Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.04 | 25.13 | 24.87 | 24.90 | 2,397,396 | -0.08(-0.33%) |
Oct 29, 2015 | 24.93 | 25.11 | 24.79 | 24.98 | 2,658,903 | -0.01(-0.06%) |
Oct 28, 2015 | 24.75 | 25.00 | 24.57 | 25.00 | 4,216,567 | +0.20(+0.81%) |
Oct 27, 2015 | 24.62 | 24.80 | 24.61 | 24.79 | 3,485,888 | +0.07(+0.30%) |
Oct 26, 2015 | 24.48 | 24.73 | 24.45 | 24.72 | 3,307,327 | +0.14(+0.56%) |
Oct 23, 2015 | 24.05 | 24.58 | 23.94 | 24.58 | 5,695,238 | +0.67(+2.78%) |
Oct 22, 2015 | 23.22 | 24.23 | 23.19 | 23.92 | 6,632,564 | +0.76(+3.27%) |
Oct 21, 2015 | 22.96 | 23.65 | 22.51 | 23.16 | 10,263,953 | -1.37(-5.58%) |
Oct 20, 2015 | 24.34 | 24.56 | 24.28 | 24.53 | 2,914,008 | +0.15(+0.62%) |
Oct 19, 2015 | 24.39 | 24.45 | 24.23 | 24.38 | 2,566,753 | -0.11(-0.43%) |
Oct 16, 2015 | 24.34 | 24.56 | 24.26 | 24.48 | 3,239,802 | +0.23(+0.93%) |
Oct 15, 2015 | 24.00 | 24.33 | 23.84 | 24.26 | 2,630,990 | +0.42(+1.77%) |
Oct 14, 2015 | 23.74 | 24.02 | 23.65 | 23.83 | 2,261,284 | +0.10(+0.41%) |
Oct 13, 2015 | 23.72 | 23.94 | 23.70 | 23.74 | 1,325,920 | -0.16(-0.65%) |
Oct 12, 2015 | 23.82 | 23.92 | 23.66 | 23.89 | 1,609,342 | +0.05(+0.19%) |
Oct 09, 2015 | 23.92 | 24.06 | 23.77 | 23.85 | 1,489,560 | -0.08(-0.35%) |
Oct 08, 2015 | 23.68 | 23.95 | 23.54 | 23.93 | 2,096,622 | +0.21(+0.87%) |
Oct 07, 2015 | 23.66 | 24.00 | 23.51 | 23.72 | 3,041,517 | +0.19(+0.82%) |
Oct 06, 2015 | 23.82 | 23.88 | 23.46 | 23.53 | 2,118,253 | -0.25(-1.04%) |
Oct 05, 2015 | 23.38 | 23.82 | 23.29 | 23.78 | 2,065,298 | +0.58(+2.51%) |
Oct 02, 2015 | 22.68 | 23.20 | 22.57 | 23.20 | 4,315,378 | +0.22(+0.96%) |
Oct 01, 2015 | 23.36 | 23.43 | 22.72 | 22.98 | 3,780,006 | -0.43(-1.82%) |
Sep 30, 2015 | 23.21 | 23.45 | 23.01 | 23.40 | 3,406,895 | +0.57(+2.49%) |
Sep 29, 2015 | 22.73 | 22.94 | 22.66 | 22.83 | 2,120,213 | +0.11(+0.51%) |
Sep 28, 2015 | 23.05 | 23.14 | 22.62 | 22.72 | 2,794,298 | -0.53(-2.27%) |
Sep 25, 2015 | 23.21 | 23.45 | 23.12 | 23.25 | 2,092,286 | +0.26(+1.12%) |
Sep 24, 2015 | 22.95 | 23.06 | 22.64 | 22.99 | 2,954,434 | -0.19(-0.83%) |
Sep 23, 2015 | 23.25 | 23.25 | 23.04 | 23.18 | 1,573,252 | -0.10(-0.41%) |
Sep 22, 2015 | 23.49 | 23.61 | 23.18 | 23.28 | 2,238,436 | -0.61(-2.54%) |
Sep 21, 2015 | 23.92 | 24.11 | 23.68 | 23.89 | 1,959,914 | +0.03(+0.13%) |
Sep 18, 2015 | 23.93 | 24.16 | 23.80 | 23.85 | 4,607,100 | -0.42(-1.72%) |
