Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.35 | 21.43 | 21.19 | 21.40 | 1,223,543 | +0.07(+0.33%) |
Sep 29, 2015 | 21.20 | 21.40 | 21.10 | 21.33 | 1,578,416 | +0.30(+1.44%) |
Sep 28, 2015 | 21.36 | 21.36 | 20.97 | 21.02 | 1,244,815 | -0.76(-3.47%) |
Sep 25, 2015 | 21.93 | 22.06 | 21.71 | 21.78 | 1,239,674 | +0.10(+0.45%) |
Sep 24, 2015 | 21.67 | 21.71 | 21.51 | 21.68 | 1,522,149 | -0.12(-0.53%) |
Sep 23, 2015 | 22.01 | 22.12 | 21.69 | 21.80 | 1,400,483 | -0.41(-1.84%) |
Sep 22, 2015 | 22.18 | 22.29 | 22.00 | 22.21 | 1,984,048 | -0.74(-3.22%) |
Sep 21, 2015 | 22.91 | 23.04 | 22.82 | 22.95 | 1,299,258 | -0.10(-0.42%) |
Sep 18, 2015 | 23.22 | 23.40 | 23.02 | 23.05 | 2,293,332 | -0.90(-3.76%) |
Sep 17, 2015 | 23.95 | 24.25 | 23.82 | 23.95 | 2,167,609 | +0.09(+0.37%) |
Sep 16, 2015 | 23.74 | 23.88 | 23.63 | 23.86 | 843,764 | +0.07(+0.30%) |
Sep 15, 2015 | 23.64 | 23.87 | 23.64 | 23.79 | 1,655,883 | +0.39(+1.67%) |
Sep 14, 2015 | 23.46 | 23.53 | 23.30 | 23.39 | 1,245,841 | -0.52(-2.16%) |
Sep 11, 2015 | 23.64 | 23.92 | 23.60 | 23.91 | 1,032,585 | +0.27(+1.13%) |
Sep 10, 2015 | 23.57 | 23.74 | 23.48 | 23.64 | 972,488 | +0.07(+0.30%) |
Sep 09, 2015 | 24.04 | 24.07 | 23.53 | 23.57 | 1,429,202 | -0.18(-0.75%) |
Sep 08, 2015 | 23.68 | 23.77 | 23.54 | 23.75 | 1,169,602 | +0.85(+3.69%) |
Sep 04, 2015 | 22.93 | 22.90 | 22.90 | 22.90 | 1,123,630 | -0.47(-2.02%) |
Sep 03, 2015 | 23.32 | 23.56 | 23.30 | 23.38 | 1,925,791 | +0.05(+0.23%) |
Sep 02, 2015 | 23.46 | 23.57 | 22.99 | 23.32 | 1,917,073 | +0.26(+1.12%) |
Sep 01, 2015 | 23.34 | 23.42 | 22.97 | 23.06 | 1,584,798 | -0.88(-3.68%) |
Aug 31, 2015 | 23.79 | 24.03 | 23.71 | 23.95 | 1,381,172 | -0.14(-0.59%) |
Aug 28, 2015 | 23.82 | 24.15 | 23.82 | 24.09 | 1,505,345 | -0.18(-0.73%) |
Aug 27, 2015 | 24.16 | 24.34 | 23.97 | 24.27 | 2,199,722 | +0.30(+1.26%) |
Aug 26, 2015 | 24.25 | 24.27 | 23.64 | 23.96 | 3,319,864 | +0.23(+0.98%) |
Aug 25, 2015 | 24.46 | 24.49 | 23.73 | 23.73 | 2,397,588 | +0.20(+0.87%) |
Aug 24, 2015 | 23.27 | 24.09 | 22.82 | 23.53 | 3,990,490 | -0.45(-1.89%) |
Aug 21, 2015 | 24.48 | 24.49 | 23.96 | 23.98 | 2,921,677 | -0.69(-2.81%) |
Aug 20, 2015 | 24.96 | 24.97 | 24.66 | 24.68 | 2,112,280 | -0.45(-1.77%) |
Aug 19, 2015 | 25.16 | 25.28 | 24.89 | 25.12 | 1,315,558 | -0.01(-0.04%) |
Aug 18, 2015 | 25.19 | 25.31 | 25.07 | 25.13 | 806,293 | +0.04(+0.14%) |
