Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.33 | 21.44 | 20.96 | 21.11 | 1,727,435 | +0.05(+0.26%) |
Jun 29, 2015 | 21.38 | 21.55 | 20.96 | 21.06 | 1,844,160 | -0.58(-2.69%) |
Jun 26, 2015 | 21.61 | 21.96 | 21.56 | 21.64 | 2,370,891 | +0.05(+0.21%) |
Jun 25, 2015 | 22.16 | 22.39 | 21.55 | 21.59 | 1,681,914 | -0.74(-3.29%) |
Jun 24, 2015 | 22.35 | 22.78 | 22.19 | 22.33 | 1,641,197 | -0.13(-0.57%) |
Jun 23, 2015 | 22.05 | 22.55 | 21.95 | 22.45 | 1,727,673 | +0.36(+1.64%) |
Jun 22, 2015 | 22.11 | 22.34 | 21.89 | 22.09 | 1,351,179 | +0.20(+0.91%) |
Jun 19, 2015 | 21.42 | 22.11 | 21.42 | 21.89 | 2,957,157 | +0.47(+2.20%) |
Jun 18, 2015 | 21.60 | 21.62 | 21.11 | 21.42 | 1,678,417 | -0.05(-0.25%) |
Jun 17, 2015 | 20.94 | 21.53 | 20.94 | 21.47 | 3,072,466 | -0.01(-0.04%) |
Jun 16, 2015 | 21.76 | 21.84 | 20.20 | 21.48 | 4,221,479 | -0.67(-3.03%) |
Jun 15, 2015 | 22.25 | 22.26 | 21.89 | 22.16 | 1,631,473 | -0.44(-1.93%) |
Jun 12, 2015 | 22.64 | 22.92 | 22.48 | 22.59 | 1,437,611 | -0.22(-0.96%) |
Jun 11, 2015 | 22.87 | 23.02 | 22.60 | 22.81 | 991,671 | -0.08(-0.36%) |
Jun 10, 2015 | 22.84 | 23.18 | 22.70 | 22.89 | 2,351,107 | +0.42(+1.86%) |
Jun 09, 2015 | 22.56 | 22.96 | 22.39 | 22.47 | 2,185,841 | +0.06(+0.28%) |
Jun 08, 2015 | 22.70 | 22.77 | 22.12 | 22.41 | 1,710,082 | -0.36(-1.59%) |
Jun 05, 2015 | 22.41 | 22.91 | 22.30 | 22.77 | 1,290,912 | +0.16(+0.72%) |
Jun 04, 2015 | 22.53 | 22.74 | 22.35 | 22.61 | 2,454,756 | -0.13(-0.56%) |
Jun 03, 2015 | 22.89 | 23.04 | 22.52 | 22.74 | 1,824,412 | -0.12(-0.52%) |
Jun 02, 2015 | 22.61 | 23.26 | 22.40 | 22.85 | 2,706,813 | +0.24(+1.04%) |
Jun 01, 2015 | 22.45 | 22.76 | 22.00 | 22.62 | 2,308,604 | +0.22(+0.97%) |
May 29, 2015 | 23.54 | 23.56 | 22.27 | 22.40 | 5,565,493 | -1.16(-4.92%) |
May 28, 2015 | 25.02 | 25.10 | 23.40 | 23.56 | 6,987,119 | -1.92(-7.54%) |
May 27, 2015 | 25.58 | 26.07 | 25.26 | 25.48 | 1,594,353 | +0.00(+0.00%) |
May 26, 2015 | 25.76 | 25.76 | 25.22 | 25.48 | 1,771,285 | -0.54(-2.09%) |
May 22, 2015 | 26.11 | 26.02 | 26.02 | 26.02 | 1,191,731 | -0.11(-0.42%) |
May 21, 2015 | 25.86 | 26.56 | 25.79 | 26.13 | 2,028,378 | +0.34(+1.34%) |
May 20, 2015 | 25.37 | 25.83 | 25.13 | 25.79 | 2,135,031 | +0.53(+2.08%) |
May 19, 2015 | 25.65 | 25.77 | 24.93 | 25.26 | 1,689,561 | -0.49(-1.90%) |
May 18, 2015 | 25.60 | 25.80 | 25.36 | 25.75 | 1,975,873 | +0.09(+0.35%) |