Sep 17, 2015 | 24.24 | 24.68 | 24.20 | 24.27 | 3,423,982 | +0.06(+0.27%) |
Sep 16, 2015 | 23.94 | 24.23 | 23.88 | 24.21 | 2,803,707 | +0.20(+0.82%) |
Sep 15, 2015 | 23.83 | 24.10 | 23.70 | 24.01 | 2,617,036 | +0.35(+1.49%) |
Sep 14, 2015 | 23.69 | 23.78 | 23.49 | 23.66 | 2,951,649 | -0.02(-0.08%) |
Sep 11, 2015 | 23.42 | 23.68 | 23.39 | 23.67 | 3,743,735 | +0.07(+0.29%) |
Sep 10, 2015 | 23.10 | 23.75 | 23.02 | 23.61 | 3,697,211 | +0.36(+1.56%) |
Sep 09, 2015 | 23.96 | 24.04 | 23.18 | 23.24 | 4,018,164 | -0.46(-1.94%) |
Sep 08, 2015 | 23.70 | 23.89 | 23.44 | 23.70 | 4,259,139 | +0.39(+1.69%) |
Sep 04, 2015 | 23.54 | 23.31 | 23.31 | 23.31 | 2,875,175 | -0.50(-2.10%) |
Sep 03, 2015 | 23.81 | 24.16 | 23.72 | 23.81 | 2,938,018 | +0.02(+0.08%) |
Sep 02, 2015 | 23.39 | 23.79 | 23.15 | 23.79 | 3,644,129 | +0.71(+3.10%) |
Sep 01, 2015 | 23.40 | 23.54 | 22.96 | 23.07 | 4,839,495 | -0.91(-3.78%) |
Aug 31, 2015 | 24.07 | 24.33 | 23.93 | 23.98 | 2,358,566 | -0.24(-0.98%) |
Aug 28, 2015 | 24.29 | 24.57 | 24.05 | 24.22 | 3,385,151 | -0.16(-0.64%) |
Aug 27, 2015 | 23.45 | 24.38 | 23.41 | 24.38 | 5,841,944 | +1.20(+5.20%) |
Aug 26, 2015 | 23.34 | 23.41 | 22.40 | 23.17 | 3,980,971 | +0.46(+2.02%) |
Aug 25, 2015 | 23.26 | 23.40 | 22.70 | 22.71 | 7,365,597 | +0.24(+1.08%) |
Aug 24, 2015 | 22.33 | 24.80 | 21.73 | 22.47 | 4,822,275 | -1.27(-5.36%) |
Aug 21, 2015 | 24.59 | 24.63 | 23.73 | 23.74 | 3,744,104 | -1.04(-4.21%) |
Aug 20, 2015 | 25.05 | 25.22 | 24.79 | 24.79 | 2,479,505 | -0.51(-2.01%) |
Aug 19, 2015 | 25.12 | 25.36 | 24.90 | 25.30 | 2,059,676 | +0.01(+0.05%) |
Aug 18, 2015 | 25.55 | 25.59 | 25.24 | 25.28 | 1,192,560 | -0.27(-1.06%) |
Aug 17, 2015 | 25.29 | 25.55 | 25.22 | 25.55 | 1,495,598 | +0.10(+0.40%) |
Aug 14, 2015 | 25.36 | 25.47 | 25.24 | 25.45 | 1,179,287 | +0.05(+0.22%) |
Aug 13, 2015 | 25.56 | 25.71 | 25.39 | 25.40 | 1,511,220 | -0.14(-0.54%) |
Aug 12, 2015 | 25.43 | 25.59 | 25.08 | 25.53 | 1,726,506 | -0.08(-0.30%) |
Aug 11, 2015 | 25.68 | 25.76 | 25.49 | 25.61 | 2,035,639 | -0.33(-1.25%) |
Aug 10, 2015 | 25.93 | 26.10 | 25.63 | 25.94 | 1,741,251 | +0.49(+1.93%) |
Aug 07, 2015 | 25.47 | 25.54 | 25.23 | 25.45 | 1,216,765 | -0.08(-0.32%) |
Aug 06, 2015 | 25.64 | 25.88 | 25.49 | 25.53 | 1,086,484 | -0.16(-0.62%) |
Aug 05, 2015 | 25.64 | 25.84 | 25.54 | 25.69 | 1,321,561 | +0.22(+0.88%) |