Aug 17, 2015 | 24.95 | 25.12 | 24.83 | 25.09 | 893,269 | +0.20(+0.79%) |
Aug 14, 2015 | 24.86 | 24.96 | 24.79 | 24.90 | 475,587 | -0.04(-0.14%) |
Aug 13, 2015 | 25.06 | 25.06 | 24.89 | 24.93 | 1,156,024 | +0.07(+0.29%) |
Aug 12, 2015 | 24.98 | 25.00 | 24.57 | 24.86 | 2,050,787 | -0.53(-2.10%) |
Aug 11, 2015 | 25.77 | 25.79 | 25.26 | 25.40 | 1,188,559 | -0.54(-2.09%) |
Aug 10, 2015 | 25.61 | 25.95 | 25.61 | 25.94 | 671,982 | +0.30(+1.18%) |
Aug 07, 2015 | 25.60 | 25.72 | 25.51 | 25.64 | 908,472 | -0.17(-0.66%) |
Aug 06, 2015 | 25.91 | 25.96 | 25.71 | 25.81 | 850,740 | -0.16(-0.62%) |
Aug 05, 2015 | 26.06 | 26.17 | 25.93 | 25.97 | 1,245,937 | -0.13(-0.51%) |
Aug 04, 2015 | 25.98 | 26.22 | 25.97 | 26.10 | 1,178,157 | -0.26(-0.98%) |
Aug 03, 2015 | 26.39 | 26.44 | 26.27 | 26.36 | 982,438 | +0.13(+0.51%) |
Jul 31, 2015 | 26.63 | 26.64 | 26.15 | 26.23 | 1,449,771 | +0.01(+0.03%) |
Jul 30, 2015 | 26.25 | 26.27 | 26.07 | 26.22 | 1,385,279 | +0.28(+1.06%) |
Jul 29, 2015 | 25.84 | 26.09 | 25.82 | 25.94 | 1,725,549 | +0.16(+0.62%) |
Jul 28, 2015 | 25.45 | 25.82 | 25.37 | 25.78 | 1,810,703 | +0.25(+0.98%) |
Jul 27, 2015 | 25.84 | 25.87 | 25.42 | 25.53 | 1,404,428 | -0.48(-1.85%) |
Jul 24, 2015 | 26.31 | 26.33 | 25.93 | 26.01 | 1,887,032 | -0.43(-1.62%) |
Jul 23, 2015 | 26.64 | 26.71 | 26.34 | 26.44 | 2,528,336 | +1.43(+5.73%) |
Jul 22, 2015 | 24.95 | 25.01 | 24.72 | 25.01 | 1,904,653 | -0.40(-1.58%) |
Jul 21, 2015 | 25.43 | 25.56 | 25.32 | 25.41 | 2,176,494 | +0.00(+0.00%) |
Jul 20, 2015 | 25.28 | 25.43 | 25.23 | 25.41 | 1,567,843 | -0.10(-0.38%) |
Jul 17, 2015 | 25.31 | 25.50 | 25.28 | 25.50 | 1,732,258 | -0.42(-1.61%) |
Jul 16, 2015 | 25.87 | 26.03 | 25.81 | 25.92 | 1,864,399 | -0.12(-0.48%) |
Jul 15, 2015 | 26.03 | 26.17 | 25.95 | 26.05 | 1,499,775 | -0.20(-0.78%) |
Jul 14, 2015 | 26.06 | 26.31 | 26.01 | 26.25 | 1,185,401 | +0.44(+1.69%) |
Jul 13, 2015 | 25.67 | 25.82 | 25.67 | 25.82 | 1,224,909 | +0.21(+0.83%) |
Jul 10, 2015 | 25.60 | 25.64 | 25.45 | 25.60 | 1,532,853 | +0.89(+3.60%) |
Jul 09, 2015 | 24.72 | 24.84 | 24.61 | 24.71 | 2,075,193 | +0.53(+2.17%) |
Jul 08, 2015 | 24.36 | 24.43 | 24.08 | 24.19 | 2,532,113 | -1.05(-4.16%) |
Jul 07, 2015 | 25.06 | 25.37 | 24.52 | 25.24 | 3,432,477 | +0.37(+1.47%) |
Jul 06, 2015 | 24.77 | 25.01 | 24.71 | 24.87 | 1,679,618 | -0.53(-2.10%) |