May 15, 2015 | 25.96 | 26.06 | 25.22 | 25.66 | 2,686,425 | -0.39(-1.50%) |
May 14, 2015 | 25.93 | 26.43 | 25.85 | 26.05 | 2,168,752 | +0.34(+1.30%) |
May 13, 2015 | 25.54 | 25.89 | 25.42 | 25.72 | 2,043,263 | +0.39(+1.54%) |
May 12, 2015 | 25.48 | 25.59 | 24.90 | 25.33 | 1,786,700 | -0.25(-0.99%) |
May 11, 2015 | 25.46 | 25.95 | 25.39 | 25.58 | 1,794,858 | +0.19(+0.75%) |
May 08, 2015 | 25.46 | 25.55 | 25.00 | 25.39 | 1,670,449 | +0.32(+1.26%) |
May 07, 2015 | 25.32 | 25.42 | 24.92 | 25.07 | 2,078,148 | -0.40(-1.56%) |
May 06, 2015 | 25.50 | 25.50 | 24.99 | 25.47 | 2,798,472 | +0.24(+0.97%) |
May 05, 2015 | 25.28 | 26.01 | 25.03 | 25.23 | 2,395,872 | -0.03(-0.11%) |
May 04, 2015 | 25.40 | 25.63 | 25.14 | 25.25 | 2,383,027 | -0.02(-0.07%) |
May 01, 2015 | 25.04 | 25.53 | 24.68 | 25.27 | 3,556,318 | +0.40(+1.60%) |
Apr 30, 2015 | 24.23 | 24.89 | 23.04 | 24.87 | 9,165,696 | -0.72(-2.83%) |
Apr 29, 2015 | 25.16 | 26.13 | 25.03 | 25.60 | 3,264,401 | +0.31(+1.22%) |
Apr 28, 2015 | 25.22 | 25.44 | 24.56 | 25.29 | 2,582,721 | +0.32(+1.27%) |
Apr 27, 2015 | 24.28 | 25.04 | 24.28 | 24.97 | 2,093,484 | +0.81(+3.34%) |
Apr 24, 2015 | 24.41 | 24.48 | 23.99 | 24.17 | 1,920,865 | -0.23(-0.93%) |
Apr 23, 2015 | 24.19 | 24.69 | 24.00 | 24.39 | 1,309,390 | +0.31(+1.28%) |
Apr 22, 2015 | 24.08 | 24.46 | 23.86 | 24.09 | 1,704,368 | -0.14(-0.56%) |
Apr 21, 2015 | 25.02 | 25.10 | 24.04 | 24.22 | 1,689,954 | -0.72(-2.87%) |
Apr 20, 2015 | 24.83 | 25.16 | 24.82 | 24.94 | 1,704,946 | +0.24(+0.95%) |
Apr 17, 2015 | 24.69 | 24.95 | 24.43 | 24.70 | 1,490,835 | -0.34(-1.34%) |
Apr 16, 2015 | 25.35 | 25.38 | 24.81 | 25.04 | 1,986,065 | -0.49(-1.92%) |
Apr 15, 2015 | 24.13 | 25.86 | 23.99 | 25.53 | 3,503,684 | +1.50(+6.26%) |
Apr 14, 2015 | 23.90 | 24.09 | 23.53 | 24.02 | 1,222,984 | +0.28(+1.18%) |
Apr 13, 2015 | 24.09 | 24.14 | 23.67 | 23.74 | 1,482,762 | -0.40(-1.65%) |
Apr 10, 2015 | 24.10 | 24.25 | 23.80 | 24.14 | 1,381,308 | +0.15(+0.64%) |
Apr 09, 2015 | 23.61 | 24.12 | 23.57 | 23.99 | 1,547,133 | +0.25(+1.07%) |
Apr 08, 2015 | 24.09 | 24.12 | 23.70 | 23.73 | 1,207,162 | -0.20(-0.83%) |
Apr 07, 2015 | 24.26 | 24.28 | 23.79 | 23.93 | 1,398,065 | -0.38(-1.56%) |
Apr 06, 2015 | 23.48 | 24.56 | 23.32 | 24.31 | 2,697,175 | +0.75(+3.19%) |
Apr 02, 2015 | 23.64 | 23.56 | 23.56 | 23.56 | 1,729,693 | -0.14(-0.61%) |
