Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.01 | 24.38 | 23.90 | 24.25 | 530,817 | +0.24(+0.99%) |
Oct 29, 2015 | 23.94 | 24.08 | 23.63 | 24.01 | 446,045 | -0.05(-0.19%) |
Oct 28, 2015 | 23.70 | 24.15 | 23.57 | 24.05 | 801,211 | +0.41(+1.72%) |
Oct 27, 2015 | 23.71 | 23.80 | 23.51 | 23.65 | 547,720 | -0.05(-0.23%) |
Oct 26, 2015 | 23.52 | 23.75 | 23.35 | 23.70 | 432,611 | +0.33(+1.41%) |
Oct 23, 2015 | 23.92 | 23.92 | 23.12 | 23.37 | 431,145 | -0.47(-1.99%) |
Oct 22, 2015 | 23.78 | 23.89 | 23.66 | 23.85 | 404,287 | +0.18(+0.74%) |
Oct 21, 2015 | 24.27 | 24.27 | 23.65 | 23.67 | 513,421 | -0.54(-2.24%) |
Oct 20, 2015 | 23.95 | 24.31 | 23.92 | 24.21 | 339,150 | +0.17(+0.70%) |
Oct 19, 2015 | 23.85 | 24.08 | 23.84 | 24.05 | 323,432 | +0.16(+0.67%) |
Oct 16, 2015 | 23.67 | 23.93 | 23.59 | 23.89 | 647,874 | +0.31(+1.30%) |
Oct 15, 2015 | 23.10 | 23.59 | 23.01 | 23.58 | 326,788 | +0.51(+2.22%) |
Oct 14, 2015 | 23.28 | 23.42 | 23.05 | 23.07 | 319,591 | -0.16(-0.69%) |
Oct 13, 2015 | 23.54 | 23.63 | 23.22 | 23.23 | 524,870 | -0.34(-1.46%) |
Oct 12, 2015 | 23.31 | 23.66 | 23.18 | 23.57 | 546,989 | +0.29(+1.25%) |
Oct 09, 2015 | 23.55 | 23.59 | 23.26 | 23.28 | 427,575 | -0.23(-0.98%) |
Oct 08, 2015 | 23.15 | 23.53 | 23.10 | 23.51 | 315,111 | +0.29(+1.25%) |
Oct 07, 2015 | 23.17 | 23.36 | 23.08 | 23.22 | 385,059 | +0.10(+0.43%) |
Oct 06, 2015 | 23.59 | 23.61 | 23.10 | 23.12 | 481,219 | -0.55(-2.33%) |
Oct 05, 2015 | 23.29 | 23.69 | 23.11 | 23.67 | 340,987 | +0.49(+2.11%) |
Oct 02, 2015 | 22.97 | 23.29 | 22.91 | 23.18 | 528,189 | +0.28(+1.20%) |
Oct 01, 2015 | 23.08 | 23.18 | 22.71 | 22.91 | 622,110 | -0.08(-0.33%) |
Sep 30, 2015 | 22.31 | 23.01 | 22.22 | 22.98 | 853,697 | +0.73(+3.30%) |
Sep 29, 2015 | 22.28 | 22.50 | 22.16 | 22.25 | 477,990 | +0.07(+0.31%) |
Sep 28, 2015 | 22.02 | 22.32 | 21.89 | 22.18 | 343,228 | +0.14(+0.62%) |
Sep 25, 2015 | 21.90 | 22.36 | 21.78 | 22.04 | 524,126 | +0.19(+0.88%) |
Sep 24, 2015 | 21.31 | 21.86 | 21.21 | 21.85 | 542,730 | +0.52(+2.44%) |
Sep 23, 2015 | 21.56 | 21.65 | 21.30 | 21.33 | 323,106 | -0.18(-0.85%) |
Sep 22, 2015 | 21.49 | 21.66 | 21.34 | 21.51 | 304,508 | -0.10(-0.46%) |
Sep 21, 2015 | 21.43 | 21.70 | 21.24 | 21.61 | 337,291 | +0.32(+1.51%) |
Sep 18, 2015 | 21.15 | 21.66 | 21.15 | 21.29 | 1,117,205 | -0.07(-0.32%) |
Sep 17, 2015 | 21.09 | 21.60 | 21.01 | 21.36 | 362,709 | +0.30(+1.42%) |
Sep 16, 2015 | 21.02 | 21.24 | 20.95 | 21.06 | 513,461 | +0.04(+0.18%) |
Sep 15, 2015 | 20.91 | 21.08 | 20.78 | 21.02 | 226,597 | +0.11(+0.51%) |
Sep 14, 2015 | 20.94 | 21.12 | 20.79 | 20.92 | 249,001 | -0.02(-0.11%) |
Sep 11, 2015 | 20.81 | 20.94 | 20.58 | 20.94 | 266,506 | +0.09(+0.44%) |
