan 21, 2015 | 20.42 | 20.55 | 20.28 | 20.41 | 3,545,770 | -0.10(-0.49%) |
Jan 20, 2015 | 20.69 | 20.74 | 20.37 | 20.51 | 2,545,669 | -0.04(-0.19%) |
Jan 16, 2015 | 20.31 | 20.55 | 20.23 | 20.55 | 5,366,549 | +0.08(+0.38%) |
Jan 15, 2015 | 20.30 | 20.53 | 20.30 | 20.47 | 6,444,655 | +0.19(+0.92%) |
Jan 14, 2015 | 20.57 | 20.60 | 20.22 | 20.28 | 7,892,051 | -0.37(-1.77%) |
Jan 13, 2015 | 20.86 | 21.08 | 20.61 | 20.65 | 4,450,859 | -0.03(-0.15%) |
Jan 12, 2015 | 20.95 | 21.03 | 20.61 | 20.68 | 3,620,047 | -0.30(-1.41%) |
Jan 09, 2015 | 21.43 | 21.43 | 20.93 | 20.97 | 6,005,075 | -0.45(-2.11%) |
Jan 08, 2015 | 21.17 | 21.43 | 21.11 | 21.43 | 3,527,146 | +0.42(+2.00%) |
Jan 07, 2015 | 20.79 | 21.01 | 20.71 | 21.01 | 4,629,046 | +0.43(+2.08%) |
Jan 06, 2015 | 20.84 | 20.90 | 20.56 | 20.58 | 4,671,124 | -0.26(-1.23%) |
Jan 05, 2015 | 20.93 | 20.97 | 20.75 | 20.83 | 4,396,736 | -0.23(-1.11%) |
Jan 02, 2015 | 21.11 | 21.22 | 20.86 | 21.07 | 3,657,964 | +0.04(+0.19%) |
Dec 31, 2014 | 21.24 | 21.03 | 21.03 | 21.03 | 2,892,356 | -0.18(-0.84%) |
Dec 30, 2014 | 21.14 | 21.25 | 21.05 | 21.21 | 1,976,885 | +0.08(+0.37%) |
Dec 29, 2014 | 21.02 | 21.24 | 20.95 | 21.13 | 1,817,041 | +0.09(+0.41%) |
Dec 26, 2014 | 21.05 | 21.14 | 20.97 | 21.04 | 1,377,396 | +0.07(+0.33%) |
Dec 24, 2014 | 21.08 | 20.97 | 20.97 | 20.97 | 1,204,560 | -0.04(-0.19%) |
Dec 23, 2014 | 20.94 | 21.08 | 20.90 | 21.01 | 2,909,118 | +0.18(+0.86%) |
Dec 22, 2014 | 20.76 | 20.91 | 20.68 | 20.83 | 3,176,077 | +0.14(+0.68%) |
Dec 19, 2014 | 20.88 | 21.00 | 20.69 | 20.69 | 7,153,071 | -0.16(-0.75%) |
Dec 18, 2014 | 20.60 | 20.85 | 20.47 | 20.85 | 5,078,508 | +0.45(+2.22%) |
Dec 17, 2014 | 20.13 | 20.43 | 20.03 | 20.40 | 5,035,360 | +0.34(+1.67%) |
Dec 16, 2014 | 20.28 | 20.34 | 19.82 | 20.06 | 10,885,051 | -0.38(-1.87%) |
Dec 15, 2014 | 20.71 | 20.72 | 20.23 | 20.44 | 5,243,875 | -0.12(-0.57%) |
Dec 12, 2014 | 20.80 | 20.92 | 20.56 | 20.56 | 4,450,123 | -0.36(-1.71%) |
Dec 11, 2014 | 20.85 | 21.11 | 20.85 | 20.92 | 9,458,558 | +0.07(+0.34%) |
Dec 10, 2014 | 20.91 | 21.04 | 20.80 | 20.85 | 9,160,334 | -0.05(-0.26%) |
Dec 09, 2014 | 21.15 | 21.18 | 20.86 | 20.90 | 10,531,673 | -0.35(-1.65%) |
Dec 08, 2014 | 21.27 | 21.41 | 21.21 | 21.25 | 6,277,634 | +0.02(+0.07%) |
Dec 05, 2014 | 21.25 | 21.33 | 21.18 | 21.24 | 3,707,499 | +0.03(+0.15%) |
Dec 04, 2014 | 21.22 | 21.30 | 21.13 | 21.21 | 4,260,529 | +0.01(+0.04%) |
Dec 03, 2014 | 21.19 | 21.36 | 21.15 | 21.20 | 6,318,918 | -0.04(-0.18%) |
Dec 02, 2014 | 21.10 | 21.29 | 21.10 | 21.24 | 3,789,267 | +0.12(+0.59%) |
Dec 01, 2014 | 21.16 | 21.26 | 21.04 | 21.11 | 4,264,837 | -0.11(-0.51%) |
Nov 28, 2014 | 21.31 | 21.44 | 21.22 | 21.22 | 1,522,878 | +0.00(+0.00%) |
Nov 26, 2014 | 21.19 | 21.22 | 21.22 | 21.22 | 1,837,194 | +0.02(+0.07%) |
Nov 25, 2014 | 21.30 | 21.34 | 21.10 | 21.21 | 2,814,993 | -0.09(-0.40%) |