Apr 01, 2015 | 24.05 | 24.34 | 23.52 | 23.71 | 2,557,016 | -0.38(-1.58%) |
Mar 31, 2015 | 24.14 | 24.20 | 23.86 | 24.09 | 1,587,529 | -0.32(-1.30%) |
Mar 30, 2015 | 23.73 | 24.69 | 23.71 | 24.40 | 2,037,447 | +0.81(+3.42%) |
Mar 27, 2015 | 23.85 | 23.86 | 23.31 | 23.60 | 2,128,564 | -0.34(-1.44%) |
Mar 26, 2015 | 23.82 | 24.42 | 23.80 | 23.94 | 1,226,805 | +0.01(+0.04%) |
Mar 25, 2015 | 24.27 | 24.42 | 23.86 | 23.93 | 1,634,059 | -0.13(-0.53%) |
Mar 24, 2015 | 24.14 | 24.19 | 23.64 | 24.06 | 1,984,834 | -0.21(-0.86%) |
Mar 23, 2015 | 24.23 | 24.71 | 24.09 | 24.27 | 2,062,856 | +0.07(+0.30%) |
Mar 20, 2015 | 23.90 | 24.25 | 23.76 | 24.19 | 1,704,742 | +0.50(+2.10%) |
Mar 19, 2015 | 24.05 | 24.17 | 23.55 | 23.70 | 2,189,834 | -0.59(-2.42%) |
Mar 18, 2015 | 23.13 | 24.54 | 22.97 | 24.29 | 2,659,157 | +0.93(+4.00%) |
Mar 17, 2015 | 23.04 | 23.51 | 22.99 | 23.35 | 1,887,569 | +0.24(+1.02%) |
Mar 16, 2015 | 23.40 | 23.43 | 22.78 | 23.12 | 2,710,450 | -0.17(-0.74%) |
Mar 13, 2015 | 23.50 | 23.61 | 22.90 | 23.29 | 2,083,282 | -0.33(-1.38%) |
Mar 12, 2015 | 23.09 | 23.73 | 22.84 | 23.61 | 2,194,789 | +0.76(+3.33%) |
Mar 11, 2015 | 23.24 | 23.24 | 22.67 | 22.85 | 3,128,358 | -0.29(-1.25%) |
Mar 10, 2015 | 22.76 | 23.32 | 22.46 | 23.14 | 3,947,799 | +0.16(+0.71%) |
Mar 09, 2015 | 23.23 | 23.45 | 22.98 | 22.98 | 1,764,145 | -0.22(-0.94%) |
Mar 06, 2015 | 23.53 | 24.20 | 23.17 | 23.20 | 2,490,041 | -0.62(-2.59%) |
Mar 05, 2015 | 23.55 | 23.84 | 23.33 | 23.81 | 1,688,529 | +0.01(+0.04%) |
Mar 04, 2015 | 24.11 | 24.39 | 23.35 | 23.81 | 2,956,297 | -0.59(-2.41%) |
Mar 03, 2015 | 24.07 | 24.47 | 23.99 | 24.39 | 1,560,314 | +0.24(+1.01%) |
Mar 02, 2015 | 24.77 | 24.81 | 24.13 | 24.15 | 2,841,527 | -0.62(-2.52%) |
Feb 27, 2015 | 24.88 | 25.14 | 24.72 | 24.77 | 2,745,220 | +0.04(+0.15%) |
Feb 26, 2015 | 25.03 | 25.24 | 24.65 | 24.74 | 1,999,577 | -0.34(-1.37%) |
Feb 25, 2015 | 24.40 | 25.35 | 24.28 | 25.08 | 3,274,357 | +0.52(+2.13%) |
Feb 24, 2015 | 24.42 | 24.73 | 24.30 | 24.56 | 2,492,560 | +0.26(+1.08%) |
Feb 23, 2015 | 24.39 | 24.61 | 24.16 | 24.29 | 3,561,094 | -0.39(-1.57%) |
Feb 20, 2015 | 22.84 | 24.75 | 22.56 | 24.68 | 5,353,148 | +1.74(+7.60%) |
Feb 19, 2015 | 23.70 | 23.87 | 22.83 | 22.94 | 4,660,475 | -1.28(-5.30%) |
Feb 18, 2015 | 22.37 | 25.29 | 22.37 | 24.22 | 9,448,873 | +1.23(+5.35%) |
Feb 17, 2015 | 22.64 | 23.06 | 22.54 | 22.99 | 3,382,640 | +0.26(+1.15%) |
