Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.51 | 21.79 | 21.31 | 21.58 | 6,798,777 | +0.26(+1.23%) |
Oct 29, 2015 | 21.27 | 21.35 | 20.85 | 21.32 | 4,186,622 | -0.01(-0.06%) |
Oct 28, 2015 | 21.58 | 21.70 | 21.08 | 21.34 | 3,619,948 | -0.24(-1.12%) |
Oct 27, 2015 | 21.64 | 21.72 | 21.37 | 21.58 | 3,049,177 | -0.07(-0.32%) |
Oct 26, 2015 | 22.00 | 22.03 | 21.46 | 21.65 | 5,175,560 | -0.26(-1.20%) |
Oct 23, 2015 | 22.48 | 22.52 | 21.87 | 21.91 | 4,297,926 | -0.58(-2.58%) |
Oct 22, 2015 | 22.38 | 22.68 | 22.14 | 22.49 | 5,139,974 | +0.19(+0.84%) |
Oct 21, 2015 | 22.61 | 22.70 | 22.27 | 22.30 | 3,601,745 | -0.27(-1.20%) |
Oct 20, 2015 | 22.28 | 22.60 | 22.19 | 22.57 | 7,421,841 | +0.28(+1.27%) |
Oct 19, 2015 | 22.54 | 22.58 | 22.19 | 22.29 | 4,350,467 | -0.19(-0.86%) |
Oct 16, 2015 | 22.80 | 22.83 | 22.44 | 22.48 | 4,680,617 | -0.17(-0.73%) |
Oct 15, 2015 | 22.58 | 22.74 | 22.46 | 22.65 | 5,924,534 | +0.17(+0.74%) |
Oct 14, 2015 | 22.41 | 22.68 | 22.30 | 22.48 | 5,962,231 | +0.12(+0.53%) |
Oct 13, 2015 | 22.49 | 22.59 | 22.28 | 22.37 | 6,781,772 | -0.05(-0.22%) |
Oct 12, 2015 | 21.93 | 22.53 | 21.91 | 22.41 | 7,052,195 | +0.58(+2.66%) |
Oct 09, 2015 | 21.69 | 21.83 | 21.61 | 21.83 | 6,822,007 | +0.15(+0.70%) |
Oct 08, 2015 | 21.44 | 21.75 | 21.39 | 21.68 | 5,130,577 | +0.21(+1.00%) |
Oct 07, 2015 | 21.58 | 21.70 | 21.43 | 21.47 | 4,785,444 | -0.08(-0.39%) |
Oct 06, 2015 | 21.79 | 21.90 | 21.42 | 21.55 | 3,491,686 | -0.31(-1.42%) |
Oct 05, 2015 | 21.48 | 22.02 | 21.48 | 21.86 | 6,284,549 | +0.45(+2.10%) |
Oct 02, 2015 | 21.25 | 21.48 | 21.06 | 21.41 | 3,359,723 | +0.25(+1.18%) |
Oct 01, 2015 | 21.70 | 21.79 | 20.95 | 21.16 | 4,167,449 | -0.50(-2.30%) |
Sep 30, 2015 | 21.42 | 21.68 | 21.35 | 21.66 | 4,761,218 | +0.33(+1.56%) |
Sep 29, 2015 | 21.40 | 21.53 | 21.20 | 21.33 | 2,633,447 | -0.06(-0.26%) |
Sep 28, 2015 | 21.46 | 21.64 | 21.37 | 21.38 | 3,563,975 | -0.09(-0.42%) |
Sep 25, 2015 | 21.30 | 21.65 | 21.08 | 21.47 | 4,474,503 | +0.22(+1.04%) |
Sep 24, 2015 | 21.02 | 21.29 | 20.97 | 21.25 | 4,645,995 | +0.17(+0.82%) |
Sep 23, 2015 | 21.41 | 21.47 | 21.07 | 21.08 | 5,048,087 | -0.30(-1.39%) |
Sep 22, 2015 | 21.83 | 21.86 | 21.25 | 21.38 | 5,756,120 | -0.31(-1.44%) |
Sep 21, 2015 | 21.62 | 21.84 | 21.56 | 21.69 | 5,041,743 | +0.15(+0.71%) |
Sep 18, 2015 | 21.72 | 22.05 | 21.49 | 21.54 | 7,640,269 | -0.41(-1.86%) |