Sep 10, 2015 | 21.05 | 21.20 | 20.81 | 20.85 | 230,817 | -0.19(-0.90%) |
Sep 09, 2015 | 21.17 | 21.26 | 20.99 | 21.04 | 377,609 | -0.10(-0.47%) |
Sep 08, 2015 | 20.92 | 21.28 | 20.73 | 21.14 | 501,233 | +0.42(+2.05%) |
Sep 04, 2015 | 20.80 | 20.71 | 20.71 | 20.71 | 449,627 | -0.30(-1.44%) |
Sep 03, 2015 | 21.20 | 21.28 | 21.00 | 21.01 | 498,109 | -0.18(-0.86%) |
Sep 02, 2015 | 21.26 | 21.26 | 20.95 | 21.20 | 655,016 | +0.14(+0.68%) |
Sep 01, 2015 | 21.13 | 21.29 | 21.01 | 21.05 | 564,574 | -0.39(-1.84%) |
Aug 31, 2015 | 21.40 | 21.53 | 21.16 | 21.45 | 791,654 | -0.05(-0.25%) |
Aug 28, 2015 | 21.55 | 21.55 | 21.19 | 21.50 | 442,871 | -0.04(-0.18%) |
Aug 27, 2015 | 21.51 | 21.61 | 21.07 | 21.54 | 560,673 | +0.11(+0.50%) |
Aug 26, 2015 | 22.07 | 22.07 | 21.04 | 21.43 | 514,056 | -0.08(-0.35%) |
Aug 25, 2015 | 22.29 | 22.30 | 21.45 | 21.51 | 830,383 | -0.38(-1.73%) |
Aug 24, 2015 | 21.41 | 22.38 | 21.32 | 21.89 | 897,323 | -0.31(-1.40%) |
Aug 21, 2015 | 21.92 | 22.46 | 21.58 | 22.20 | 615,128 | -0.07(-0.31%) |
Aug 20, 2015 | 22.43 | 22.55 | 22.24 | 22.27 | 478,376 | -0.27(-1.18%) |
Aug 19, 2015 | 22.25 | 22.61 | 22.00 | 22.53 | 416,667 | +0.13(+0.58%) |
Aug 18, 2015 | 22.43 | 22.64 | 22.17 | 22.40 | 386,095 | -0.04(-0.17%) |
Aug 17, 2015 | 22.21 | 22.56 | 22.08 | 22.44 | 372,816 | +0.16(+0.71%) |
Aug 14, 2015 | 21.88 | 22.29 | 21.70 | 22.28 | 288,101 | +0.36(+1.63%) |
Aug 13, 2015 | 21.95 | 22.12 | 21.70 | 21.92 | 358,686 | -0.16(-0.72%) |
Aug 12, 2015 | 21.69 | 22.10 | 21.56 | 22.08 | 273,444 | +0.30(+1.39%) |
Aug 11, 2015 | 21.55 | 21.78 | 21.46 | 21.78 | 283,381 | +0.17(+0.77%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.54 | 21.61 | 335,220 | -0.11(-0.49%) |
Aug 07, 2015 | 21.45 | 21.78 | 21.31 | 21.72 | 391,804 | +0.17(+0.81%) |
Aug 06, 2015 | 21.63 | 21.63 | 21.13 | 21.55 | 405,762 | -0.05(-0.21%) |
Aug 05, 2015 | 21.61 | 21.78 | 21.51 | 21.59 | 326,745 | +0.05(+0.25%) |
Aug 04, 2015 | 21.86 | 21.96 | 21.40 | 21.54 | 369,890 | -0.37(-1.70%) |
Aug 03, 2015 | 21.92 | 22.05 | 21.92 | 21.91 | 479,593 | -0.02(-0.07%) |
Jul 31, 2015 | 22.26 | 22.30 | 21.84 | 21.92 | 632,297 | +0.15(+0.70%) |
Jul 30, 2015 | 21.62 | 21.96 | 21.55 | 21.77 | 847,884 | +0.15(+0.70%) |
Jul 29, 2015 | 21.49 | 21.70 | 21.39 | 21.62 | 798,262 | +0.06(+0.28%) |
Jul 28, 2015 | 21.41 | 21.65 | 21.13 | 21.56 | 519,656 | +0.15(+0.71%) |
Jul 27, 2015 | 21.01 | 21.48 | 21.01 | 21.41 | 493,809 | +0.40(+1.91%) |
Jul 24, 2015 | 21.09 | 21.16 | 20.95 | 21.01 | 430,731 | -0.14(-0.65%) |
Jul 23, 2015 | 21.50 | 21.50 | 21.08 | 21.14 | 387,392 | -0.34(-1.59%) |
Jul 22, 2015 | 21.48 | 21.61 | 21.45 | 21.48 | 252,147 | +0.01(+0.03%) |
Jul 21, 2015 | 21.77 | 21.89 | 21.44 | 21.48 | 340,521 | -0.30(-1.39%) |