Jul 02, 2015 | 25.29 | 25.41 | 25.41 | 25.41 | 1,745,411 | +0.62(+2.52%) |
Jul 01, 2015 | 24.96 | 25.01 | 24.69 | 24.78 | 1,380,899 | +0.20(+0.83%) |
Jun 30, 2015 | 24.85 | 24.85 | 24.30 | 24.58 | 2,666,823 | +0.00(+0.00%) |
Jun 29, 2015 | 24.83 | 24.94 | 24.52 | 24.58 | 1,780,352 | -0.55(-2.20%) |
Jun 26, 2015 | 25.02 | 25.25 | 25.01 | 25.13 | 814,730 | +0.21(+0.86%) |
Jun 25, 2015 | 25.05 | 25.08 | 24.87 | 24.92 | 799,852 | +0.04(+0.14%) |
Jun 24, 2015 | 24.93 | 25.08 | 24.84 | 24.88 | 805,202 | -0.10(-0.39%) |
Jun 23, 2015 | 24.79 | 25.04 | 24.77 | 24.98 | 1,123,966 | +0.01(+0.04%) |
Jun 22, 2015 | 24.85 | 25.14 | 24.82 | 24.97 | 1,251,611 | +0.57(+2.34%) |
Jun 19, 2015 | 24.50 | 24.53 | 24.31 | 24.40 | 1,045,103 | -0.14(-0.58%) |
Jun 18, 2015 | 24.46 | 24.70 | 24.38 | 24.54 | 1,493,740 | +0.17(+0.69%) |
Jun 17, 2015 | 24.47 | 24.51 | 24.20 | 24.37 | 1,109,497 | -0.07(-0.29%) |
Jun 16, 2015 | 24.38 | 24.51 | 24.33 | 24.44 | 735,373 | -0.08(-0.33%) |
Jun 15, 2015 | 24.41 | 24.54 | 24.37 | 24.52 | 1,221,701 | -0.38(-1.54%) |
Jun 12, 2015 | 24.95 | 25.04 | 24.85 | 24.91 | 1,294,292 | +0.04(+0.14%) |
Jun 11, 2015 | 24.91 | 25.01 | 24.76 | 24.87 | 1,539,912 | +0.23(+0.94%) |
Jun 10, 2015 | 24.55 | 24.76 | 24.50 | 24.64 | 1,368,920 | +0.44(+1.80%) |
Jun 09, 2015 | 24.52 | 24.52 | 24.15 | 24.20 | 1,856,425 | -0.56(-2.27%) |
Jun 08, 2015 | 24.69 | 24.81 | 24.65 | 24.77 | 1,657,435 | +0.43(+1.76%) |
Jun 05, 2015 | 24.31 | 24.53 | 24.18 | 24.34 | 2,094,234 | -0.53(-2.15%) |
Jun 04, 2015 | 24.59 | 25.18 | 24.79 | 24.87 | 2,904,753 | +0.28(+1.16%) |
Jun 03, 2015 | 24.47 | 24.72 | 24.46 | 24.59 | 1,987,645 | +0.66(+2.75%) |
Jun 02, 2015 | 23.82 | 24.01 | 23.79 | 23.93 | 1,600,783 | +0.72(+3.11%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.14 | 23.21 | 782,838 | -0.37(-1.55%) |
May 29, 2015 | 23.73 | 23.84 | 23.46 | 23.57 | 1,006,084 | -0.19(-0.79%) |
May 28, 2015 | 23.62 | 23.77 | 23.45 | 23.76 | 926,070 | +0.28(+1.18%) |
May 27, 2015 | 23.29 | 23.54 | 23.22 | 23.48 | 856,958 | +0.44(+1.89%) |
May 26, 2015 | 23.32 | 23.34 | 23.01 | 23.05 | 1,600,960 | -0.78(-3.29%) |
May 22, 2015 | 23.88 | 23.83 | 23.83 | 23.83 | 639,972 | -0.03(-0.11%) |
May 21, 2015 | 23.80 | 23.93 | 23.77 | 23.86 | 988,370 | -0.09(-0.37%) |
May 20, 2015 | 24.04 | 24.04 | 23.81 | 23.95 | 1,677,790 | +0.65(+2.79%) |
May 19, 2015 | 23.33 | 23.43 | 23.29 | 23.30 | 858,332 | -0.04(-0.19%) |