Sep 17, 2015 | 21.85 | 22.26 | 21.76 | 21.94 | 4,742,457 | +0.10(+0.44%) |
Sep 16, 2015 | 21.58 | 22.11 | 21.52 | 21.85 | 5,058,624 | +0.27(+1.25%) |
Sep 15, 2015 | 21.40 | 21.68 | 21.20 | 21.58 | 4,923,124 | +0.21(+1.00%) |
Sep 14, 2015 | 21.22 | 21.53 | 21.20 | 21.36 | 5,443,985 | +0.20(+0.95%) |
Sep 11, 2015 | 21.18 | 21.28 | 21.07 | 21.16 | 5,947,874 | +0.01(+0.07%) |
Sep 10, 2015 | 21.27 | 21.52 | 21.11 | 21.15 | 5,319,452 | -0.15(-0.68%) |
Sep 09, 2015 | 21.72 | 21.74 | 21.25 | 21.29 | 4,535,855 | -0.28(-1.28%) |
Sep 08, 2015 | 21.46 | 21.60 | 21.32 | 21.57 | 4,333,488 | +0.41(+1.93%) |
Sep 04, 2015 | 21.38 | 21.16 | 21.16 | 21.16 | 4,234,276 | -0.46(-2.11%) |
Sep 03, 2015 | 21.40 | 21.66 | 21.30 | 21.62 | 7,787,573 | +0.27(+1.26%) |
Sep 02, 2015 | 21.64 | 21.75 | 20.99 | 21.35 | 9,253,144 | -0.08(-0.39%) |
Sep 01, 2015 | 21.93 | 22.23 | 21.28 | 21.43 | 4,883,602 | -0.68(-3.07%) |
Aug 31, 2015 | 22.37 | 22.41 | 21.81 | 22.11 | 5,310,121 | -0.37(-1.63%) |
Aug 28, 2015 | 22.41 | 22.48 | 22.07 | 22.48 | 5,569,636 | -0.01(-0.06%) |
Aug 27, 2015 | 22.41 | 22.50 | 22.15 | 22.49 | 6,070,419 | +0.26(+1.15%) |
Aug 26, 2015 | 22.24 | 22.32 | 21.77 | 22.23 | 7,633,196 | +0.29(+1.32%) |
Aug 25, 2015 | 23.14 | 23.17 | 21.94 | 21.94 | 7,166,890 | -0.71(-3.12%) |
Aug 24, 2015 | 22.64 | 23.47 | 22.49 | 22.65 | 10,520,272 | -0.86(-3.68%) |
Aug 21, 2015 | 23.71 | 23.89 | 23.45 | 23.51 | 6,108,234 | -0.27(-1.13%) |
Aug 20, 2015 | 23.96 | 24.20 | 23.76 | 23.78 | 4,516,888 | -0.35(-1.43%) |
Aug 19, 2015 | 23.88 | 24.24 | 23.82 | 24.13 | 4,102,961 | +0.16(+0.66%) |
Aug 18, 2015 | 24.03 | 24.12 | 23.82 | 23.97 | 4,511,074 | -0.15(-0.63%) |
Aug 17, 2015 | 24.09 | 24.28 | 24.02 | 24.12 | 3,807,348 | +0.06(+0.23%) |
Aug 14, 2015 | 23.83 | 24.07 | 23.74 | 24.07 | 5,272,663 | +0.24(+0.99%) |
Aug 13, 2015 | 23.85 | 23.89 | 23.66 | 23.83 | 3,461,278 | -0.11(-0.46%) |
Aug 12, 2015 | 23.62 | 23.98 | 23.53 | 23.94 | 5,159,828 | +0.29(+1.23%) |
Aug 11, 2015 | 23.61 | 23.97 | 23.61 | 23.65 | 3,131,540 | +0.04(+0.18%) |
Aug 10, 2015 | 23.74 | 23.89 | 23.54 | 23.61 | 2,681,472 | -0.09(-0.38%) |
Aug 07, 2015 | 23.47 | 23.94 | 23.34 | 23.70 | 3,997,627 | +0.20(+0.85%) |
Aug 06, 2015 | 23.25 | 23.52 | 23.02 | 23.50 | 3,846,199 | +0.28(+1.22%) |
Aug 05, 2015 | 23.17 | 23.48 | 23.15 | 23.22 | 3,184,908 | +0.15(+0.63%) |
