Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 30.74 | 30.99 | 30.49 | 30.95 | 749,936 | +0.29(+0.94%) |
Jun 29, 2015 | 30.93 | 31.29 | 30.65 | 30.66 | 883,921 | -0.80(-2.56%) |
Jun 26, 2015 | 31.59 | 31.59 | 30.98 | 31.46 | 1,025,803 | -0.03(-0.11%) |
Jun 25, 2015 | 31.64 | 31.66 | 31.32 | 31.50 | 480,098 | -0.01(-0.02%) |
Jun 24, 2015 | 31.74 | 31.89 | 31.33 | 31.50 | 795,454 | -0.41(-1.29%) |
Jun 23, 2015 | 31.74 | 31.93 | 31.61 | 31.91 | 788,227 | +0.05(+0.17%) |
Jun 22, 2015 | 32.09 | 32.11 | 31.59 | 31.86 | 1,477,043 | -0.21(-0.65%) |
Jun 19, 2015 | 32.06 | 32.33 | 31.99 | 32.07 | 666,481 | -0.09(-0.29%) |
Jun 18, 2015 | 31.86 | 32.22 | 31.75 | 32.16 | 741,370 | +0.29(+0.91%) |
Jun 17, 2015 | 32.09 | 32.51 | 31.86 | 31.87 | 571,458 | -0.16(-0.49%) |
Jun 16, 2015 | 31.55 | 32.31 | 31.49 | 32.03 | 573,494 | +0.13(+0.42%) |
Jun 15, 2015 | 31.35 | 32.04 | 31.28 | 31.90 | 1,087,867 | -0.60(-1.83%) |
Jun 12, 2015 | 32.34 | 32.51 | 32.26 | 32.49 | 600,175 | -0.05(-0.14%) |
Jun 11, 2015 | 32.26 | 32.72 | 31.95 | 32.54 | 1,138,738 | +0.44(+1.36%) |
Jun 10, 2015 | 31.82 | 32.19 | 31.55 | 32.10 | 736,765 | +0.52(+1.65%) |
Jun 09, 2015 | 31.73 | 31.92 | 31.49 | 31.58 | 719,335 | -0.07(-0.23%) |
Jun 08, 2015 | 32.66 | 32.85 | 31.59 | 31.65 | 1,084,206 | -1.02(-3.11%) |
Jun 05, 2015 | 32.40 | 32.68 | 31.95 | 32.67 | 610,793 | +0.33(+1.03%) |
Jun 04, 2015 | 32.99 | 33.71 | 32.03 | 32.33 | 2,422,728 | -1.47(-4.34%) |
Jun 03, 2015 | 33.27 | 33.85 | 32.88 | 33.80 | 1,198,886 | +0.77(+2.33%) |
Jun 02, 2015 | 33.11 | 33.37 | 32.77 | 33.03 | 579,687 | -0.24(-0.72%) |
Jun 01, 2015 | 33.08 | 33.54 | 32.73 | 33.27 | 569,961 | +0.33(+0.99%) |
May 29, 2015 | 33.37 | 33.59 | 32.62 | 32.94 | 581,856 | -0.57(-1.70%) |
May 28, 2015 | 33.14 | 33.53 | 33.06 | 33.52 | 394,474 | +0.24(+0.73%) |
May 27, 2015 | 32.41 | 33.38 | 32.30 | 33.27 | 763,783 | +0.86(+2.66%) |
May 26, 2015 | 32.83 | 32.88 | 32.38 | 32.41 | 954,923 | -0.56(-1.68%) |
May 22, 2015 | 32.81 | 32.96 | 32.96 | 32.96 | 509,398 | +0.17(+0.51%) |
May 21, 2015 | 32.92 | 32.92 | 32.51 | 32.80 | 405,538 | -0.07(-0.22%) |
May 20, 2015 | 33.10 | 33.10 | 32.72 | 32.87 | 518,553 | -0.23(-0.71%) |
May 19, 2015 | 33.63 | 33.63 | 33.06 | 33.10 | 630,678 | -0.41(-1.22%) |
May 18, 2015 | 33.06 | 33.66 | 33.00 | 33.51 | 699,004 | +0.33(+0.98%) |