May 18, 2015 | 23.43 | 23.48 | 23.29 | 23.34 | 3,254,579 | -0.49(-2.06%) |
May 15, 2015 | 23.55 | 23.86 | 23.52 | 23.83 | 2,089,321 | -0.23(-0.96%) |
May 14, 2015 | 24.17 | 24.23 | 24.03 | 24.06 | 1,679,690 | +0.04(+0.15%) |
May 13, 2015 | 23.63 | 24.15 | 23.61 | 24.03 | 2,678,356 | +0.53(+2.24%) |
May 12, 2015 | 23.57 | 23.69 | 23.46 | 23.50 | 761,158 | +0.04(+0.15%) |
May 11, 2015 | 23.50 | 23.64 | 23.44 | 23.46 | 827,624 | +0.04(+0.19%) |
May 08, 2015 | 23.46 | 23.57 | 23.36 | 23.42 | 814,142 | +0.17(+0.73%) |
May 07, 2015 | 23.33 | 23.38 | 23.22 | 23.25 | 767,428 | -0.01(-0.04%) |
May 06, 2015 | 23.30 | 23.47 | 23.18 | 23.26 | 1,010,656 | +0.04(+0.15%) |
May 05, 2015 | 23.54 | 23.54 | 23.19 | 23.22 | 1,266,721 | +0.11(+0.46%) |
May 04, 2015 | 23.10 | 23.17 | 23.06 | 23.12 | 865,508 | +0.11(+0.46%) |
May 01, 2015 | 22.99 | 23.13 | 22.92 | 23.01 | 695,929 | +0.06(+0.27%) |
Apr 30, 2015 | 22.59 | 22.98 | 22.55 | 22.95 | 2,722,683 | -0.28(-1.19%) |
Apr 29, 2015 | 22.89 | 23.32 | 22.89 | 23.22 | 2,120,164 | +0.35(+1.52%) |
Apr 28, 2015 | 22.65 | 22.89 | 22.61 | 22.88 | 1,393,989 | -0.06(-0.27%) |
Apr 27, 2015 | 23.15 | 23.24 | 22.93 | 22.94 | 1,895,826 | -0.36(-1.53%) |
Apr 24, 2015 | 23.53 | 23.54 | 23.23 | 23.30 | 1,235,678 | -0.43(-1.80%) |
Apr 23, 2015 | 23.45 | 23.78 | 23.44 | 23.72 | 1,200,656 | +0.04(+0.15%) |
Apr 22, 2015 | 23.47 | 23.71 | 23.45 | 23.69 | 2,268,950 | -0.02(-0.08%) |
Apr 21, 2015 | 23.84 | 23.86 | 23.58 | 23.71 | 1,988,447 | -0.43(-1.77%) |
Apr 20, 2015 | 24.30 | 24.36 | 24.05 | 24.13 | 2,332,249 | +0.05(+0.22%) |
Apr 17, 2015 | 24.21 | 24.27 | 23.93 | 24.08 | 1,711,464 | -0.24(-0.99%) |
Apr 16, 2015 | 24.27 | 24.40 | 24.16 | 24.32 | 1,072,076 | -0.01(-0.05%) |
Apr 15, 2015 | 24.19 | 24.39 | 24.11 | 24.33 | 1,276,284 | +0.17(+0.72%) |
Apr 14, 2015 | 24.04 | 24.16 | 23.99 | 24.16 | 870,564 | +0.30(+1.27%) |
Apr 13, 2015 | 23.89 | 23.98 | 23.85 | 23.86 | 654,142 | -0.16(-0.65%) |
Apr 10, 2015 | 24.21 | 24.21 | 23.91 | 24.01 | 819,303 | -0.07(-0.29%) |
Apr 09, 2015 | 24.17 | 24.24 | 23.95 | 24.08 | 1,098,380 | +0.14(+0.58%) |
Apr 08, 2015 | 24.19 | 24.20 | 23.86 | 23.94 | 725,472 | -0.11(-0.47%) |
Apr 07, 2015 | 24.18 | 24.25 | 24.05 | 24.05 | 1,063,219 | +0.00(+0.00%) |
Apr 06, 2015 | 23.95 | 24.10 | 23.90 | 24.05 | 1,311,848 | +0.10(+0.43%) |