Aug 04, 2015 | 23.52 | 23.66 | 23.03 | 23.07 | 4,545,842 | -0.49(-2.09%) |
Aug 03, 2015 | 23.28 | 23.59 | 23.23 | 23.56 | 4,331,305 | +0.32(+1.38%) |
Jul 31, 2015 | 22.69 | 23.35 | 22.69 | 23.24 | 5,041,207 | +0.68(+3.03%) |
Jul 30, 2015 | 22.23 | 22.58 | 22.21 | 22.56 | 3,678,474 | +0.24(+1.07%) |
Jul 29, 2015 | 22.38 | 22.46 | 22.12 | 22.32 | 3,481,093 | -0.13(-0.58%) |
Jul 28, 2015 | 22.40 | 22.52 | 22.27 | 22.45 | 3,054,325 | +0.03(+0.15%) |
Jul 27, 2015 | 22.07 | 22.54 | 22.07 | 22.41 | 2,129,826 | +0.31(+1.42%) |
Jul 24, 2015 | 22.14 | 22.26 | 22.08 | 22.10 | 3,097,110 | -0.02(-0.09%) |
Jul 23, 2015 | 22.52 | 22.57 | 21.97 | 22.12 | 6,976,465 | -0.68(-3.00%) |
Jul 22, 2015 | 22.84 | 23.00 | 22.72 | 22.80 | 3,138,475 | +0.03(+0.12%) |
Jul 21, 2015 | 23.17 | 23.24 | 22.72 | 22.78 | 2,777,261 | -0.47(-2.03%) |
Jul 20, 2015 | 23.54 | 23.56 | 23.11 | 23.25 | 2,716,234 | -0.29(-1.25%) |
Jul 17, 2015 | 23.65 | 23.65 | 23.45 | 23.54 | 3,022,996 | -0.20(-0.84%) |
Jul 16, 2015 | 23.20 | 23.77 | 23.13 | 23.74 | 4,384,735 | +0.57(+2.45%) |
Jul 15, 2015 | 22.96 | 23.18 | 22.88 | 23.17 | 2,469,459 | +0.16(+0.71%) |
Jul 14, 2015 | 23.04 | 23.19 | 22.89 | 23.01 | 2,149,871 | -0.03(-0.15%) |
Jul 13, 2015 | 23.12 | 23.16 | 22.88 | 23.04 | 2,272,207 | +0.01(+0.03%) |
Jul 10, 2015 | 23.02 | 23.22 | 22.87 | 23.04 | 2,158,831 | +0.13(+0.57%) |
Jul 09, 2015 | 23.21 | 23.37 | 22.81 | 22.91 | 2,360,751 | -0.22(-0.95%) |
Jul 08, 2015 | 23.19 | 23.38 | 23.07 | 23.13 | 3,524,599 | -0.18(-0.79%) |
Jul 07, 2015 | 22.88 | 23.39 | 22.85 | 23.31 | 3,984,716 | +0.51(+2.25%) |
Jul 06, 2015 | 22.68 | 22.94 | 22.50 | 22.80 | 2,840,709 | +0.07(+0.30%) |
Jul 02, 2015 | 22.65 | 22.73 | 22.73 | 22.73 | 2,061,750 | +0.27(+1.22%) |
Jul 01, 2015 | 22.35 | 22.47 | 22.26 | 22.46 | 2,624,338 | +0.18(+0.80%) |
Jun 30, 2015 | 22.37 | 22.46 | 22.22 | 22.28 | 3,380,495 | -0.04(-0.18%) |
Jun 29, 2015 | 22.37 | 22.85 | 22.30 | 22.32 | 3,642,778 | -0.10(-0.43%) |
Jun 26, 2015 | 22.49 | 22.62 | 22.29 | 22.41 | 3,338,943 | -0.08(-0.33%) |
Jun 25, 2015 | 22.61 | 22.68 | 22.47 | 22.49 | 3,242,735 | -0.10(-0.42%) |
Jun 24, 2015 | 22.76 | 22.83 | 22.59 | 22.59 | 3,009,350 | -0.18(-0.81%) |
Jun 23, 2015 | 23.11 | 23.13 | 22.70 | 22.77 | 3,708,001 | -0.29(-1.25%) |
Jun 22, 2015 | 23.24 | 23.31 | 23.02 | 23.06 | 2,982,460 | -0.08(-0.33%) |