Aug 04, 2015 | 25.61 | 25.68 | 25.40 | 25.47 | 1,232,677 | -0.16(-0.61%) |
Aug 03, 2015 | 25.74 | 25.85 | 25.43 | 25.62 | 1,442,730 | -0.22(-0.83%) |
Jul 31, 2015 | 26.15 | 26.29 | 25.79 | 25.84 | 1,405,403 | -0.23(-0.88%) |
Jul 30, 2015 | 26.13 | 26.20 | 25.96 | 26.07 | 1,660,289 | -0.06(-0.25%) |
Jul 29, 2015 | 25.87 | 26.18 | 25.61 | 26.13 | 3,143,407 | +0.23(+0.88%) |
Jul 28, 2015 | 25.16 | 25.94 | 25.11 | 25.90 | 3,726,792 | +0.82(+3.29%) |
Jul 27, 2015 | 25.50 | 25.59 | 25.00 | 25.08 | 2,854,349 | -0.51(-1.99%) |
Jul 24, 2015 | 25.74 | 25.94 | 25.52 | 25.58 | 2,102,981 | -0.18(-0.71%) |
Jul 23, 2015 | 26.10 | 26.29 | 25.76 | 25.77 | 2,362,943 | -0.24(-0.92%) |
Jul 22, 2015 | 25.26 | 26.05 | 25.08 | 26.01 | 5,814,892 | +1.23(+4.97%) |
Jul 21, 2015 | 24.91 | 25.08 | 24.73 | 24.77 | 3,845,381 | -0.12(-0.48%) |
Jul 20, 2015 | 24.94 | 24.98 | 24.77 | 24.89 | 2,837,799 | +0.01(+0.06%) |
Jul 17, 2015 | 25.20 | 25.23 | 24.72 | 24.88 | 3,684,332 | -0.29(-1.15%) |
Jul 16, 2015 | 25.36 | 25.44 | 25.12 | 25.17 | 1,987,930 | -0.02(-0.09%) |
Jul 15, 2015 | 25.29 | 25.45 | 25.15 | 25.19 | 3,184,040 | -0.07(-0.27%) |
Jul 14, 2015 | 25.32 | 25.41 | 25.22 | 25.26 | 1,858,743 | -0.11(-0.42%) |
Jul 13, 2015 | 25.15 | 25.38 | 25.06 | 25.36 | 2,142,852 | +0.40(+1.60%) |
Jul 10, 2015 | 25.19 | 25.24 | 24.84 | 24.97 | 2,338,492 | +0.10(+0.40%) |
Jul 09, 2015 | 25.22 | 25.23 | 24.81 | 24.87 | 1,998,718 | +0.04(+0.17%) |
Jul 08, 2015 | 25.34 | 25.40 | 24.82 | 24.82 | 2,889,041 | -0.77(-3.02%) |
Jul 07, 2015 | 25.65 | 25.76 | 25.25 | 25.60 | 4,074,557 | -0.06(-0.23%) |
Jul 06, 2015 | 25.84 | 26.06 | 25.55 | 25.66 | 3,854,459 | -0.44(-1.70%) |
Jul 02, 2015 | 26.29 | 26.10 | 26.10 | 26.10 | 3,144,073 | -0.21(-0.80%) |
Jul 01, 2015 | 26.79 | 26.80 | 26.21 | 26.31 | 3,473,677 | -0.24(-0.90%) |
Jun 30, 2015 | 26.33 | 26.86 | 26.33 | 26.55 | 6,049,149 | +0.52(+1.99%) |
Jun 29, 2015 | 25.48 | 26.64 | 25.42 | 26.03 | 11,022,440 | +0.53(+2.08%) |
Jun 26, 2015 | 25.76 | 25.87 | 25.46 | 25.50 | 3,088,888 | -0.23(-0.89%) |
Jun 25, 2015 | 26.06 | 26.10 | 25.70 | 25.73 | 1,485,603 | -0.28(-1.07%) |
Jun 24, 2015 | 26.45 | 26.50 | 25.98 | 26.01 | 2,043,222 | -0.43(-1.63%) |
Jun 23, 2015 | 26.52 | 26.55 | 26.34 | 26.44 | 1,452,260 | -0.09(-0.35%) |
Jun 22, 2015 | 26.61 | 26.64 | 26.43 | 26.53 | 1,050,181 | +0.11(+0.42%) |