Apr 02, 2015 | 23.83 | 23.95 | 23.95 | 23.95 | 2,241,392 | -0.03(-0.11%) |
Apr 01, 2015 | 23.79 | 23.98 | 23.54 | 23.98 | 3,017,517 | +0.63(+2.71%) |
Mar 31, 2015 | 23.10 | 23.40 | 23.08 | 23.34 | 1,218,606 | -0.02(-0.07%) |
Mar 30, 2015 | 23.36 | 23.43 | 23.30 | 23.36 | 1,255,184 | -0.07(-0.30%) |
Mar 27, 2015 | 23.34 | 23.53 | 23.33 | 23.43 | 2,112,318 | +0.29(+1.24%) |
Mar 26, 2015 | 23.14 | 23.18 | 22.86 | 23.14 | 1,092,935 | +0.06(+0.26%) |
Mar 25, 2015 | 23.32 | 23.38 | 23.07 | 23.08 | 1,459,477 | -0.22(-0.93%) |
Mar 24, 2015 | 23.45 | 23.46 | 23.28 | 23.30 | 1,527,437 | +0.10(+0.45%) |
Mar 23, 2015 | 23.14 | 23.32 | 23.10 | 23.20 | 3,407,196 | +0.25(+1.10%) |
Mar 20, 2015 | 22.63 | 23.00 | 22.52 | 22.94 | 3,989,702 | +1.01(+4.62%) |
Mar 19, 2015 | 21.97 | 22.03 | 21.78 | 21.93 | 2,087,068 | -0.16(-0.71%) |
Mar 18, 2015 | 21.69 | 22.20 | 21.63 | 22.09 | 2,247,669 | +0.60(+2.78%) |
Mar 17, 2015 | 21.56 | 21.56 | 21.41 | 21.49 | 1,735,668 | -0.16(-0.72%) |
Mar 16, 2015 | 21.74 | 21.81 | 21.58 | 21.64 | 1,055,676 | -0.02(-0.08%) |
Mar 13, 2015 | 21.42 | 21.68 | 21.29 | 21.66 | 1,184,378 | +0.10(+0.48%) |
Mar 12, 2015 | 21.55 | 21.62 | 21.44 | 21.56 | 1,596,487 | -0.12(-0.56%) |
Mar 11, 2015 | 21.68 | 21.84 | 21.51 | 21.68 | 2,651,721 | -0.09(-0.40%) |
Mar 10, 2015 | 21.72 | 21.84 | 21.64 | 21.77 | 5,045,676 | +1.36(+6.67%) |
Mar 09, 2015 | 20.47 | 20.47 | 20.28 | 20.41 | 759,327 | +0.01(+0.04%) |
Mar 06, 2015 | 20.67 | 20.75 | 20.38 | 20.40 | 1,422,096 | -0.28(-1.34%) |
Mar 05, 2015 | 20.62 | 20.80 | 20.58 | 20.67 | 1,398,895 | -0.19(-0.91%) |
Mar 04, 2015 | 20.81 | 20.91 | 20.65 | 20.86 | 948,315 | +0.12(+0.58%) |
Mar 03, 2015 | 20.78 | 20.88 | 20.73 | 20.74 | 1,192,605 | -0.30(-1.44%) |
Mar 02, 2015 | 20.91 | 21.06 | 20.87 | 21.05 | 1,945,260 | -0.05(-0.25%) |
Feb 27, 2015 | 21.24 | 21.29 | 21.09 | 21.10 | 1,976,861 | -0.22(-1.02%) |
Feb 26, 2015 | 21.48 | 21.57 | 21.29 | 21.32 | 1,580,709 | -0.52(-2.38%) |
Feb 25, 2015 | 21.89 | 21.89 | 21.70 | 21.84 | 1,541,871 | +0.26(+1.21%) |
Feb 24, 2015 | 21.29 | 21.62 | 21.27 | 21.58 | 1,515,831 | +0.22(+1.01%) |
Feb 23, 2015 | 21.45 | 21.48 | 21.29 | 21.36 | 1,389,371 | -0.47(-2.14%) |
Feb 20, 2015 | 21.37 | 21.84 | 21.26 | 21.83 | 2,557,445 | +0.73(+3.45%) |
Feb 19, 2015 | 21.05 | 21.20 | 20.99 | 21.10 | 946,209 | -0.10(-0.45%) |