Feb 13, 2015 | 22.79 | 22.73 | 22.73 | 22.73 | 2,821,648 | +0.17(+0.76%) |
Feb 12, 2015 | 22.58 | 22.70 | 22.35 | 22.56 | 1,368,067 | +0.23(+1.05%) |
Feb 11, 2015 | 22.30 | 22.51 | 21.77 | 22.32 | 1,286,387 | -0.14(-0.60%) |
Feb 10, 2015 | 22.80 | 22.80 | 22.08 | 22.46 | 2,064,647 | -0.13(-0.56%) |
Feb 09, 2015 | 22.33 | 22.77 | 22.33 | 22.59 | 3,419,576 | +0.15(+0.68%) |
Feb 06, 2015 | 22.12 | 22.70 | 21.95 | 22.43 | 2,378,469 | +0.57(+2.60%) |
Feb 05, 2015 | 21.60 | 21.93 | 21.21 | 21.86 | 1,763,642 | +0.46(+2.15%) |
Feb 04, 2015 | 22.11 | 22.33 | 21.26 | 21.40 | 3,000,428 | -0.98(-4.36%) |
Feb 03, 2015 | 21.54 | 22.40 | 21.44 | 22.38 | 3,965,582 | +1.16(+5.45%) |
Feb 02, 2015 | 20.48 | 21.28 | 20.36 | 21.22 | 2,153,821 | +0.90(+4.45%) |
Jan 30, 2015 | 20.74 | 20.79 | 20.28 | 20.32 | 3,241,268 | -0.51(-2.43%) |
Jan 29, 2015 | 20.37 | 20.84 | 19.89 | 20.82 | 2,813,871 | +0.45(+2.22%) |
Jan 28, 2015 | 20.56 | 20.70 | 20.02 | 20.37 | 2,648,798 | +0.07(+0.36%) |
Jan 27, 2015 | 20.54 | 20.61 | 19.93 | 20.30 | 3,315,171 | -0.96(-4.51%) |
Jan 26, 2015 | 20.66 | 21.28 | 20.47 | 21.26 | 1,586,202 | +0.62(+3.02%) |
Jan 23, 2015 | 20.94 | 21.18 | 20.46 | 20.63 | 1,360,535 | -0.55(-2.60%) |
Jan 22, 2015 | 20.76 | 21.36 | 20.57 | 21.18 | 2,328,645 | +0.78(+3.81%) |
Jan 21, 2015 | 20.32 | 20.80 | 20.25 | 20.41 | 3,321,860 | +0.01(+0.04%) |
Jan 20, 2015 | 20.38 | 20.43 | 20.09 | 20.40 | 1,698,305 | +0.01(+0.04%) |
Jan 16, 2015 | 20.49 | 20.74 | 20.30 | 20.39 | 2,632,611 | -0.10(-0.49%) |
Jan 15, 2015 | 21.18 | 21.30 | 20.44 | 20.49 | 1,908,662 | -0.38(-1.82%) |
Jan 14, 2015 | 20.48 | 20.97 | 20.27 | 20.87 | 3,779,806 | -0.21(-0.99%) |
Jan 13, 2015 | 21.77 | 22.00 | 20.71 | 21.08 | 3,963,580 | -0.49(-2.26%) |
Jan 12, 2015 | 22.23 | 22.40 | 21.56 | 21.56 | 2,562,964 | -0.80(-3.60%) |
Jan 09, 2015 | 23.18 | 23.18 | 22.32 | 22.37 | 2,933,346 | -0.82(-3.55%) |
Jan 08, 2015 | 23.31 | 23.35 | 22.78 | 23.19 | 4,094,855 | +0.15(+0.67%) |
Jan 07, 2015 | 22.91 | 23.23 | 22.66 | 23.04 | 2,147,114 | -0.23(-1.01%) |
Jan 06, 2015 | 24.10 | 24.14 | 22.83 | 23.27 | 2,295,549 | -0.78(-3.23%) |
Jan 05, 2015 | 25.25 | 25.31 | 23.82 | 24.05 | 2,582,255 | -1.66(-6.47%) |
Jan 02, 2015 | 25.31 | 25.78 | 24.74 | 25.71 | 1,361,802 | +0.52(+2.04%) |
Dec 31, 2014 | 25.86 | 25.20 | 25.20 | 25.20 | 1,820,389 | -0.66(-2.55%) |