May 15, 2015 | 33.12 | 33.34 | 32.95 | 33.18 | 562,501 | +0.11(+0.32%) |
May 14, 2015 | 32.36 | 33.09 | 32.15 | 33.08 | 484,831 | +0.80(+2.49%) |
May 13, 2015 | 32.22 | 32.61 | 32.08 | 32.27 | 434,327 | +0.07(+0.21%) |
May 12, 2015 | 32.41 | 32.48 | 31.90 | 32.21 | 1,101,696 | -0.45(-1.37%) |
May 11, 2015 | 32.24 | 32.86 | 32.24 | 32.65 | 660,339 | +0.48(+1.49%) |
May 08, 2015 | 32.45 | 32.57 | 32.12 | 32.18 | 351,675 | +0.12(+0.38%) |
May 07, 2015 | 31.57 | 32.13 | 31.57 | 32.05 | 488,523 | +0.42(+1.34%) |
May 06, 2015 | 31.61 | 31.92 | 31.24 | 31.63 | 567,173 | +0.08(+0.26%) |
May 05, 2015 | 31.70 | 31.97 | 31.22 | 31.55 | 934,178 | -0.27(-0.85%) |
May 04, 2015 | 31.49 | 31.85 | 31.49 | 31.82 | 851,551 | +0.44(+1.40%) |
May 01, 2015 | 31.34 | 31.59 | 31.11 | 31.38 | 912,229 | +0.09(+0.28%) |
Apr 30, 2015 | 31.79 | 32.02 | 31.07 | 31.29 | 1,054,366 | -0.73(-2.27%) |
Apr 29, 2015 | 32.01 | 32.26 | 31.83 | 32.02 | 821,800 | -0.03(-0.08%) |
Apr 28, 2015 | 32.18 | 32.41 | 31.77 | 32.05 | 864,807 | +0.01(+0.02%) |
Apr 27, 2015 | 32.57 | 32.65 | 32.00 | 32.04 | 689,227 | -0.51(-1.56%) |
Apr 24, 2015 | 32.60 | 32.80 | 32.30 | 32.55 | 388,326 | -0.05(-0.16%) |
Apr 23, 2015 | 32.73 | 32.87 | 32.36 | 32.60 | 566,674 | -0.12(-0.36%) |
Apr 22, 2015 | 32.78 | 32.99 | 32.45 | 32.72 | 538,378 | -0.11(-0.33%) |
Apr 21, 2015 | 32.94 | 32.97 | 32.69 | 32.83 | 399,021 | -0.04(-0.13%) |
Apr 20, 2015 | 32.69 | 32.98 | 32.34 | 32.87 | 343,407 | +0.38(+1.17%) |
Apr 17, 2015 | 32.71 | 32.71 | 32.31 | 32.49 | 743,134 | -0.46(-1.39%) |
Apr 16, 2015 | 32.28 | 33.00 | 32.22 | 32.95 | 718,073 | +0.51(+1.57%) |
Apr 15, 2015 | 32.09 | 32.54 | 32.01 | 32.44 | 415,123 | +0.48(+1.51%) |
Apr 14, 2015 | 31.86 | 32.11 | 31.80 | 31.96 | 506,991 | +0.02(+0.06%) |
Apr 13, 2015 | 32.09 | 32.27 | 31.82 | 31.94 | 524,321 | -0.19(-0.59%) |
Apr 10, 2015 | 32.28 | 32.40 | 32.07 | 32.13 | 368,331 | -0.15(-0.46%) |
Apr 09, 2015 | 32.38 | 32.53 | 32.05 | 32.28 | 479,260 | -0.18(-0.56%) |
Apr 08, 2015 | 32.07 | 32.55 | 31.92 | 32.46 | 448,735 | +0.34(+1.05%) |
Apr 07, 2015 | 32.28 | 32.53 | 32.02 | 32.12 | 709,271 | -0.21(-0.66%) |
Apr 06, 2015 | 31.91 | 32.54 | 31.52 | 32.34 | 576,411 | +0.26(+0.81%) |
Apr 02, 2015 | 31.85 | 32.08 | 32.08 | 32.08 | 560,043 | +0.34(+1.08%) |
Apr 01, 2015 | 31.61 | 31.80 | 31.02 | 31.74 | 714,096 | +0.19(+0.60%) |