Jun 19, 2015 | 26.53 | 26.61 | 26.41 | 26.42 | 2,104,262 | -0.23(-0.88%) |
Jun 18, 2015 | 26.21 | 26.68 | 26.16 | 26.66 | 1,736,026 | +0.54(+2.05%) |
Jun 17, 2015 | 26.26 | 26.34 | 25.97 | 26.12 | 1,470,550 | -0.05(-0.21%) |
Jun 16, 2015 | 26.11 | 26.32 | 26.03 | 26.18 | 1,500,308 | +0.07(+0.28%) |
Jun 15, 2015 | 26.23 | 26.42 | 25.95 | 26.10 | 1,544,735 | -0.32(-1.21%) |
Jun 12, 2015 | 26.18 | 26.47 | 26.08 | 26.42 | 2,237,327 | +0.09(+0.33%) |
Jun 11, 2015 | 26.34 | 26.39 | 26.23 | 26.34 | 1,160,237 | +0.05(+0.19%) |
Jun 10, 2015 | 26.05 | 26.33 | 26.02 | 26.28 | 987,732 | +0.32(+1.23%) |
Jun 09, 2015 | 25.92 | 26.09 | 25.89 | 25.96 | 1,222,920 | -0.08(-0.30%) |
Jun 08, 2015 | 26.15 | 26.21 | 25.97 | 26.04 | 1,557,781 | -0.07(-0.27%) |
Jun 05, 2015 | 25.95 | 26.17 | 25.85 | 26.11 | 1,149,625 | +0.09(+0.33%) |
Jun 04, 2015 | 26.34 | 26.34 | 25.99 | 26.03 | 1,849,463 | -0.43(-1.61%) |
Jun 03, 2015 | 26.36 | 26.58 | 26.24 | 26.45 | 1,605,544 | +0.10(+0.38%) |
Jun 02, 2015 | 26.04 | 26.47 | 25.86 | 26.35 | 2,107,935 | +0.21(+0.80%) |
Jun 01, 2015 | 26.10 | 26.20 | 25.87 | 26.14 | 2,366,559 | +0.07(+0.26%) |
May 29, 2015 | 26.32 | 26.39 | 26.06 | 26.07 | 1,816,755 | -0.27(-1.01%) |
May 28, 2015 | 26.32 | 26.40 | 26.24 | 26.34 | 1,682,784 | -0.01(-0.03%) |
May 27, 2015 | 26.22 | 26.38 | 25.91 | 26.35 | 2,332,347 | +0.21(+0.82%) |
May 26, 2015 | 26.22 | 26.45 | 26.05 | 26.13 | 2,108,897 | -0.34(-1.29%) |
May 22, 2015 | 26.41 | 26.47 | 26.47 | 26.47 | 1,840,908 | -0.02(-0.07%) |
May 21, 2015 | 26.70 | 26.73 | 26.41 | 26.49 | 1,461,623 | -0.14(-0.51%) |
May 20, 2015 | 26.51 | 26.71 | 26.46 | 26.63 | 1,542,813 | +0.10(+0.36%) |
May 19, 2015 | 26.66 | 26.69 | 26.50 | 26.53 | 1,140,516 | -0.05(-0.17%) |
May 18, 2015 | 26.31 | 26.58 | 26.31 | 26.58 | 1,108,895 | +0.17(+0.66%) |
May 15, 2015 | 26.44 | 26.58 | 26.33 | 26.41 | 1,266,347 | -0.14(-0.52%) |
May 14, 2015 | 26.25 | 26.57 | 26.12 | 26.54 | 1,605,870 | +0.52(+1.98%) |
May 13, 2015 | 26.04 | 26.32 | 25.96 | 26.03 | 1,807,346 | +0.08(+0.32%) |
May 12, 2015 | 25.96 | 26.10 | 25.87 | 25.94 | 1,867,028 | -0.17(-0.67%) |
May 11, 2015 | 25.86 | 26.18 | 25.74 | 26.12 | 2,887,967 | +0.16(+0.60%) |
May 08, 2015 | 25.70 | 25.98 | 25.68 | 25.96 | 1,394,600 | +0.48(+1.90%) |
May 07, 2015 | 25.52 | 25.56 | 25.40 | 25.48 | 1,305,090 | +0.02(+0.09%) |
May 06, 2015 | 25.69 | 25.69 | 25.33 | 25.46 | 1,698,438 | -0.10(-0.39%) |