Jun 19, 2015 | 23.28 | 23.43 | 23.10 | 23.13 | 4,935,699 | -0.16(-0.71%) |
Jun 18, 2015 | 22.93 | 23.37 | 22.93 | 23.30 | 4,545,867 | +0.42(+1.82%) |
Jun 17, 2015 | 22.83 | 23.01 | 22.57 | 22.88 | 5,240,286 | +0.05(+0.21%) |
Jun 16, 2015 | 22.78 | 22.87 | 22.59 | 22.83 | 2,792,006 | +0.05(+0.21%) |
Jun 15, 2015 | 23.00 | 23.04 | 22.70 | 22.78 | 3,997,869 | -0.26(-1.13%) |
Jun 12, 2015 | 23.52 | 23.52 | 23.04 | 23.04 | 3,641,403 | -0.58(-2.46%) |
Jun 11, 2015 | 23.79 | 23.85 | 23.41 | 23.63 | 3,162,940 | -0.01(-0.06%) |
Jun 10, 2015 | 23.44 | 23.81 | 23.43 | 23.64 | 6,878,985 | +0.42(+1.83%) |
Jun 09, 2015 | 23.41 | 23.46 | 23.19 | 23.22 | 3,736,007 | -0.26(-1.11%) |
Jun 08, 2015 | 23.50 | 23.66 | 23.39 | 23.48 | 2,983,224 | -0.07(-0.29%) |
Jun 05, 2015 | 23.37 | 23.56 | 23.22 | 23.54 | 4,296,751 | -0.10(-0.43%) |
Jun 04, 2015 | 23.51 | 23.91 | 23.49 | 23.65 | 3,661,756 | +0.05(+0.20%) |
Jun 03, 2015 | 23.95 | 24.06 | 23.43 | 23.60 | 3,189,478 | -0.36(-1.51%) |
Jun 02, 2015 | 24.25 | 24.31 | 23.78 | 23.96 | 3,151,432 | -0.40(-1.66%) |
Jun 01, 2015 | 24.51 | 24.53 | 24.23 | 24.37 | 3,733,578 | -0.05(-0.22%) |
May 29, 2015 | 24.75 | 24.81 | 24.39 | 24.42 | 4,311,310 | -0.27(-1.08%) |
May 28, 2015 | 24.55 | 24.82 | 24.53 | 24.69 | 3,323,654 | +0.14(+0.59%) |
May 27, 2015 | 24.60 | 24.76 | 24.44 | 24.54 | 3,319,644 | +0.08(+0.31%) |
May 26, 2015 | 24.65 | 24.65 | 24.29 | 24.47 | 2,767,387 | -0.18(-0.72%) |
May 22, 2015 | 24.50 | 24.65 | 24.65 | 24.65 | 4,981,600 | +0.06(+0.25%) |
May 21, 2015 | 24.52 | 24.75 | 24.43 | 24.58 | 5,090,771 | +0.06(+0.25%) |
May 20, 2015 | 24.37 | 24.71 | 24.32 | 24.52 | 4,189,779 | +0.23(+0.93%) |
May 19, 2015 | 24.07 | 24.36 | 23.98 | 24.30 | 2,970,036 | +0.12(+0.48%) |
May 18, 2015 | 24.07 | 24.24 | 24.00 | 24.18 | 3,038,506 | +0.06(+0.26%) |
May 15, 2015 | 24.00 | 24.31 | 23.96 | 24.12 | 4,041,433 | +0.20(+0.83%) |
May 14, 2015 | 23.77 | 24.01 | 23.77 | 23.92 | 2,729,777 | +0.28(+1.19%) |
May 13, 2015 | 23.89 | 24.03 | 23.52 | 23.64 | 2,531,489 | -0.22(-0.92%) |
May 12, 2015 | 23.75 | 23.98 | 23.67 | 23.86 | 2,624,296 | -0.05(-0.23%) |
May 11, 2015 | 23.95 | 24.30 | 23.88 | 23.91 | 2,659,231 | -0.10(-0.43%) |
May 08, 2015 | 24.08 | 24.32 | 23.87 | 24.02 | 2,409,949 | +0.23(+0.98%) |
May 07, 2015 | 23.95 | 24.05 | 23.74 | 23.78 | 3,015,048 | -0.05(-0.23%) |
May 06, 2015 | 24.16 | 24.27 | 23.54 | 23.84 | 4,083,764 | -0.33(-1.36%) |