Mar 31, 2015 | 31.76 | 31.84 | 31.43 | 31.55 | 844,070 | -0.25(-0.79%) |
Mar 30, 2015 | 32.01 | 32.13 | 31.68 | 31.80 | 739,124 | -0.14(-0.45%) |
Mar 27, 2015 | 31.60 | 32.34 | 31.48 | 31.94 | 1,133,134 | +0.24(+0.76%) |
Mar 26, 2015 | 29.13 | 31.81 | 28.53 | 31.70 | 3,335,300 | +1.84(+6.16%) |
Mar 25, 2015 | 30.15 | 30.39 | 29.67 | 29.86 | 1,780,902 | -0.33(-1.08%) |
Mar 24, 2015 | 30.94 | 30.94 | 30.05 | 30.19 | 929,574 | -0.64(-2.09%) |
Mar 23, 2015 | 31.04 | 31.20 | 30.51 | 30.83 | 1,114,448 | -0.24(-0.76%) |
Mar 20, 2015 | 31.52 | 31.57 | 30.98 | 31.07 | 951,195 | -0.31(-0.99%) |
Mar 19, 2015 | 31.18 | 31.75 | 31.14 | 31.38 | 950,308 | +0.25(+0.82%) |
Mar 18, 2015 | 30.68 | 31.41 | 30.63 | 31.13 | 619,846 | +0.45(+1.48%) |
Mar 17, 2015 | 30.50 | 30.81 | 30.38 | 30.67 | 359,344 | +0.07(+0.22%) |
Mar 16, 2015 | 30.27 | 30.72 | 30.27 | 30.61 | 479,574 | +0.54(+1.80%) |
Mar 13, 2015 | 30.01 | 30.22 | 29.70 | 30.07 | 520,640 | +0.09(+0.31%) |
Mar 12, 2015 | 29.70 | 30.06 | 29.52 | 29.97 | 610,575 | +0.42(+1.41%) |
Mar 11, 2015 | 29.77 | 29.96 | 29.39 | 29.56 | 814,955 | -0.11(-0.38%) |
Mar 10, 2015 | 30.17 | 30.40 | 29.56 | 29.67 | 532,699 | -0.87(-2.84%) |
Mar 09, 2015 | 30.39 | 30.72 | 30.14 | 30.54 | 629,184 | +0.12(+0.39%) |
Mar 06, 2015 | 30.23 | 30.42 | 29.98 | 30.42 | 631,031 | -0.04(-0.13%) |
Mar 05, 2015 | 30.32 | 30.55 | 30.16 | 30.46 | 584,226 | +0.06(+0.18%) |
Mar 04, 2015 | 30.36 | 30.55 | 30.62 | 30.40 | 412,636 | -0.21(-0.70%) |
Mar 03, 2015 | 31.25 | 31.26 | 30.51 | 30.62 | 593,833 | -0.67(-2.13%) |
Mar 02, 2015 | 31.13 | 31.30 | 30.72 | 31.28 | 1,170,126 | +0.27(+0.88%) |
Feb 27, 2015 | 30.57 | 31.31 | 30.45 | 31.01 | 3,397,342 | +0.38(+1.24%) |
Feb 26, 2015 | 30.63 | 30.70 | 30.47 | 30.63 | 1,153,877 | -0.07(-0.22%) |
Feb 25, 2015 | 30.05 | 30.73 | 30.03 | 30.70 | 849,476 | +0.54(+1.80%) |
Feb 24, 2015 | 29.93 | 30.23 | 29.81 | 30.16 | 588,725 | +0.17(+0.56%) |
Feb 23, 2015 | 29.71 | 30.04 | 29.55 | 29.99 | 776,947 | +0.32(+1.09%) |
Feb 20, 2015 | 29.51 | 29.77 | 29.07 | 29.67 | 415,380 | +0.23(+0.79%) |
Feb 19, 2015 | 29.30 | 29.78 | 29.22 | 29.43 | 677,627 | +0.13(+0.45%) |
Feb 18, 2015 | 28.82 | 29.39 | 28.66 | 29.30 | 936,908 | +0.52(+1.81%) |
Feb 17, 2015 | 28.30 | 28.86 | 28.30 | 28.78 | 914,528 | +0.44(+1.55%) |