Nov 24, 2014 | 21.35 | 21.39 | 21.21 | 21.29 | 2,633,652 | -0.02(-0.07%) |
Nov 21, 2014 | 21.29 | 21.33 | 21.15 | 21.31 | 3,387,872 | +0.19(+0.89%) |
Nov 20, 2014 | 21.02 | 21.18 | 21.00 | 21.12 | 2,617,940 | +0.00(+0.00%) |
Nov 19, 2014 | 21.11 | 21.14 | 20.93 | 21.12 | 3,231,288 | -0.07(-0.33%) |
Nov 18, 2014 | 21.07 | 21.27 | 20.99 | 21.19 | 3,028,076 | +0.17(+0.82%) |
Nov 17, 2014 | 21.02 | 21.04 | 20.90 | 21.02 | 2,235,325 | +0.00(+0.00%) |
Nov 14, 2014 | 21.15 | 21.21 | 20.98 | 21.02 | 2,250,268 | -0.16(-0.74%) |
Nov 13, 2014 | 21.09 | 21.19 | 21.04 | 21.18 | 3,891,572 | +0.14(+0.67%) |
Nov 12, 2014 | 20.75 | 21.07 | 20.71 | 21.04 | 4,706,953 | +0.19(+0.93%) |
Nov 11, 2014 | 21.02 | 21.02 | 20.82 | 20.84 | 3,008,762 | -0.13(-0.63%) |
Nov 10, 2014 | 20.92 | 21.04 | 20.88 | 20.97 | 2,691,514 | +0.05(+0.22%) |
Nov 07, 2014 | 20.95 | 21.03 | 20.87 | 20.93 | 3,212,118 | -0.03(-0.15%) |
Nov 06, 2014 | 20.99 | 20.99 | 20.88 | 20.96 | 2,700,662 | +0.02(+0.07%) |
Nov 05, 2014 | 20.88 | 20.95 | 20.75 | 20.94 | 2,636,905 | +0.14(+0.67%) |
Nov 04, 2014 | 20.66 | 20.84 | 20.63 | 20.80 | 2,853,522 | +0.16(+0.79%) |
Nov 03, 2014 | 20.58 | 20.65 | 20.44 | 20.64 | 2,766,832 | +0.06(+0.30%) |
Oct 31, 2014 | 20.44 | 20.58 | 20.43 | 20.58 | 3,150,035 | +0.33(+1.62%) |
Oct 30, 2014 | 20.09 | 20.32 | 20.02 | 20.25 | 3,454,811 | +0.09(+0.43%) |
Oct 29, 2014 | 20.46 | 20.48 | 20.08 | 20.16 | 3,702,272 | -0.30(-1.48%) |
Oct 28, 2014 | 20.38 | 20.48 | 20.21 | 20.47 | 2,943,866 | +0.12(+0.61%) |
Oct 27, 2014 | 20.22 | 20.42 | 20.16 | 20.34 | 4,432,972 | +0.19(+0.93%) |
Oct 24, 2014 | 19.79 | 20.18 | 19.77 | 20.16 | 5,585,487 | +0.34(+1.73%) |
Oct 23, 2014 | 19.90 | 19.98 | 19.77 | 19.81 | 2,915,310 | +0.07(+0.36%) |
Oct 22, 2014 | 19.84 | 20.03 | 19.74 | 19.74 | 3,207,670 | -0.13(-0.67%) |
Oct 21, 2014 | 19.48 | 19.88 | 19.44 | 19.88 | 3,583,801 | +0.50(+2.57%) |
Oct 20, 2014 | 19.22 | 19.42 | 19.18 | 19.38 | 3,451,506 | +0.09(+0.44%) |
Oct 17, 2014 | 19.18 | 19.38 | 19.15 | 19.29 | 6,820,031 | +0.26(+1.35%) |
Oct 16, 2014 | 18.88 | 19.21 | 18.83 | 19.03 | 7,386,654 | -0.07(-0.37%) |
Oct 15, 2014 | 19.13 | 19.31 | 18.82 | 19.10 | 7,847,188 | -0.26(-1.33%) |
Oct 14, 2014 | 19.42 | 19.47 | 19.28 | 19.36 | 4,193,979 | +0.03(+0.16%) |
Oct 13, 2014 | 19.50 | 19.58 | 19.31 | 19.33 | 6,114,637 | -0.15(-0.76%) |
Oct 10, 2014 | 19.67 | 19.91 | 19.48 | 19.48 | 5,987,359 | -0.21(-1.07%) |
Oct 09, 2014 | 19.94 | 20.02 | 19.66 | 19.69 | 4,775,815 | -0.30(-1.48%) |
Oct 08, 2014 | 19.67 | 19.98 | 19.64 | 19.98 | 3,058,532 | +0.32(+1.62%) |
Oct 07, 2014 | 19.84 | 19.91 | 19.67 | 19.67 | 3,332,162 | -0.28(-1.41%) |
Oct 06, 2014 | 20.07 | 20.09 | 19.85 | 19.95 | 2,901,585 | -0.04(-0.20%) |
Oct 03, 2014 | 19.84 | 20.04 | 19.81 | 19.98 | 2,727,553 | +0.23(+1.18%) |
Oct 02, 2014 | 19.61 | 19.81 | 19.59 | 19.75 | 2,615,892 | +0.13(+0.68%) |