Feb 18, 2015 | 21.30 | 21.39 | 21.10 | 21.19 | 2,187,658 | +0.31(+1.49%) |
Feb 17, 2015 | 20.71 | 20.95 | 20.60 | 20.88 | 3,388,762 | +0.38(+1.86%) |
Feb 13, 2015 | 20.47 | 20.50 | 20.50 | 20.50 | 1,474,918 | +0.20(+0.98%) |
Feb 12, 2015 | 20.22 | 20.50 | 20.13 | 20.30 | 3,530,749 | +1.74(+9.39%) |
Feb 11, 2015 | 18.65 | 18.71 | 18.45 | 18.56 | 1,181,146 | -0.14(-0.74%) |
Feb 10, 2015 | 18.81 | 18.84 | 18.57 | 18.70 | 1,413,341 | -0.03(-0.18%) |
Feb 09, 2015 | 18.75 | 18.83 | 18.66 | 18.73 | 1,333,911 | -0.14(-0.73%) |
Feb 06, 2015 | 18.78 | 19.03 | 18.76 | 18.87 | 1,209,716 | -0.16(-0.82%) |
Feb 05, 2015 | 18.98 | 19.05 | 18.91 | 19.03 | 1,006,396 | +0.12(+0.64%) |
Feb 04, 2015 | 18.91 | 19.09 | 18.88 | 18.91 | 1,042,313 | -0.09(-0.46%) |
Feb 03, 2015 | 18.81 | 19.03 | 18.81 | 18.99 | 1,634,075 | +0.39(+2.10%) |
Feb 02, 2015 | 18.30 | 18.63 | 18.27 | 18.60 | 1,082,928 | +0.36(+2.00%) |
Jan 30, 2015 | 18.38 | 18.44 | 18.22 | 18.24 | 1,382,304 | -0.23(-1.22%) |
Jan 29, 2015 | 18.50 | 18.51 | 18.32 | 18.46 | 1,057,534 | +0.23(+1.28%) |
Jan 28, 2015 | 18.72 | 18.73 | 18.21 | 18.23 | 1,967,595 | -0.51(-2.73%) |
Jan 27, 2015 | 18.58 | 18.84 | 18.53 | 18.74 | 1,338,659 | -0.10(-0.51%) |
Jan 26, 2015 | 18.95 | 19.01 | 18.78 | 18.84 | 1,963,442 | -0.11(-0.59%) |
Jan 23, 2015 | 19.23 | 19.28 | 18.93 | 18.95 | 2,053,275 | -0.83(-4.21%) |
Jan 22, 2015 | 19.62 | 19.81 | 19.56 | 19.78 | 1,475,840 | +0.27(+1.38%) |
Jan 21, 2015 | 19.24 | 19.52 | 19.20 | 19.51 | 3,101,805 | +0.45(+2.36%) |
Jan 20, 2015 | 19.42 | 19.44 | 18.98 | 19.06 | 2,049,453 | -0.05(-0.27%) |
Jan 16, 2015 | 19.34 | 19.46 | 18.85 | 19.11 | 4,992,639 | -1.01(-5.04%) |
Jan 15, 2015 | 20.41 | 20.48 | 19.70 | 20.13 | 6,735,612 | +0.36(+1.80%) |
Jan 14, 2015 | 19.72 | 19.80 | 19.56 | 19.77 | 1,920,055 | -0.27(-1.34%) |
Jan 13, 2015 | 20.21 | 20.32 | 19.88 | 20.04 | 1,700,370 | +0.03(+0.17%) |
Jan 12, 2015 | 20.02 | 20.10 | 19.84 | 20.01 | 1,304,253 | -0.11(-0.56%) |
Jan 09, 2015 | 20.24 | 20.25 | 20.05 | 20.12 | 2,407,300 | -0.35(-1.69%) |
Jan 08, 2015 | 20.35 | 20.69 | 20.34 | 20.47 | 2,144,717 | -0.16(-0.76%) |
Jan 07, 2015 | 20.55 | 20.66 | 20.40 | 20.62 | 1,111,026 | -0.02(-0.08%) |
Jan 06, 2015 | 20.91 | 20.93 | 20.47 | 20.64 | 2,248,575 | -0.37(-1.77%) |
Jan 05, 2015 | 21.16 | 21.19 | 20.93 | 21.01 | 1,513,611 | -0.65(-3.00%) |
Jan 02, 2015 | 21.89 | 21.89 | 21.55 | 21.66 | 1,535,357 | -0.08(-0.36%) |