Feb 13, 2015 | 28.21 | 28.34 | 28.34 | 28.34 | 782,451 | +0.12(+0.43%) |
Feb 12, 2015 | 28.29 | 28.37 | 28.10 | 28.22 | 668,898 | +0.05(+0.18%) |
Feb 11, 2015 | 28.27 | 28.34 | 28.07 | 28.17 | 419,911 | -0.09(-0.31%) |
Feb 10, 2015 | 28.23 | 28.28 | 27.93 | 28.26 | 602,330 | +0.21(+0.74%) |
Feb 09, 2015 | 28.08 | 28.25 | 27.81 | 28.05 | 550,548 | -0.22(-0.79%) |
Feb 06, 2015 | 28.56 | 28.84 | 28.15 | 28.27 | 891,311 | -0.29(-1.02%) |
Feb 05, 2015 | 28.27 | 28.87 | 28.14 | 28.56 | 1,292,470 | +0.47(+1.67%) |
Feb 04, 2015 | 27.77 | 28.37 | 27.77 | 28.09 | 719,898 | +0.26(+0.93%) |
Feb 03, 2015 | 27.52 | 28.11 | 27.52 | 27.83 | 1,100,683 | +0.48(+1.75%) |
Feb 02, 2015 | 27.22 | 27.59 | 26.89 | 27.36 | 850,350 | +0.16(+0.60%) |
Jan 30, 2015 | 27.18 | 27.36 | 26.94 | 27.19 | 1,610,358 | -0.11(-0.41%) |
Jan 29, 2015 | 27.71 | 27.71 | 26.92 | 27.31 | 1,394,854 | -0.43(-1.56%) |
Jan 28, 2015 | 28.26 | 28.30 | 27.69 | 27.74 | 749,820 | -0.27(-0.96%) |
Jan 27, 2015 | 28.00 | 28.21 | 27.66 | 28.01 | 831,479 | -0.37(-1.29%) |
Jan 26, 2015 | 28.71 | 29.03 | 28.26 | 28.37 | 707,400 | -0.32(-1.12%) |
Jan 23, 2015 | 28.78 | 29.12 | 28.68 | 28.70 | 500,019 | -0.09(-0.30%) |
Jan 22, 2015 | 28.51 | 28.83 | 28.11 | 28.78 | 918,721 | +0.48(+1.71%) |
Jan 21, 2015 | 28.13 | 28.52 | 28.02 | 28.30 | 845,939 | +0.03(+0.11%) |
Jan 20, 2015 | 28.03 | 28.53 | 27.85 | 28.27 | 1,382,415 | +0.29(+1.02%) |
Jan 16, 2015 | 27.45 | 28.08 | 27.33 | 27.98 | 1,639,715 | +0.43(+1.57%) |
Jan 15, 2015 | 28.21 | 28.43 | 27.22 | 27.55 | 1,174,284 | -0.65(-2.29%) |
Jan 14, 2015 | 28.03 | 28.53 | 27.77 | 28.20 | 580,486 | -0.27(-0.95%) |
Jan 13, 2015 | 28.57 | 29.04 | 28.01 | 28.47 | 760,780 | +0.05(+0.19%) |
Jan 12, 2015 | 28.77 | 28.77 | 28.24 | 28.41 | 758,505 | -0.31(-1.07%) |
Jan 09, 2015 | 29.15 | 29.29 | 28.69 | 28.72 | 464,322 | -0.43(-1.49%) |
Jan 08, 2015 | 29.13 | 29.15 | 28.75 | 29.15 | 1,479,242 | +0.37(+1.27%) |
Jan 07, 2015 | 29.05 | 29.45 | 28.61 | 28.79 | 789,752 | -0.03(-0.11%) |
Jan 06, 2015 | 29.25 | 29.27 | 28.42 | 28.82 | 860,453 | -0.39(-1.33%) |
Jan 05, 2015 | 29.49 | 29.78 | 29.06 | 29.21 | 722,906 | -0.43(-1.44%) |
Jan 02, 2015 | 29.74 | 30.06 | 29.27 | 29.63 | 798,197 | -0.06(-0.19%) |
Dec 31, 2014 | 29.98 | 29.69 | 29.69 | 29.69 | 460,912 | -0.15(-0.51%) |