May 05, 2015 | 24.74 | 24.82 | 24.08 | 24.17 | 3,440,112 | -0.67(-2.70%) |
May 04, 2015 | 24.60 | 25.11 | 24.57 | 24.84 | 3,917,778 | +0.27(+1.10%) |
May 01, 2015 | 24.46 | 24.74 | 24.34 | 24.57 | 4,646,103 | +0.23(+0.95%) |
Apr 30, 2015 | 24.54 | 24.59 | 24.16 | 24.34 | 4,123,367 | -0.29(-1.18%) |
Apr 29, 2015 | 24.46 | 24.70 | 24.28 | 24.63 | 2,819,869 | -0.01(-0.05%) |
Apr 28, 2015 | 24.46 | 24.65 | 24.29 | 24.64 | 2,931,635 | +0.08(+0.33%) |
Apr 27, 2015 | 24.70 | 24.80 | 24.36 | 24.56 | 3,998,720 | -0.05(-0.22%) |
Apr 24, 2015 | 24.13 | 24.79 | 24.09 | 24.61 | 7,966,889 | +0.49(+2.02%) |
Apr 23, 2015 | 24.04 | 24.31 | 24.02 | 24.13 | 3,905,614 | +0.07(+0.28%) |
Apr 22, 2015 | 24.09 | 24.12 | 23.83 | 24.06 | 3,946,566 | +0.01(+0.03%) |
Apr 21, 2015 | 24.51 | 24.70 | 23.85 | 24.05 | 4,274,447 | -0.41(-1.69%) |
Apr 20, 2015 | 24.03 | 24.60 | 24.03 | 24.46 | 6,193,486 | +0.70(+2.94%) |
Apr 17, 2015 | 23.74 | 23.98 | 23.69 | 23.77 | 2,242,339 | -0.12(-0.51%) |
Apr 16, 2015 | 24.12 | 24.19 | 23.66 | 23.89 | 4,181,597 | -0.33(-1.37%) |
Apr 15, 2015 | 24.27 | 24.51 | 24.21 | 24.22 | 2,824,894 | +0.00(+0.00%) |
Apr 14, 2015 | 24.19 | 24.32 | 24.06 | 24.22 | 2,913,635 | +0.03(+0.14%) |
Apr 13, 2015 | 24.38 | 24.44 | 24.17 | 24.19 | 3,598,416 | -0.38(-1.54%) |
Apr 10, 2015 | 24.22 | 24.67 | 24.12 | 24.57 | 4,377,620 | +0.37(+1.51%) |
Apr 09, 2015 | 24.11 | 24.30 | 23.87 | 24.20 | 4,716,607 | +0.04(+0.17%) |
Apr 08, 2015 | 24.29 | 24.32 | 24.03 | 24.16 | 4,783,294 | -0.11(-0.45%) |
Apr 07, 2015 | 24.42 | 24.54 | 24.24 | 24.27 | 5,035,496 | +0.02(+0.08%) |
Apr 06, 2015 | 23.99 | 24.32 | 23.91 | 24.25 | 4,300,606 | +0.30(+1.25%) |
Apr 02, 2015 | 23.37 | 23.95 | 23.95 | 23.95 | 5,892,171 | +0.58(+2.46%) |
Apr 01, 2015 | 23.51 | 23.58 | 23.09 | 23.37 | 8,961,268 | -0.39(-1.63%) |
Mar 31, 2015 | 24.04 | 24.18 | 23.56 | 23.76 | 6,198,382 | -0.30(-1.27%) |
Mar 30, 2015 | 23.75 | 24.25 | 23.67 | 24.07 | 6,219,456 | +0.59(+2.51%) |
Mar 27, 2015 | 23.48 | 23.72 | 23.34 | 23.48 | 6,869,435 | -0.05(-0.20%) |
Mar 26, 2015 | 23.67 | 23.76 | 23.30 | 23.52 | 6,578,567 | -0.14(-0.60%) |
Mar 25, 2015 | 24.21 | 24.36 | 23.64 | 23.67 | 5,327,665 | -0.53(-2.18%) |
Mar 24, 2015 | 24.63 | 24.70 | 24.12 | 24.19 | 4,069,018 | -0.46(-1.87%) |
Mar 23, 2015 | 24.65 | 24.78 | 24.58 | 24.65 | 2,946,379 | +0.00(+0.00%) |