Dec 31, 2014 | 21.99 | 21.74 | 21.74 | 21.74 | 1,180,973 | -0.20(-0.91%) |
Dec 30, 2014 | 22.13 | 22.16 | 21.92 | 21.94 | 816,720 | -0.19(-0.86%) |
Dec 29, 2014 | 22.12 | 22.29 | 22.12 | 22.13 | 991,163 | -0.38(-1.69%) |
Dec 26, 2014 | 22.52 | 22.73 | 22.49 | 22.51 | 640,092 | +0.02(+0.08%) |
Dec 24, 2014 | 22.55 | 22.49 | 22.49 | 22.49 | 236,494 | -0.01(-0.04%) |
Dec 23, 2014 | 22.44 | 22.55 | 22.41 | 22.50 | 1,363,615 | +0.10(+0.43%) |
Dec 22, 2014 | 22.54 | 22.54 | 22.36 | 22.41 | 814,555 | +0.04(+0.19%) |
Dec 19, 2014 | 22.25 | 22.48 | 22.15 | 22.36 | 1,184,362 | -0.08(-0.35%) |
Dec 18, 2014 | 22.14 | 22.44 | 22.11 | 22.44 | 1,692,776 | +0.54(+2.45%) |
Dec 17, 2014 | 21.56 | 22.04 | 21.54 | 21.90 | 1,520,126 | +0.37(+1.73%) |
Dec 16, 2014 | 21.45 | 21.88 | 21.38 | 21.53 | 2,154,189 | -0.07(-0.32%) |
Dec 15, 2014 | 22.00 | 22.03 | 21.54 | 21.60 | 1,743,148 | -0.40(-1.81%) |
Dec 12, 2014 | 22.42 | 22.50 | 21.99 | 22.00 | 1,494,298 | -0.56(-2.50%) |
Dec 11, 2014 | 22.69 | 22.80 | 22.56 | 22.56 | 1,013,129 | +0.00(+0.00%) |
Dec 10, 2014 | 22.83 | 22.85 | 22.55 | 22.56 | 1,505,520 | -0.39(-1.70%) |
Dec 09, 2014 | 22.75 | 23.04 | 22.75 | 22.95 | 940,967 | -0.12(-0.53%) |
Dec 08, 2014 | 23.16 | 23.20 | 23.01 | 23.07 | 526,787 | -0.20(-0.86%) |
Dec 05, 2014 | 23.21 | 23.35 | 23.19 | 23.27 | 593,741 | +0.10(+0.45%) |
Dec 04, 2014 | 23.14 | 23.28 | 23.01 | 23.17 | 693,121 | -0.04(-0.19%) |
Dec 03, 2014 | 23.16 | 23.22 | 23.11 | 23.21 | 523,435 | +0.10(+0.45%) |
Dec 02, 2014 | 23.17 | 23.21 | 23.05 | 23.11 | 607,352 | +0.16(+0.68%) |
Dec 01, 2014 | 23.02 | 23.10 | 22.90 | 22.95 | 1,321,260 | -0.16(-0.71%) |
Nov 28, 2014 | 23.27 | 23.28 | 23.11 | 23.12 | 435,783 | -0.37(-1.59%) |
Nov 26, 2014 | 23.52 | 23.49 | 23.49 | 23.49 | 399,733 | -0.10(-0.44%) |
Nov 25, 2014 | 23.48 | 23.62 | 23.46 | 23.59 | 645,155 | +0.27(+1.15%) |
Nov 24, 2014 | 23.21 | 23.34 | 23.16 | 23.33 | 695,095 | +0.45(+1.97%) |
Nov 21, 2014 | 22.81 | 23.01 | 22.80 | 22.88 | 1,175,793 | +0.18(+0.80%) |
Nov 20, 2014 | 22.55 | 22.70 | 22.55 | 22.69 | 659,724 | -0.21(-0.91%) |
Nov 19, 2014 | 22.97 | 22.98 | 22.84 | 22.90 | 865,229 | +0.06(+0.27%) |
Nov 18, 2014 | 22.89 | 22.97 | 22.81 | 22.84 | 970,631 | +0.11(+0.50%) |
Nov 17, 2014 | 22.60 | 22.77 | 22.55 | 22.73 | 1,112,799 | -0.05(-0.23%) |