Dec 30, 2014 | 30.05 | 30.18 | 29.68 | 29.84 | 413,808 | -0.21(-0.71%) |
Dec 29, 2014 | 30.26 | 30.41 | 29.83 | 30.06 | 340,876 | -0.25(-0.82%) |
Dec 26, 2014 | 30.46 | 30.46 | 29.93 | 30.31 | 270,063 | +0.14(+0.47%) |
Dec 24, 2014 | 30.06 | 30.16 | 30.16 | 30.16 | 247,926 | +0.11(+0.36%) |
Dec 23, 2014 | 30.43 | 30.54 | 29.96 | 30.06 | 496,904 | -0.14(-0.46%) |
Dec 22, 2014 | 29.93 | 30.34 | 29.85 | 30.19 | 802,178 | +0.25(+0.85%) |
Dec 19, 2014 | 29.79 | 30.18 | 29.50 | 29.94 | 955,700 | +0.16(+0.55%) |
Dec 18, 2014 | 29.73 | 29.79 | 29.43 | 29.78 | 968,929 | +0.59(+2.03%) |
Dec 17, 2014 | 28.66 | 29.29 | 28.26 | 29.18 | 886,885 | +0.68(+2.39%) |
Dec 16, 2014 | 28.70 | 29.24 | 28.48 | 28.50 | 721,343 | -0.38(-1.31%) |
Dec 15, 2014 | 29.10 | 29.27 | 28.59 | 28.88 | 752,174 | -0.18(-0.61%) |
Dec 12, 2014 | 29.02 | 29.44 | 28.70 | 29.06 | 843,518 | -0.33(-1.13%) |
Dec 11, 2014 | 29.45 | 29.84 | 29.24 | 29.39 | 755,684 | +0.08(+0.28%) |
Dec 10, 2014 | 29.97 | 30.03 | 29.27 | 29.31 | 1,133,353 | -0.69(-2.31%) |
Dec 09, 2014 | 29.41 | 30.10 | 29.22 | 30.00 | 1,024,807 | +0.15(+0.50%) |
Dec 08, 2014 | 30.09 | 30.38 | 29.62 | 29.85 | 1,192,840 | -0.46(-1.50%) |
Dec 05, 2014 | 30.30 | 30.53 | 30.07 | 30.31 | 1,285,922 | -0.08(-0.25%) |
Dec 04, 2014 | 29.04 | 30.51 | 28.80 | 30.38 | 3,774,715 | -0.66(-2.12%) |
Dec 03, 2014 | 30.83 | 31.07 | 30.29 | 31.04 | 1,532,394 | +0.14(+0.46%) |
Dec 02, 2014 | 30.40 | 31.01 | 30.40 | 30.90 | 1,230,487 | +0.44(+1.44%) |
Dec 01, 2014 | 31.01 | 31.10 | 30.42 | 30.46 | 1,253,487 | -0.20(-0.66%) |
Nov 28, 2014 | 30.77 | 31.09 | 30.53 | 30.66 | 611,468 | -0.07(-0.22%) |
Nov 26, 2014 | 30.56 | 30.73 | 30.73 | 30.73 | 559,258 | +0.28(+0.92%) |
Nov 25, 2014 | 30.31 | 30.64 | 30.26 | 30.45 | 718,475 | +0.15(+0.49%) |
Nov 24, 2014 | 29.94 | 30.45 | 29.93 | 30.30 | 1,002,861 | +0.37(+1.24%) |
Nov 21, 2014 | 30.51 | 30.69 | 29.90 | 29.93 | 750,959 | -0.12(-0.41%) |
Nov 20, 2014 | 29.51 | 30.09 | 29.49 | 30.05 | 871,318 | +0.30(+1.01%) |
Nov 19, 2014 | 30.03 | 30.12 | 29.66 | 29.75 | 948,663 | -0.21(-0.71%) |
Nov 18, 2014 | 29.96 | 30.42 | 29.95 | 29.96 | 1,169,429 | +0.05(+0.17%) |
Nov 17, 2014 | 29.71 | 30.09 | 29.69 | 29.91 | 1,053,648 | +0.06(+0.20%) |
Nov 14, 2014 | 29.77 | 29.92 | 29.64 | 29.85 | 456,036 | -0.01(-0.03%) |
Nov 13, 2014 | 29.28 | 30.11 | 29.27 | 29.86 | 686,575 | -0.31(-1.03%) |