Mar 20, 2015 | 24.49 | 24.70 | 24.39 | 24.65 | 10,763,278 | +0.30(+1.22%) |
Mar 19, 2015 | 24.37 | 24.69 | 24.16 | 24.36 | 4,817,571 | -0.12(-0.47%) |
Mar 18, 2015 | 23.77 | 24.60 | 23.72 | 24.47 | 6,857,527 | +0.71(+2.99%) |
Mar 17, 2015 | 23.72 | 23.95 | 23.64 | 23.76 | 4,938,641 | -0.03(-0.14%) |
Mar 16, 2015 | 23.55 | 23.97 | 23.50 | 23.79 | 4,898,830 | +0.35(+1.47%) |
Mar 13, 2015 | 23.71 | 23.72 | 23.13 | 23.45 | 6,225,334 | -0.37(-1.56%) |
Mar 12, 2015 | 23.31 | 23.95 | 23.26 | 23.82 | 6,057,357 | +0.66(+2.87%) |
Mar 11, 2015 | 23.27 | 23.36 | 23.07 | 23.16 | 4,140,501 | -0.16(-0.67%) |
Mar 10, 2015 | 23.10 | 23.48 | 23.01 | 23.31 | 5,381,945 | +0.17(+0.73%) |
Mar 09, 2015 | 23.08 | 23.32 | 23.03 | 23.14 | 4,799,808 | +0.03(+0.15%) |
Mar 06, 2015 | 23.25 | 23.25 | 22.92 | 23.11 | 6,641,483 | -0.44(-1.87%) |
Mar 05, 2015 | 23.37 | 23.60 | 23.35 | 23.55 | 6,470,517 | +0.30(+1.28%) |
Mar 04, 2015 | 23.18 | 23.30 | 23.11 | 23.25 | 4,835,830 | -0.03(-0.15%) |
Mar 03, 2015 | 23.43 | 23.43 | 23.08 | 23.29 | 3,272,376 | +0.05(+0.20%) |
Mar 02, 2015 | 23.85 | 23.85 | 23.16 | 23.24 | 4,979,267 | -0.47(-1.97%) |
Feb 27, 2015 | 24.09 | 24.13 | 23.67 | 23.71 | 7,322,001 | -0.43(-1.77%) |
Feb 26, 2015 | 24.40 | 24.42 | 24.10 | 24.13 | 4,720,836 | -0.16(-0.67%) |
Feb 25, 2015 | 24.42 | 24.78 | 24.24 | 24.30 | 8,157,649 | -0.15(-0.61%) |
Feb 24, 2015 | 24.15 | 24.59 | 24.11 | 24.44 | 5,752,130 | +0.32(+1.32%) |
Feb 23, 2015 | 24.37 | 24.50 | 24.11 | 24.13 | 6,426,849 | -0.17(-0.70%) |
Feb 20, 2015 | 24.53 | 24.58 | 24.11 | 24.30 | 7,533,546 | -0.26(-1.05%) |
Feb 19, 2015 | 24.64 | 24.70 | 24.40 | 24.55 | 4,846,448 | +0.08(+0.33%) |
Feb 18, 2015 | 24.50 | 24.56 | 23.50 | 24.47 | 16,268,207 | -0.56(-2.22%) |
Feb 17, 2015 | 25.15 | 25.51 | 24.82 | 25.03 | 8,145,264 | -0.20(-0.81%) |
Feb 13, 2015 | 25.11 | 25.23 | 25.23 | 25.23 | 6,153,350 | +0.04(+0.16%) |
Feb 12, 2015 | 25.47 | 25.54 | 25.12 | 25.19 | 4,906,205 | -0.26(-1.01%) |
Feb 11, 2015 | 25.98 | 26.00 | 25.39 | 25.45 | 4,238,013 | -0.73(-2.77%) |
Feb 10, 2015 | 25.73 | 26.25 | 25.62 | 26.17 | 3,761,168 | +0.45(+1.77%) |
Feb 09, 2015 | 26.39 | 26.39 | 25.60 | 25.72 | 4,759,952 | -0.67(-2.54%) |
Feb 06, 2015 | 27.72 | 27.72 | 26.26 | 26.39 | 6,811,458 | -1.42(-5.09%) |
Feb 05, 2015 | 27.33 | 27.94 | 27.13 | 27.81 | 5,660,673 | +0.59(+2.17%) |