May 05, 2015 | 25.91 | 26.00 | 25.52 | 25.56 | 1,935,887 | -0.42(-1.60%) |
May 04, 2015 | 25.83 | 26.04 | 25.83 | 25.97 | 1,834,343 | +0.16(+0.60%) |
May 01, 2015 | 25.49 | 25.83 | 25.40 | 25.82 | 2,546,915 | +0.51(+2.02%) |
Apr 30, 2015 | 25.33 | 25.49 | 25.11 | 25.30 | 2,665,323 | -0.19(-0.75%) |
Apr 29, 2015 | 25.40 | 25.55 | 25.33 | 25.50 | 1,932,187 | -0.09(-0.36%) |
Apr 28, 2015 | 25.62 | 25.70 | 25.41 | 25.59 | 2,911,659 | -0.11(-0.41%) |
Apr 27, 2015 | 25.66 | 25.76 | 25.54 | 25.69 | 2,631,199 | +0.02(+0.09%) |
Apr 24, 2015 | 25.90 | 25.90 | 25.64 | 25.67 | 2,782,727 | -0.24(-0.94%) |
Apr 23, 2015 | 25.76 | 26.06 | 25.63 | 25.91 | 2,567,722 | -0.05(-0.19%) |
Apr 22, 2015 | 25.88 | 26.36 | 25.38 | 25.96 | 4,698,611 | -0.62(-2.32%) |
Apr 21, 2015 | 26.83 | 26.95 | 26.58 | 26.58 | 3,489,242 | -0.13(-0.48%) |
Apr 20, 2015 | 26.68 | 26.83 | 26.66 | 26.71 | 1,930,384 | +0.22(+0.83%) |
Apr 17, 2015 | 26.65 | 26.68 | 26.40 | 26.49 | 1,967,325 | -0.37(-1.36%) |
Apr 16, 2015 | 26.95 | 27.08 | 26.84 | 26.85 | 1,770,123 | -0.21(-0.78%) |
Apr 15, 2015 | 26.99 | 27.19 | 26.91 | 27.06 | 2,084,239 | +0.13(+0.49%) |
Apr 14, 2015 | 26.88 | 26.98 | 26.71 | 26.93 | 1,828,757 | -0.04(-0.14%) |
Apr 13, 2015 | 27.14 | 27.24 | 26.91 | 26.97 | 1,608,296 | -0.24(-0.89%) |
Apr 10, 2015 | 27.10 | 27.21 | 27.03 | 27.21 | 1,179,914 | +0.11(+0.40%) |
Apr 09, 2015 | 27.02 | 27.17 | 26.91 | 27.10 | 1,265,511 | +0.04(+0.15%) |
Apr 08, 2015 | 26.86 | 27.06 | 26.75 | 27.06 | 1,588,653 | +0.17(+0.63%) |
Apr 07, 2015 | 26.88 | 26.97 | 26.82 | 26.89 | 1,835,704 | -0.06(-0.22%) |
Apr 06, 2015 | 26.72 | 27.05 | 26.62 | 26.95 | 2,225,704 | +0.08(+0.29%) |
Apr 02, 2015 | 26.52 | 26.87 | 26.87 | 26.87 | 1,837,188 | +0.24(+0.89%) |
Apr 01, 2015 | 26.81 | 26.86 | 26.43 | 26.63 | 2,921,915 | -0.30(-1.10%) |
Mar 31, 2015 | 26.66 | 27.05 | 26.64 | 26.93 | 2,883,068 | +0.07(+0.27%) |
Mar 30, 2015 | 26.59 | 26.90 | 26.54 | 26.86 | 1,842,218 | +0.52(+1.96%) |
Mar 27, 2015 | 26.29 | 26.40 | 26.18 | 26.34 | 2,799,224 | +0.06(+0.24%) |
Mar 26, 2015 | 26.26 | 26.37 | 25.93 | 26.28 | 4,501,153 | -0.05(-0.19%) |
Mar 25, 2015 | 26.99 | 27.09 | 26.33 | 26.33 | 2,307,618 | -0.68(-2.50%) |
Mar 24, 2015 | 27.30 | 27.39 | 26.94 | 27.00 | 2,295,693 | -0.30(-1.09%) |
Mar 23, 2015 | 27.49 | 27.52 | 27.29 | 27.30 | 2,992,109 | -0.14(-0.52%) |