Nov 12, 2014 | 30.26 | 30.28 | 29.85 | 30.17 | 502,310 | -0.19(-0.62%) |
Nov 11, 2014 | 30.12 | 30.39 | 30.01 | 30.36 | 620,947 | +0.18(+0.59%) |
Nov 10, 2014 | 30.03 | 30.23 | 29.85 | 30.18 | 599,152 | +0.13(+0.44%) |
Nov 07, 2014 | 29.80 | 30.16 | 29.80 | 30.05 | 804,529 | +0.11(+0.36%) |
Nov 06, 2014 | 29.52 | 30.16 | 29.52 | 29.94 | 831,332 | +0.45(+1.54%) |
Nov 05, 2014 | 29.55 | 29.72 | 29.14 | 29.49 | 571,142 | +0.17(+0.59%) |
Nov 04, 2014 | 29.34 | 29.78 | 29.23 | 29.32 | 587,115 | -0.04(-0.12%) |
Nov 03, 2014 | 29.48 | 29.54 | 29.04 | 29.35 | 872,109 | +0.07(+0.23%) |
Oct 31, 2014 | 29.49 | 29.49 | 28.95 | 29.29 | 733,003 | +0.44(+1.54%) |
Oct 30, 2014 | 28.18 | 28.97 | 28.02 | 28.84 | 865,524 | +0.39(+1.38%) |
Oct 29, 2014 | 28.35 | 28.35 | 28.18 | 28.45 | 637,808 | +0.20(+0.70%) |
Oct 28, 2014 | 27.97 | 28.27 | 27.87 | 28.25 | 660,930 | +0.44(+1.59%) |
Oct 27, 2014 | 27.58 | 27.85 | 27.77 | 27.81 | 399,021 | +0.04(+0.15%) |
Oct 24, 2014 | 27.78 | 27.81 | 27.51 | 27.77 | 376,477 | +0.11(+0.39%) |
Oct 23, 2014 | 27.52 | 28.05 | 27.27 | 27.66 | 967,949 | +0.40(+1.48%) |
Oct 22, 2014 | 27.76 | 28.01 | 27.08 | 27.26 | 1,134,500 | -0.39(-1.40%) |
Oct 21, 2014 | 27.67 | 27.83 | 27.34 | 27.65 | 823,321 | +0.11(+0.39%) |
Oct 20, 2014 | 26.70 | 27.54 | 26.66 | 27.54 | 1,056,168 | +0.65(+2.41%) |
Oct 17, 2014 | 26.99 | 27.32 | 26.60 | 26.89 | 1,089,421 | +0.32(+1.19%) |
Oct 16, 2014 | 26.36 | 26.99 | 26.32 | 26.58 | 651,260 | -0.21(-0.78%) |
Oct 15, 2014 | 26.46 | 26.92 | 25.93 | 26.79 | 1,264,839 | -0.12(-0.45%) |
Oct 14, 2014 | 26.69 | 27.39 | 26.63 | 26.91 | 1,322,914 | +0.64(+2.42%) |
Oct 13, 2014 | 26.75 | 26.99 | 25.90 | 26.27 | 972,752 | -0.50(-1.86%) |
Oct 10, 2014 | 27.10 | 27.46 | 26.75 | 26.77 | 928,803 | -0.53(-1.94%) |
Oct 09, 2014 | 28.38 | 28.45 | 27.28 | 27.30 | 990,209 | -1.08(-3.81%) |
Oct 08, 2014 | 28.05 | 28.40 | 27.37 | 28.38 | 1,375,030 | +0.22(+0.80%) |
Oct 07, 2014 | 28.51 | 28.61 | 28.14 | 28.16 | 826,458 | -0.59(-2.06%) |
Oct 06, 2014 | 28.78 | 28.94 | 28.50 | 28.75 | 1,008,738 | +0.00(+0.00%) |
Oct 03, 2014 | 28.07 | 28.81 | 27.97 | 28.75 | 1,038,955 | +0.96(+3.45%) |
Oct 02, 2014 | 27.64 | 27.89 | 27.21 | 27.79 | 607,660 | +0.18(+0.65%) |
Oct 01, 2014 | 28.33 | 28.45 | 27.53 | 27.61 | 982,632 | -0.72(-2.54%) |