Feb 04, 2015 | 27.09 | 27.40 | 26.96 | 27.22 | 7,058,517 | +0.05(+0.20%) |
Feb 03, 2015 | 27.03 | 27.23 | 26.82 | 27.16 | 4,016,754 | +0.06(+0.22%) |
Feb 02, 2015 | 27.12 | 27.30 | 26.79 | 27.10 | 4,387,133 | +0.01(+0.05%) |
Jan 30, 2015 | 27.63 | 27.73 | 27.07 | 27.09 | 4,681,528 | -0.70(-2.51%) |
Jan 29, 2015 | 27.31 | 27.92 | 27.20 | 27.79 | 4,752,656 | +0.42(+1.55%) |
Jan 28, 2015 | 27.66 | 27.91 | 27.30 | 27.36 | 3,912,779 | -0.26(-0.95%) |
Jan 27, 2015 | 27.67 | 27.93 | 27.61 | 27.63 | 2,605,883 | -0.15(-0.53%) |
Jan 26, 2015 | 27.62 | 27.83 | 27.48 | 27.77 | 2,570,118 | +0.08(+0.29%) |
Jan 23, 2015 | 27.53 | 27.90 | 27.44 | 27.69 | 2,727,793 | +0.24(+0.86%) |
Jan 22, 2015 | 27.85 | 27.99 | 27.27 | 27.46 | 3,677,320 | -0.28(-1.02%) |
Jan 21, 2015 | 27.38 | 27.86 | 27.24 | 27.74 | 3,869,960 | +0.23(+0.83%) |
Jan 20, 2015 | 27.52 | 27.54 | 27.15 | 27.51 | 3,962,984 | +0.03(+0.10%) |
Jan 16, 2015 | 26.85 | 27.54 | 26.74 | 27.48 | 5,636,863 | +0.66(+2.48%) |
Jan 15, 2015 | 26.56 | 27.05 | 26.56 | 26.82 | 7,985,740 | +0.26(+0.96%) |
Jan 14, 2015 | 25.89 | 26.60 | 25.77 | 26.56 | 6,585,828 | +0.62(+2.38%) |
Jan 13, 2015 | 25.51 | 26.32 | 25.48 | 25.95 | 5,552,667 | +0.11(+0.44%) |
Jan 12, 2015 | 26.17 | 26.32 | 25.67 | 25.83 | 4,579,819 | -0.34(-1.31%) |
Jan 09, 2015 | 26.25 | 26.32 | 25.89 | 26.17 | 4,743,290 | -0.03(-0.13%) |
Jan 08, 2015 | 26.07 | 26.31 | 25.99 | 26.21 | 3,147,983 | +0.24(+0.91%) |
Jan 07, 2015 | 25.81 | 26.16 | 25.65 | 25.97 | 3,535,109 | +0.21(+0.83%) |
Jan 06, 2015 | 25.74 | 26.03 | 25.61 | 25.76 | 5,476,382 | +0.13(+0.52%) |
Jan 05, 2015 | 26.19 | 26.24 | 25.53 | 25.62 | 4,564,690 | -0.71(-2.68%) |
Jan 02, 2015 | 26.26 | 26.38 | 25.95 | 26.33 | 3,507,025 | +0.14(+0.54%) |
Dec 31, 2014 | 27.05 | 26.19 | 26.19 | 26.19 | 4,601,415 | -0.80(-2.96%) |
Dec 30, 2014 | 27.38 | 27.38 | 26.92 | 26.99 | 3,050,688 | -0.40(-1.45%) |
Dec 29, 2014 | 26.89 | 27.43 | 26.89 | 27.38 | 4,402,077 | +0.52(+1.93%) |
Dec 26, 2014 | 26.77 | 27.25 | 26.73 | 26.87 | 4,095,514 | +0.17(+0.65%) |
Dec 24, 2014 | 26.29 | 26.69 | 26.69 | 26.69 | 3,520,069 | +0.49(+1.87%) |
Dec 23, 2014 | 25.77 | 26.31 | 25.67 | 26.20 | 3,496,465 | +0.53(+2.07%) |
Dec 22, 2014 | 25.43 | 25.76 | 25.39 | 25.67 | 5,352,957 | -0.34(-1.29%) |
Dec 19, 2014 | 26.12 | 26.32 | 25.82 | 26.01 | 8,166,173 | -0.05(-0.18%) |
Dec 18, 2014 | 25.59 | 26.09 | 25.52 | 26.05 | 4,342,662 | +0.49(+1.92%) |