Dec 30, 2014 | 25.83 | 26.06 | 25.41 | 25.86 | 949,801 | -0.02(-0.07%) |
Dec 29, 2014 | 25.83 | 26.15 | 25.68 | 25.87 | 1,308,423 | +0.18(+0.70%) |
Dec 26, 2014 | 25.45 | 25.86 | 25.45 | 25.69 | 692,126 | +0.42(+1.68%) |
Dec 24, 2014 | 25.30 | 25.27 | 25.27 | 25.27 | 444,032 | -0.09(-0.36%) |
Dec 23, 2014 | 24.96 | 25.48 | 24.88 | 25.36 | 1,663,860 | +0.57(+2.30%) |
Dec 22, 2014 | 25.21 | 25.28 | 24.75 | 24.79 | 1,666,397 | -0.49(-1.93%) |
Dec 19, 2014 | 24.42 | 25.44 | 24.33 | 25.28 | 3,347,161 | +0.86(+3.52%) |
Dec 18, 2014 | 24.23 | 24.58 | 23.84 | 24.42 | 2,779,023 | +0.79(+3.33%) |
Dec 17, 2014 | 23.18 | 23.80 | 22.96 | 23.63 | 2,257,745 | +0.44(+1.91%) |
Dec 16, 2014 | 23.56 | 24.32 | 23.15 | 23.19 | 2,318,267 | -0.41(-1.72%) |
Dec 15, 2014 | 24.13 | 24.48 | 23.51 | 23.60 | 1,828,710 | -0.33(-1.40%) |
Dec 12, 2014 | 23.97 | 24.48 | 23.71 | 23.93 | 2,173,233 | -0.39(-1.60%) |
Dec 11, 2014 | 24.22 | 24.85 | 24.22 | 24.32 | 1,750,639 | +0.17(+0.71%) |
Dec 10, 2014 | 24.93 | 25.07 | 24.09 | 24.15 | 2,159,659 | -1.04(-4.13%) |
Dec 09, 2014 | 24.15 | 25.26 | 24.10 | 25.19 | 2,245,426 | +0.53(+2.16%) |
Dec 08, 2014 | 25.22 | 25.64 | 24.51 | 24.65 | 3,341,373 | -0.77(-3.02%) |
Dec 05, 2014 | 25.25 | 25.81 | 25.05 | 25.42 | 1,717,131 | +0.09(+0.36%) |
Dec 04, 2014 | 25.32 | 25.65 | 25.13 | 25.33 | 2,180,962 | -0.24(-0.95%) |
Dec 03, 2014 | 25.21 | 26.20 | 25.21 | 25.58 | 2,277,913 | +0.54(+2.17%) |
Dec 02, 2014 | 25.01 | 25.37 | 24.89 | 25.03 | 2,168,977 | +0.03(+0.11%) |
Dec 01, 2014 | 25.76 | 25.97 | 24.83 | 25.01 | 2,977,919 | -0.93(-3.59%) |
Nov 28, 2014 | 27.15 | 27.16 | 25.82 | 25.94 | 1,555,321 | -1.44(-5.25%) |
Nov 26, 2014 | 27.75 | 27.38 | 27.38 | 27.38 | 1,291,047 | -0.61(-2.16%) |
Nov 25, 2014 | 27.85 | 28.20 | 27.46 | 27.98 | 1,659,472 | +0.08(+0.29%) |
Nov 24, 2014 | 27.81 | 28.35 | 27.47 | 27.90 | 1,489,848 | +0.10(+0.36%) |
Nov 21, 2014 | 27.56 | 28.10 | 27.56 | 27.80 | 3,114,260 | +0.85(+3.15%) |
Nov 20, 2014 | 26.25 | 27.09 | 26.13 | 26.95 | 1,817,049 | +0.53(+2.02%) |
Nov 19, 2014 | 26.71 | 26.83 | 26.21 | 26.42 | 1,449,347 | -0.43(-1.62%) |
Nov 18, 2014 | 26.21 | 27.08 | 26.15 | 26.85 | 2,866,770 | +1.29(+5.06%) |
Nov 17, 2014 | 25.36 | 25.83 | 25.14 | 25.56 | 1,970,141 | +0.09(+0.35%) |
Nov 14, 2014 | 25.45 | 25.75 | 25.26 | 25.47 | 2,174,156 | -0.07(-0.28%) |
Nov 13, 2014 | 26.52 | 26.76 | 25.39 | 25.54 | 2,365,005 | -1.00(-3.78%) |