Sep 30, 2014 | 28.54 | 29.08 | 28.30 | 28.33 | 2,217,736 | -0.20(-0.70%) |
Sep 29, 2014 | 27.73 | 28.63 | 27.51 | 28.53 | 1,148,614 | +0.53(+1.89%) |
Sep 26, 2014 | 27.93 | 28.22 | 27.55 | 28.00 | 1,302,513 | +0.97(+3.60%) |
Sep 25, 2014 | 27.78 | 27.82 | 27.02 | 27.02 | 786,682 | -0.88(-3.14%) |
Sep 24, 2014 | 27.24 | 28.02 | 27.10 | 27.90 | 719,537 | +0.65(+2.39%) |
Sep 23, 2014 | 27.47 | 27.71 | 27.25 | 27.25 | 600,385 | -0.29(-1.05%) |
Sep 22, 2014 | 27.93 | 28.02 | 27.52 | 27.54 | 623,592 | -0.52(-1.87%) |
Sep 19, 2014 | 28.49 | 28.80 | 27.76 | 28.06 | 1,684,748 | -0.35(-1.24%) |
Sep 18, 2014 | 27.51 | 28.50 | 27.50 | 28.42 | 1,570,343 | +1.11(+4.05%) |
Sep 17, 2014 | 27.25 | 27.42 | 27.01 | 27.31 | 516,846 | +0.13(+0.47%) |
Sep 16, 2014 | 27.15 | 27.31 | 26.77 | 27.18 | 905,290 | -0.02(-0.06%) |
Sep 15, 2014 | 27.41 | 27.60 | 26.88 | 27.20 | 863,005 | -0.16(-0.60%) |
Sep 12, 2014 | 27.51 | 27.51 | 27.15 | 27.36 | 541,342 | -0.06(-0.22%) |
Sep 11, 2014 | 27.41 | 27.59 | 27.14 | 27.42 | 1,243,205 | -0.07(-0.26%) |
Sep 10, 2014 | 27.61 | 27.71 | 27.28 | 27.49 | 1,156,395 | -0.11(-0.41%) |
Sep 09, 2014 | 28.40 | 28.45 | 27.55 | 27.61 | 1,524,766 | -0.79(-2.78%) |
Sep 08, 2014 | 27.69 | 28.46 | 27.66 | 28.40 | 1,370,393 | +0.62(+2.24%) |
Sep 05, 2014 | 27.27 | 28.19 | 26.80 | 27.77 | 3,796,507 | +1.74(+6.69%) |
Sep 04, 2014 | 25.91 | 26.27 | 25.72 | 26.03 | 1,077,294 | +0.19(+0.73%) |
Sep 03, 2014 | 26.09 | 26.28 | 25.77 | 25.84 | 698,957 | -0.10(-0.37%) |
Sep 02, 2014 | 25.58 | 26.13 | 25.52 | 25.94 | 1,117,602 | +0.40(+1.58%) |
Aug 29, 2014 | 25.41 | 25.54 | 25.54 | 25.54 | 445,993 | +0.19(+0.74%) |
Aug 28, 2014 | 25.23 | 25.43 | 24.98 | 25.35 | 372,053 | +0.04(+0.16%) |
Aug 27, 2014 | 25.45 | 25.73 | 25.17 | 25.31 | 716,453 | -0.21(-0.84%) |
Aug 26, 2014 | 25.44 | 25.56 | 25.14 | 25.52 | 550,560 | +0.17(+0.66%) |
Aug 25, 2014 | 25.80 | 25.80 | 25.27 | 25.35 | 347,066 | -0.23(-0.90%) |
Aug 22, 2014 | 25.59 | 25.79 | 25.29 | 25.58 | 539,736 | +0.02(+0.08%) |
Aug 21, 2014 | 25.24 | 25.60 | 25.04 | 25.56 | 599,435 | +0.29(+1.13%) |
Aug 20, 2014 | 25.17 | 25.31 | 25.06 | 25.28 | 703,246 | -0.03(-0.12%) |
Aug 19, 2014 | 25.20 | 25.38 | 25.08 | 25.31 | 708,448 | +0.10(+0.38%) |
Aug 18, 2014 | 24.96 | 25.18 | 24.95 | 25.21 | 428,365 | +0.44(+1.77%) |
Aug 15, 2014 | 25.20 | 25.21 | 24.57 | 24.77 | 666,946 | -0.20(-0.82%) |