Dec 17, 2014 | 25.13 | 25.62 | 25.04 | 25.56 | 4,115,396 | +0.58(+2.34%) |
Dec 16, 2014 | 25.02 | 25.42 | 24.71 | 24.98 | 4,164,865 | -0.13(-0.54%) |
Dec 15, 2014 | 25.24 | 25.42 | 25.02 | 25.11 | 5,644,809 | -0.04(-0.16%) |
Dec 12, 2014 | 25.23 | 25.41 | 24.97 | 25.15 | 3,473,446 | -0.26(-1.03%) |
Dec 11, 2014 | 24.99 | 25.63 | 24.93 | 25.42 | 5,878,523 | +0.40(+1.58%) |
Dec 10, 2014 | 25.39 | 25.52 | 25.01 | 25.02 | 4,166,590 | -0.38(-1.51%) |
Dec 09, 2014 | 25.11 | 25.41 | 25.07 | 25.40 | 3,302,312 | +0.19(+0.75%) |
Dec 08, 2014 | 24.80 | 25.28 | 24.80 | 25.21 | 5,338,450 | +0.36(+1.46%) |
Dec 05, 2014 | 24.59 | 24.86 | 24.55 | 24.85 | 3,771,842 | +0.03(+0.14%) |
Dec 04, 2014 | 24.84 | 24.97 | 24.67 | 24.82 | 3,897,930 | -0.05(-0.22%) |
Dec 03, 2014 | 24.90 | 24.97 | 24.51 | 24.87 | 6,753,381 | -0.03(-0.13%) |
Dec 02, 2014 | 24.84 | 24.99 | 24.70 | 24.91 | 2,528,281 | +0.03(+0.11%) |
Dec 01, 2014 | 24.68 | 25.01 | 24.50 | 24.88 | 2,935,657 | +0.11(+0.43%) |
Nov 28, 2014 | 24.54 | 24.84 | 24.54 | 24.77 | 1,637,525 | +0.30(+1.21%) |
Nov 26, 2014 | 24.38 | 24.48 | 24.48 | 24.48 | 2,354,157 | +0.13(+0.55%) |
Nov 25, 2014 | 24.48 | 24.48 | 24.19 | 24.34 | 3,597,179 | -0.05(-0.22%) |
Nov 24, 2014 | 24.96 | 25.00 | 24.37 | 24.39 | 3,500,750 | -0.60(-2.39%) |
Nov 21, 2014 | 24.89 | 25.11 | 24.70 | 24.99 | 3,276,767 | +0.32(+1.31%) |
Nov 20, 2014 | 24.75 | 24.87 | 24.56 | 24.67 | 2,438,869 | -0.21(-0.84%) |
Nov 19, 2014 | 24.51 | 24.95 | 24.42 | 24.88 | 3,626,237 | +0.24(+0.95%) |
Nov 18, 2014 | 24.47 | 24.75 | 24.32 | 24.64 | 3,643,821 | +0.22(+0.91%) |
Nov 17, 2014 | 24.06 | 24.47 | 23.97 | 24.42 | 3,563,917 | +0.32(+1.31%) |
Nov 14, 2014 | 24.13 | 24.26 | 24.05 | 24.11 | 4,698,400 | -0.14(-0.58%) |
Nov 13, 2014 | 24.48 | 24.61 | 24.20 | 24.25 | 3,570,614 | -0.20(-0.82%) |
Nov 12, 2014 | 24.83 | 24.83 | 24.25 | 24.45 | 5,532,154 | -0.60(-2.39%) |
Nov 11, 2014 | 25.00 | 25.15 | 24.92 | 25.05 | 3,244,483 | -0.04(-0.16%) |
Nov 10, 2014 | 24.98 | 25.10 | 24.87 | 25.09 | 4,111,218 | +0.07(+0.27%) |
Nov 07, 2014 | 24.57 | 25.03 | 24.57 | 25.02 | 5,476,340 | +0.41(+1.66%) |
Nov 06, 2014 | 24.85 | 24.88 | 24.39 | 24.61 | 5,357,724 | -0.31(-1.24%) |
Nov 05, 2014 | 24.85 | 25.06 | 24.58 | 24.92 | 12,719,572 | +0.36(+1.48%) |
Nov 04, 2014 | 24.86 | 25.09 | 24.41 | 24.56 | 6,305,597 | -0.35(-1.42%) |