Nov 12, 2014 | 26.52 | 27.10 | 26.49 | 26.54 | 2,053,637 | -0.13(-0.47%) |
Nov 11, 2014 | 26.51 | 26.79 | 26.28 | 26.67 | 1,624,661 | +0.16(+0.61%) |
Nov 10, 2014 | 26.15 | 26.66 | 26.02 | 26.51 | 2,316,174 | +0.41(+1.56%) |
Nov 07, 2014 | 26.08 | 26.34 | 25.78 | 26.10 | 2,010,995 | +0.19(+0.73%) |
Nov 06, 2014 | 25.05 | 25.93 | 25.00 | 25.91 | 1,796,477 | +0.93(+3.73%) |
Nov 05, 2014 | 25.30 | 25.60 | 24.93 | 24.98 | 2,420,692 | -0.04(-0.14%) |
Nov 04, 2014 | 25.94 | 26.03 | 24.89 | 25.02 | 2,021,117 | -1.18(-4.51%) |
Nov 03, 2014 | 25.95 | 26.55 | 25.50 | 26.20 | 3,483,034 | +0.24(+0.94%) |
Oct 31, 2014 | 25.05 | 25.99 | 24.54 | 25.95 | 5,596,552 | +1.25(+5.08%) |
Oct 30, 2014 | 24.85 | 24.96 | 23.46 | 24.70 | 8,278,209 | -2.89(-10.46%) |
Oct 29, 2014 | 27.61 | 27.70 | 27.08 | 27.59 | 2,233,250 | +0.08(+0.30%) |
Oct 28, 2014 | 26.82 | 27.63 | 26.78 | 27.51 | 2,151,927 | +1.06(+4.03%) |
Oct 27, 2014 | 26.32 | 26.49 | 26.66 | 26.44 | 999,105 | -0.22(-0.81%) |
Oct 24, 2014 | 26.56 | 26.84 | 26.22 | 26.66 | 1,013,242 | +0.09(+0.34%) |
Oct 23, 2014 | 25.91 | 26.94 | 25.91 | 26.57 | 2,043,481 | +1.21(+4.77%) |
Oct 22, 2014 | 26.05 | 26.55 | 25.33 | 25.36 | 2,533,581 | -0.66(-2.53%) |
Oct 21, 2014 | 25.24 | 26.13 | 25.18 | 26.02 | 2,416,192 | +1.05(+4.19%) |
Oct 20, 2014 | 24.95 | 25.10 | 24.47 | 24.97 | 2,271,348 | -0.20(-0.79%) |
Oct 17, 2014 | 25.42 | 26.04 | 25.16 | 25.17 | 2,695,843 | +0.13(+0.50%) |
Oct 16, 2014 | 23.42 | 25.16 | 23.39 | 25.04 | 3,977,781 | +1.07(+4.48%) |
Oct 15, 2014 | 24.26 | 24.90 | 23.56 | 23.97 | 4,484,006 | -0.75(-3.03%) |
Oct 14, 2014 | 24.64 | 25.46 | 24.46 | 24.72 | 3,151,246 | +0.37(+1.52%) |
Oct 13, 2014 | 24.84 | 25.32 | 24.30 | 24.35 | 3,304,150 | -0.35(-1.42%) |
Oct 10, 2014 | 25.14 | 25.64 | 24.55 | 24.70 | 4,481,636 | -1.50(-5.72%) |
Oct 09, 2014 | 27.25 | 27.35 | 26.13 | 26.20 | 2,426,048 | -1.21(-4.41%) |
Oct 08, 2014 | 26.72 | 27.49 | 26.10 | 27.41 | 2,890,578 | +0.68(+2.53%) |
Oct 07, 2014 | 27.65 | 27.73 | 26.72 | 26.73 | 3,263,445 | -1.61(-5.67%) |
Oct 06, 2014 | 28.74 | 28.88 | 28.03 | 28.34 | 1,789,626 | -0.42(-1.44%) |
Oct 03, 2014 | 29.04 | 29.36 | 28.62 | 28.75 | 1,810,479 | -0.10(-0.34%) |
Oct 02, 2014 | 28.30 | 28.97 | 27.93 | 28.85 | 3,592,737 | +0.66(+2.34%) |
Oct 01, 2014 | 28.47 | 28.81 | 28.10 | 28.19 | 2,216,487 | -0.47(-1.64%) |