Aug 14, 2014 | 24.91 | 24.99 | 24.83 | 24.98 | 439,717 | +0.19(+0.76%) |
Aug 13, 2014 | 24.69 | 24.96 | 24.55 | 24.79 | 689,974 | +0.19(+0.77%) |
Aug 12, 2014 | 24.77 | 25.00 | 24.39 | 24.60 | 497,082 | -0.20(-0.82%) |
Aug 11, 2014 | 24.53 | 25.12 | 24.40 | 24.80 | 539,100 | +0.35(+1.44%) |
Aug 08, 2014 | 24.19 | 24.51 | 24.19 | 24.45 | 528,747 | +0.28(+1.16%) |
Aug 07, 2014 | 24.13 | 24.32 | 23.99 | 24.17 | 495,633 | +0.05(+0.19%) |
Aug 06, 2014 | 23.75 | 24.39 | 23.71 | 24.13 | 621,434 | +0.23(+0.96%) |
Aug 05, 2014 | 23.79 | 24.07 | 23.73 | 23.90 | 400,766 | -0.10(-0.40%) |
Aug 04, 2014 | 23.91 | 24.12 | 23.78 | 23.99 | 819,799 | +0.16(+0.68%) |
Aug 01, 2014 | 23.97 | 24.04 | 23.38 | 23.83 | 860,188 | -0.08(-0.34%) |
Jul 31, 2014 | 24.31 | 24.51 | 23.85 | 23.91 | 1,960,520 | -0.72(-2.94%) |
Jul 30, 2014 | 24.48 | 24.73 | 24.11 | 24.64 | 1,236,833 | +0.22(+0.92%) |
Jul 29, 2014 | 24.19 | 24.59 | 24.08 | 24.41 | 867,151 | +0.25(+1.03%) |
Jul 28, 2014 | 24.29 | 24.33 | 24.01 | 24.16 | 428,860 | -0.06(-0.25%) |
Jul 25, 2014 | 24.06 | 24.36 | 23.96 | 24.22 | 558,520 | -0.06(-0.25%) |
Jul 24, 2014 | 24.45 | 24.68 | 24.23 | 24.28 | 699,279 | -0.18(-0.75%) |
Jul 23, 2014 | 24.89 | 24.91 | 24.43 | 24.47 | 494,464 | -0.33(-1.34%) |
Jul 22, 2014 | 24.31 | 25.06 | 24.18 | 24.80 | 886,426 | +0.62(+2.57%) |
Jul 21, 2014 | 24.14 | 24.24 | 23.97 | 24.18 | 641,961 | -0.08(-0.34%) |
Jul 18, 2014 | 23.83 | 24.34 | 23.80 | 24.26 | 967,115 | +0.35(+1.45%) |
Jul 17, 2014 | 24.18 | 24.50 | 23.89 | 23.91 | 1,060,177 | -0.52(-2.13%) |
Jul 16, 2014 | 24.71 | 24.71 | 24.24 | 24.43 | 582,534 | -0.13(-0.54%) |
Jul 15, 2014 | 24.69 | 24.85 | 24.44 | 24.56 | 1,013,630 | -0.23(-0.95%) |
Jul 14, 2014 | 24.72 | 24.95 | 24.56 | 24.80 | 837,729 | +0.41(+1.69%) |
Jul 11, 2014 | 24.34 | 24.40 | 24.15 | 24.39 | 652,838 | +0.01(+0.04%) |
Jul 10, 2014 | 24.11 | 24.57 | 24.04 | 24.38 | 637,026 | -0.25(-1.01%) |
Jul 09, 2014 | 24.88 | 24.96 | 24.57 | 24.63 | 697,730 | -0.10(-0.41%) |
Jul 08, 2014 | 24.96 | 24.99 | 24.50 | 24.73 | 887,664 | -0.31(-1.24%) |
Jul 07, 2014 | 25.42 | 25.52 | 24.85 | 25.04 | 1,095,994 | -0.56(-2.19%) |
Jul 03, 2014 | 25.51 | 25.60 | 25.60 | 25.60 | 394,366 | +0.14(+0.56%) |
Jul 02, 2014 | 25.06 | 25.77 | 25.01 | 25.46 | 1,283,113 | +0.24(+0.97%) |