Mar 20, 2015 | 27.52 | 27.67 | 27.39 | 27.44 | 4,480,713 | +0.04(+0.13%) |
Mar 19, 2015 | 27.46 | 27.54 | 27.35 | 27.41 | 2,512,120 | -0.11(-0.38%) |
Mar 18, 2015 | 26.89 | 27.65 | 26.79 | 27.51 | 2,325,286 | +0.55(+2.03%) |
Mar 17, 2015 | 26.97 | 27.01 | 26.73 | 26.96 | 2,048,933 | -0.14(-0.52%) |
Mar 16, 2015 | 26.61 | 27.11 | 26.56 | 27.10 | 2,492,875 | +0.62(+2.35%) |
Mar 13, 2015 | 26.64 | 26.73 | 26.35 | 26.48 | 1,622,113 | -0.16(-0.58%) |
Mar 12, 2015 | 26.21 | 26.66 | 26.19 | 26.64 | 1,519,371 | +0.46(+1.75%) |
Mar 11, 2015 | 26.22 | 26.28 | 26.10 | 26.18 | 1,753,991 | +0.01(+0.05%) |
Mar 10, 2015 | 26.13 | 26.39 | 26.12 | 26.17 | 2,636,770 | -0.21(-0.78%) |
Mar 09, 2015 | 26.33 | 26.43 | 26.24 | 26.37 | 2,415,990 | +0.03(+0.11%) |
Mar 06, 2015 | 26.62 | 26.77 | 26.28 | 26.34 | 2,778,617 | -0.43(-1.62%) |
Mar 05, 2015 | 26.67 | 26.86 | 26.49 | 26.78 | 2,356,103 | +0.22(+0.82%) |
Mar 04, 2015 | 26.06 | 26.62 | 26.14 | 26.56 | 4,103,723 | +0.42(+1.61%) |
Mar 03, 2015 | 26.01 | 26.16 | 25.92 | 26.14 | 2,107,363 | +0.05(+0.17%) |
Mar 02, 2015 | 25.75 | 26.10 | 25.68 | 26.09 | 2,911,808 | +0.35(+1.35%) |
Feb 27, 2015 | 25.83 | 25.98 | 25.73 | 25.75 | 2,028,065 | -0.16(-0.60%) |
Feb 26, 2015 | 25.98 | 26.17 | 25.87 | 25.90 | 1,861,649 | -0.02(-0.09%) |
Feb 25, 2015 | 25.89 | 26.01 | 25.81 | 25.92 | 1,832,979 | +0.01(+0.05%) |
Feb 24, 2015 | 25.88 | 25.99 | 25.72 | 25.91 | 2,736,980 | +0.05(+0.18%) |
Feb 23, 2015 | 25.88 | 25.96 | 25.63 | 25.87 | 1,439,346 | -0.09(-0.35%) |
Feb 20, 2015 | 25.62 | 25.99 | 25.39 | 25.96 | 1,870,245 | +0.32(+1.25%) |
Feb 19, 2015 | 25.60 | 25.76 | 25.54 | 25.64 | 890,920 | -0.01(-0.05%) |
Feb 18, 2015 | 25.53 | 25.70 | 25.40 | 25.65 | 961,222 | +0.11(+0.45%) |
Feb 17, 2015 | 25.71 | 25.71 | 25.43 | 25.54 | 1,523,646 | -0.18(-0.69%) |
Feb 13, 2015 | 25.48 | 25.71 | 25.71 | 25.71 | 1,515,304 | +0.18(+0.70%) |
Feb 12, 2015 | 25.39 | 25.54 | 25.35 | 25.54 | 1,226,296 | +0.21(+0.81%) |
Feb 11, 2015 | 25.40 | 25.50 | 25.19 | 25.33 | 1,733,923 | -0.09(-0.34%) |
Feb 10, 2015 | 25.19 | 25.49 | 25.08 | 25.42 | 1,899,764 | +0.43(+1.72%) |
Feb 09, 2015 | 25.00 | 25.18 | 24.88 | 24.99 | 1,483,000 | -0.11(-0.45%) |
Feb 06, 2015 | 25.15 | 25.36 | 25.02 | 25.10 | 1,606,170 | -0.09(-0.34%) |
Feb 05, 2015 | 24.93 | 25.26 | 24.89 | 25.19 | 1,745,585 | +0.31(+1.23%) |