Sep 30, 2014 | 29.08 | 29.27 | 28.44 | 28.66 | 1,997,472 | -0.53(-1.82%) |
Sep 29, 2014 | 28.71 | 29.36 | 28.44 | 29.19 | 1,898,088 | +0.10(+0.34%) |
Sep 26, 2014 | 28.88 | 29.17 | 28.72 | 29.09 | 1,296,643 | +0.19(+0.66%) |
Sep 25, 2014 | 29.10 | 29.19 | 28.62 | 28.90 | 1,673,668 | -0.40(-1.35%) |
Sep 24, 2014 | 29.07 | 29.33 | 28.81 | 29.30 | 1,923,710 | +0.32(+1.12%) |
Sep 23, 2014 | 29.11 | 29.41 | 28.79 | 28.98 | 2,553,396 | -0.12(-0.40%) |
Sep 22, 2014 | 29.44 | 29.45 | 28.73 | 29.09 | 2,542,382 | -0.54(-1.83%) |
Sep 19, 2014 | 29.96 | 30.00 | 29.26 | 29.64 | 2,002,635 | -0.16(-0.55%) |
Sep 18, 2014 | 29.75 | 30.08 | 29.54 | 29.80 | 1,323,773 | +0.07(+0.24%) |
Sep 17, 2014 | 29.73 | 30.11 | 29.68 | 29.73 | 2,297,299 | -0.05(-0.15%) |
Sep 16, 2014 | 29.56 | 30.04 | 28.96 | 29.77 | 3,512,533 | +0.48(+1.63%) |
Sep 15, 2014 | 28.89 | 30.11 | 28.87 | 29.29 | 6,799,357 | -2.01(-6.43%) |
Sep 12, 2014 | 31.53 | 31.65 | 31.19 | 31.30 | 1,447,104 | -0.32(-1.00%) |
Sep 11, 2014 | 31.02 | 31.66 | 30.93 | 31.62 | 2,095,994 | +0.30(+0.95%) |
Sep 10, 2014 | 31.61 | 31.70 | 31.01 | 31.32 | 2,331,316 | -0.41(-1.31%) |
Sep 09, 2014 | 33.11 | 33.12 | 31.71 | 31.74 | 3,378,049 | -1.39(-4.19%) |
Sep 08, 2014 | 33.30 | 33.40 | 33.05 | 33.13 | 1,241,217 | -0.17(-0.51%) |
Sep 05, 2014 | 33.51 | 33.51 | 33.05 | 33.30 | 858,067 | -0.20(-0.59%) |
Sep 04, 2014 | 33.42 | 33.87 | 33.33 | 33.50 | 1,274,317 | +0.12(+0.35%) |
Sep 03, 2014 | 33.76 | 33.96 | 33.27 | 33.38 | 1,086,975 | -0.14(-0.40%) |
Sep 02, 2014 | 33.80 | 34.16 | 33.37 | 33.51 | 1,739,348 | -0.23(-0.69%) |
Aug 29, 2014 | 33.77 | 33.75 | 33.75 | 33.75 | 998,524 | +0.15(+0.46%) |
Aug 28, 2014 | 33.41 | 33.92 | 33.07 | 33.60 | 1,231,629 | -0.08(-0.24%) |
Aug 27, 2014 | 33.81 | 33.90 | 33.54 | 33.68 | 888,331 | -0.04(-0.11%) |
Aug 26, 2014 | 33.75 | 34.03 | 33.69 | 33.71 | 929,388 | +0.00(+0.00%) |
Aug 25, 2014 | 34.04 | 34.04 | 33.69 | 33.71 | 1,528,155 | -0.01(-0.03%) |
Aug 22, 2014 | 33.63 | 33.83 | 33.47 | 33.72 | 1,453,322 | -0.12(-0.35%) |
Aug 21, 2014 | 34.01 | 34.22 | 33.68 | 33.84 | 1,505,192 | -0.07(-0.21%) |
Aug 20, 2014 | 33.81 | 34.06 | 33.70 | 33.91 | 1,283,325 | +0.10(+0.29%) |
Aug 19, 2014 | 33.96 | 34.34 | 33.68 | 33.81 | 1,721,046 | -0.14(-0.42%) |
Aug 18, 2014 | 33.83 | 34.10 | 33.41 | 33.96 | 2,070,257 | +0.57(+1.70%) |
Aug 15, 2014 | 33.38 | 33.58 | 33.01 | 33.39 | 1,800,775 | +0.23(+0.68%) |