Nov 14, 2014 | 22.55 | 22.84 | 22.54 | 22.78 | 432,224 | +0.07(+0.31%) |
Nov 13, 2014 | 22.68 | 22.81 | 22.63 | 22.71 | 877,095 | +0.38(+1.71%) |
Nov 12, 2014 | 22.36 | 22.42 | 22.31 | 22.33 | 674,549 | -0.15(-0.66%) |
Nov 11, 2014 | 22.49 | 22.55 | 22.39 | 22.48 | 986,346 | -0.04(-0.19%) |
Nov 10, 2014 | 22.58 | 22.62 | 22.48 | 22.52 | 755,854 | +0.12(+0.54%) |
Nov 07, 2014 | 22.45 | 22.46 | 22.30 | 22.40 | 1,022,849 | +0.11(+0.51%) |
Nov 06, 2014 | 22.42 | 22.47 | 22.21 | 22.29 | 731,710 | -0.16(-0.73%) |
Nov 05, 2014 | 22.39 | 22.49 | 22.25 | 22.45 | 1,115,545 | +0.00(+0.00%) |
Nov 04, 2014 | 22.49 | 22.49 | 22.27 | 22.45 | 1,088,737 | -0.08(-0.35%) |
Nov 03, 2014 | 22.68 | 22.73 | 22.45 | 22.53 | 1,168,679 | -0.56(-2.44%) |
Oct 31, 2014 | 22.89 | 23.16 | 22.74 | 23.09 | 2,151,165 | +0.34(+1.49%) |
Oct 30, 2014 | 22.44 | 22.80 | 22.37 | 22.75 | 856,020 | +0.25(+1.12%) |
Oct 29, 2014 | 22.64 | 22.82 | 22.41 | 22.50 | 1,318,176 | -0.16(-0.69%) |
Oct 28, 2014 | 22.49 | 22.68 | 22.47 | 22.66 | 1,817,043 | +0.34(+1.51%) |
Oct 27, 2014 | 22.01 | 22.32 | 22.56 | 22.32 | 1,608,537 | -0.24(-1.08%) |
Oct 24, 2014 | 22.45 | 22.59 | 22.36 | 22.56 | 2,286,156 | +0.23(+1.05%) |
Oct 23, 2014 | 22.47 | 22.51 | 22.26 | 22.33 | 4,295,530 | -0.22(-0.96%) |
Oct 22, 2014 | 22.79 | 22.84 | 22.54 | 22.55 | 953,178 | -0.23(-0.99%) |
Oct 21, 2014 | 22.57 | 22.81 | 22.55 | 22.77 | 807,113 | +0.24(+1.08%) |
Oct 20, 2014 | 22.31 | 22.53 | 22.30 | 22.53 | 949,965 | +0.34(+1.52%) |
Oct 17, 2014 | 22.10 | 22.26 | 22.02 | 22.19 | 1,204,632 | +0.36(+1.67%) |
Oct 16, 2014 | 21.52 | 21.96 | 21.51 | 21.83 | 2,222,414 | -0.69(-3.08%) |
Oct 15, 2014 | 22.45 | 22.56 | 21.87 | 22.52 | 2,824,206 | -0.30(-1.33%) |
Oct 14, 2014 | 22.95 | 23.05 | 22.73 | 22.82 | 1,018,464 | +0.07(+0.30%) |
Oct 13, 2014 | 23.17 | 23.23 | 22.75 | 22.75 | 1,449,011 | +0.02(+0.08%) |
Oct 10, 2014 | 23.25 | 23.33 | 22.74 | 22.74 | 1,704,635 | -0.74(-3.14%) |
Oct 09, 2014 | 23.99 | 24.02 | 23.45 | 23.47 | 3,161,650 | -0.87(-3.56%) |
Oct 08, 2014 | 23.92 | 24.38 | 23.74 | 24.34 | 4,378,268 | +0.61(+2.56%) |
Oct 07, 2014 | 23.96 | 24.00 | 23.73 | 23.73 | 5,635,897 | -0.39(-1.62%) |
Oct 06, 2014 | 23.93 | 24.17 | 23.85 | 24.12 | 4,353,031 | +0.83(+3.57%) |
Oct 03, 2014 | 23.25 | 23.32 | 23.20 | 23.29 | 728,080 | -0.12(-0.52%) |
Oct 02, 2014 | 23.61 | 23.65 | 23.11 | 23.41 | 1,615,815 | -0.33(-1.39%) |