Feb 04, 2015 | 24.83 | 25.06 | 24.67 | 24.88 | 1,779,090 | -0.00(-0.02%) |
Feb 03, 2015 | 24.78 | 24.93 | 24.59 | 24.89 | 3,064,139 | +0.15(+0.63%) |
Feb 02, 2015 | 24.61 | 24.77 | 24.19 | 24.73 | 2,075,757 | +0.24(+0.99%) |
Jan 30, 2015 | 24.93 | 24.97 | 24.45 | 24.49 | 2,519,870 | -0.57(-2.27%) |
Jan 29, 2015 | 24.67 | 25.11 | 24.48 | 25.06 | 2,889,504 | +0.45(+1.83%) |
Jan 28, 2015 | 25.03 | 25.21 | 24.60 | 24.61 | 3,269,321 | -0.16(-0.64%) |
Jan 27, 2015 | 24.67 | 24.95 | 24.56 | 24.77 | 2,226,083 | -0.21(-0.86%) |
Jan 26, 2015 | 24.95 | 25.13 | 24.90 | 24.98 | 1,635,084 | -0.05(-0.22%) |
Jan 23, 2015 | 25.03 | 25.22 | 24.93 | 25.04 | 3,068,682 | +0.07(+0.27%) |
Jan 22, 2015 | 24.69 | 25.02 | 24.29 | 24.97 | 3,043,933 | +0.38(+1.54%) |
Jan 21, 2015 | 23.71 | 25.00 | 23.34 | 24.59 | 5,939,323 | +0.72(+3.02%) |
Jan 20, 2015 | 23.94 | 24.00 | 23.58 | 23.87 | 3,402,146 | -0.03(-0.13%) |
Jan 16, 2015 | 23.59 | 23.93 | 23.56 | 23.90 | 2,375,397 | +0.22(+0.94%) |
Jan 15, 2015 | 23.92 | 24.09 | 23.67 | 23.68 | 1,485,518 | -0.24(-0.99%) |
Jan 14, 2015 | 23.75 | 24.02 | 23.62 | 23.92 | 1,947,107 | -0.17(-0.72%) |
Jan 13, 2015 | 24.41 | 24.60 | 23.90 | 24.09 | 1,647,092 | -0.05(-0.23%) |
Jan 12, 2015 | 24.42 | 24.46 | 24.03 | 24.15 | 1,428,331 | -0.30(-1.21%) |
Jan 09, 2015 | 24.62 | 24.66 | 24.43 | 24.44 | 1,350,636 | -0.14(-0.58%) |
Jan 08, 2015 | 24.38 | 24.63 | 24.36 | 24.58 | 2,156,123 | +0.47(+1.95%) |
Jan 07, 2015 | 23.94 | 24.13 | 23.78 | 24.11 | 1,779,068 | +0.41(+1.71%) |
Jan 06, 2015 | 24.03 | 24.21 | 23.48 | 23.71 | 4,565,760 | -0.31(-1.27%) |
Jan 05, 2015 | 24.29 | 24.36 | 23.95 | 24.01 | 2,625,474 | -0.45(-1.83%) |
Jan 02, 2015 | 24.64 | 24.73 | 24.25 | 24.46 | 1,728,423 | -0.08(-0.32%) |
Dec 31, 2014 | 24.95 | 24.54 | 24.54 | 24.54 | 1,625,389 | -0.31(-1.23%) |
Dec 30, 2014 | 25.14 | 25.14 | 24.84 | 24.84 | 1,201,474 | -0.23(-0.91%) |
Dec 29, 2014 | 25.09 | 25.28 | 25.06 | 25.07 | 1,087,977 | -0.11(-0.43%) |
Dec 26, 2014 | 25.27 | 25.38 | 25.17 | 25.18 | 879,729 | -0.02(-0.07%) |
Dec 24, 2014 | 25.31 | 25.20 | 25.20 | 25.20 | 908,963 | -0.09(-0.34%) |
Dec 23, 2014 | 25.31 | 25.38 | 25.27 | 25.29 | 1,851,092 | +0.10(+0.40%) |
Dec 22, 2014 | 25.15 | 25.25 | 25.07 | 25.19 | 1,688,231 | +0.10(+0.38%) |
Dec 19, 2014 | 24.96 | 25.15 | 24.78 | 25.09 | 5,755,224 | +0.29(+1.16%) |
Dec 18, 2014 | 24.29 | 24.80 | 24.20 | 24.80 | 3,747,412 | +0.80(+3.32%) |