Aug 14, 2014 | 32.89 | 33.21 | 32.75 | 33.16 | 2,551,114 | +0.37(+1.13%) |
Aug 13, 2014 | 32.71 | 33.10 | 32.71 | 32.79 | 2,157,075 | +0.33(+1.03%) |
Aug 12, 2014 | 32.59 | 33.02 | 32.26 | 32.46 | 2,702,699 | -0.14(-0.44%) |
Aug 11, 2014 | 32.94 | 33.21 | 32.49 | 32.60 | 3,592,713 | +0.60(+1.86%) |
Aug 08, 2014 | 31.50 | 32.13 | 31.50 | 32.01 | 1,537,447 | +0.53(+1.69%) |
Aug 07, 2014 | 31.85 | 32.33 | 31.35 | 31.48 | 3,549,553 | +0.31(+0.98%) |
Aug 06, 2014 | 30.90 | 31.44 | 30.72 | 31.17 | 1,813,312 | -0.05(-0.17%) |
Aug 05, 2014 | 30.76 | 31.66 | 30.68 | 31.22 | 2,678,769 | +0.39(+1.26%) |
Aug 04, 2014 | 30.79 | 31.17 | 30.23 | 30.84 | 2,184,010 | +0.05(+0.15%) |
Aug 01, 2014 | 30.94 | 31.30 | 30.12 | 30.79 | 2,719,843 | -0.30(-0.96%) |
Jul 31, 2014 | 31.55 | 31.56 | 30.31 | 31.09 | 3,591,297 | -1.03(-3.20%) |
Jul 30, 2014 | 31.85 | 32.25 | 31.49 | 32.11 | 2,378,291 | +0.43(+1.36%) |
Jul 29, 2014 | 32.50 | 32.66 | 31.61 | 31.68 | 4,015,603 | -0.81(-2.50%) |
Jul 28, 2014 | 33.11 | 33.15 | 32.37 | 32.49 | 2,770,651 | -0.46(-1.39%) |
Jul 25, 2014 | 33.38 | 33.45 | 32.65 | 32.95 | 3,894,752 | -0.76(-2.24%) |
Jul 24, 2014 | 35.11 | 35.16 | 33.26 | 33.71 | 7,228,979 | -2.76(-7.56%) |
Jul 23, 2014 | 36.57 | 36.91 | 36.18 | 36.47 | 2,226,865 | +0.00(+0.00%) |
Jul 22, 2014 | 36.02 | 36.97 | 35.91 | 36.47 | 3,389,180 | +0.77(+2.17%) |
Jul 21, 2014 | 34.91 | 35.77 | 34.81 | 35.69 | 1,751,167 | +0.56(+1.59%) |
Jul 18, 2014 | 34.83 | 35.15 | 34.68 | 35.13 | 1,757,685 | +0.53(+1.54%) |
Jul 17, 2014 | 35.32 | 35.54 | 34.51 | 34.60 | 1,940,031 | -0.84(-2.36%) |
Jul 16, 2014 | 35.56 | 35.57 | 34.71 | 35.44 | 2,713,922 | +0.26(+0.74%) |
Jul 15, 2014 | 35.90 | 35.90 | 35.13 | 35.18 | 2,291,669 | -0.61(-1.71%) |
Jul 14, 2014 | 36.31 | 36.32 | 35.76 | 35.79 | 1,353,196 | +0.04(+0.10%) |
Jul 11, 2014 | 36.16 | 36.17 | 35.49 | 35.75 | 1,998,520 | -0.29(-0.80%) |
Jul 10, 2014 | 36.64 | 36.73 | 36.02 | 36.04 | 2,880,382 | -1.41(-3.78%) |
Jul 09, 2014 | 37.69 | 37.73 | 37.36 | 37.46 | 1,510,043 | +0.16(+0.43%) |
Jul 08, 2014 | 37.12 | 37.39 | 36.81 | 37.29 | 1,874,968 | +0.16(+0.44%) |
Jul 07, 2014 | 37.86 | 38.04 | 37.02 | 37.13 | 999,399 | -0.98(-2.58%) |
Jul 03, 2014 | 37.87 | 38.11 | 38.11 | 38.11 | 1,491,629 | +0.60(+1.61%) |
Jul 02, 2014 | 37.41 | 37.96 | 37.41 | 37.51 | 1,026,481 | +0.07(+0.19%) |