Dec 17, 2014 | 23.59 | 24.05 | 23.33 | 24.00 | 2,334,455 | +0.46(+1.96%) |
Dec 16, 2014 | 23.60 | 24.01 | 23.53 | 23.54 | 2,893,308 | -0.12(-0.52%) |
Dec 15, 2014 | 23.94 | 24.06 | 23.55 | 23.67 | 4,646,446 | -0.20(-0.82%) |
Dec 12, 2014 | 24.30 | 24.47 | 23.84 | 23.86 | 3,720,873 | -0.66(-2.70%) |
Dec 11, 2014 | 24.67 | 24.91 | 24.47 | 24.52 | 7,589,405 | -0.02(-0.07%) |
Dec 10, 2014 | 24.61 | 25.05 | 24.52 | 24.54 | 3,332,120 | -0.03(-0.11%) |
Dec 09, 2014 | 24.20 | 24.62 | 24.12 | 24.57 | 2,447,401 | +0.13(+0.52%) |
Dec 08, 2014 | 24.48 | 24.66 | 24.30 | 24.44 | 2,401,668 | -0.05(-0.22%) |
Dec 05, 2014 | 24.49 | 24.58 | 24.41 | 24.50 | 1,666,747 | +0.01(+0.06%) |
Dec 04, 2014 | 24.46 | 24.57 | 24.30 | 24.48 | 1,246,951 | -0.00(-0.02%) |
Dec 03, 2014 | 24.19 | 24.52 | 24.15 | 24.49 | 1,727,706 | +0.29(+1.18%) |
Dec 02, 2014 | 24.09 | 24.20 | 24.04 | 24.20 | 2,033,059 | +0.12(+0.49%) |
Dec 01, 2014 | 24.30 | 24.33 | 24.08 | 24.08 | 2,273,971 | -0.31(-1.29%) |
Nov 28, 2014 | 24.17 | 24.46 | 24.06 | 24.40 | 1,947,228 | +0.30(+1.23%) |
Nov 26, 2014 | 23.91 | 24.10 | 24.10 | 24.10 | 2,136,094 | +0.17(+0.70%) |
Nov 25, 2014 | 23.93 | 24.15 | 23.88 | 23.93 | 3,050,431 | +0.07(+0.31%) |
Nov 24, 2014 | 23.80 | 23.91 | 23.68 | 23.86 | 2,718,159 | +0.18(+0.77%) |
Nov 21, 2014 | 23.63 | 23.86 | 23.61 | 23.68 | 7,880,714 | +0.32(+1.36%) |
Nov 20, 2014 | 23.27 | 23.48 | 23.18 | 23.36 | 1,681,043 | -0.08(-0.35%) |
Nov 19, 2014 | 23.42 | 23.49 | 23.31 | 23.44 | 2,718,022 | -0.01(-0.04%) |
Nov 18, 2014 | 23.11 | 23.60 | 23.07 | 23.45 | 3,351,258 | +0.33(+1.42%) |
Nov 17, 2014 | 23.11 | 23.21 | 23.02 | 23.12 | 2,302,662 | -0.01(-0.06%) |
Nov 14, 2014 | 23.09 | 23.22 | 23.00 | 23.14 | 2,383,804 | +0.07(+0.30%) |
Nov 13, 2014 | 23.30 | 23.35 | 22.89 | 23.07 | 2,405,763 | -0.25(-1.09%) |
Nov 12, 2014 | 23.07 | 23.37 | 23.05 | 23.32 | 1,534,147 | +0.21(+0.91%) |
Nov 11, 2014 | 23.12 | 23.20 | 23.04 | 23.12 | 1,244,179 | +0.06(+0.26%) |
Nov 10, 2014 | 23.12 | 23.22 | 22.96 | 23.06 | 1,962,670 | -0.13(-0.55%) |
Nov 07, 2014 | 23.22 | 23.27 | 22.95 | 23.18 | 2,087,444 | -0.04(-0.16%) |
Nov 06, 2014 | 23.09 | 23.25 | 23.00 | 23.22 | 1,723,444 | +0.19(+0.83%) |
Nov 05, 2014 | 22.83 | 23.06 | 22.66 | 23.03 | 1,570,937 | +0.29(+1.28%) |
Nov 04, 2014 | 22.94 | 23.05 | 22.62 | 22.74 | 2,729,542 | -0.19(-0.83%) |