Jul 20, 2015 | 22.04 | 22.04 | 21.71 | 21.78 | 336,636 | -0.26(-1.17%) |
Jul 17, 2015 | 22.32 | 22.36 | 22.00 | 22.04 | 492,303 | -0.32(-1.43%) |
Jul 16, 2015 | 22.27 | 22.55 | 22.20 | 22.36 | 1,001,120 | +0.68(+3.15%) |
Jul 15, 2015 | 21.60 | 21.71 | 21.31 | 21.67 | 746,268 | +0.09(+0.42%) |
Jul 14, 2015 | 21.45 | 21.60 | 21.32 | 21.58 | 667,768 | +0.11(+0.53%) |
Jul 13, 2015 | 21.53 | 21.96 | 21.36 | 21.47 | 475,952 | -0.05(-0.25%) |
Jul 10, 2015 | 21.50 | 21.67 | 21.36 | 21.52 | 402,193 | +0.11(+0.50%) |
Jul 09, 2015 | 22.07 | 22.07 | 21.39 | 21.42 | 637,076 | -0.49(-2.25%) |
Jul 08, 2015 | 21.74 | 22.05 | 21.71 | 21.91 | 916,445 | +0.00(+0.00%) |
Jul 07, 2015 | 21.32 | 22.01 | 21.32 | 21.91 | 724,408 | +0.66(+3.11%) |
Jul 06, 2015 | 21.12 | 21.45 | 21.12 | 21.25 | 328,179 | +0.13(+0.61%) |
Jul 02, 2015 | 21.08 | 21.12 | 21.12 | 21.12 | 281,956 | +0.20(+0.94%) |
Jul 01, 2015 | 20.98 | 21.17 | 20.78 | 20.92 | 824,512 | +0.02(+0.11%) |
Jun 30, 2015 | 21.17 | 21.18 | 20.85 | 20.90 | 888,418 | -0.11(-0.54%) |
Jun 29, 2015 | 21.05 | 21.36 | 20.98 | 21.01 | 497,077 | -0.09(-0.43%) |
Jun 26, 2015 | 21.25 | 21.30 | 20.96 | 21.11 | 1,009,814 | -0.04(-0.18%) |
Jun 25, 2015 | 21.42 | 21.42 | 21.01 | 21.14 | 663,757 | -0.24(-1.10%) |
Jun 24, 2015 | 21.58 | 21.73 | 21.38 | 21.38 | 481,776 | -0.24(-1.12%) |
Jun 23, 2015 | 21.73 | 21.73 | 21.38 | 21.62 | 686,134 | +0.03(+0.14%) |
Jun 22, 2015 | 21.63 | 21.78 | 21.49 | 21.59 | 594,206 | +0.00(+0.00%) |
Jun 19, 2015 | 21.55 | 21.65 | 21.42 | 21.59 | 1,333,397 | +0.04(+0.18%) |
Jun 18, 2015 | 21.23 | 21.62 | 21.11 | 21.55 | 1,306,265 | +0.59(+2.82%) |
Jun 17, 2015 | 21.06 | 21.19 | 20.78 | 20.96 | 810,009 | -0.02(-0.11%) |
Jun 16, 2015 | 20.80 | 21.00 | 20.67 | 20.98 | 644,243 | +0.13(+0.62%) |
Jun 15, 2015 | 20.86 | 20.90 | 20.31 | 20.85 | 579,275 | -0.13(-0.61%) |
Jun 12, 2015 | 21.25 | 21.34 | 20.93 | 20.98 | 372,236 | -0.33(-1.53%) |
Jun 11, 2015 | 21.39 | 21.45 | 21.17 | 21.31 | 357,571 | +0.08(+0.38%) |
Jun 10, 2015 | 20.97 | 21.39 | 20.97 | 21.23 | 590,655 | +0.28(+1.33%) |
Jun 09, 2015 | 21.21 | 21.27 | 20.92 | 20.95 | 311,718 | -0.25(-1.17%) |
Jun 08, 2015 | 21.39 | 21.51 | 21.17 | 21.20 | 337,694 | -0.16(-0.74%) |
Jun 05, 2015 | 21.49 | 21.80 | 21.23 | 21.36 | 466,196 | -0.31(-1.42%) |
Jun 04, 2015 | 21.97 | 22.16 | 21.63 | 21.67 | 403,703 | -0.45(-2.04%) |
Jun 03, 2015 | 22.21 | 22.39 | 21.95 | 22.12 | 393,074 | -0.11(-0.47%) |
Jun 02, 2015 | 22.40 | 22.40 | 22.04 | 22.22 | 647,566 | -0.33(-1.47%) |
Jun 01, 2015 | 22.73 | 22.78 | 22.43 | 22.55 | 378,044 | -0.08(-0.33%) |
May 29, 2015 | 22.68 | 22.81 | 22.47 | 22.63 | 842,385 | -0.09(-0.40%) |
May 28, 2015 | 22.56 | 22.72 | 22.41 | 22.72 | 434,630 | +0.11(+0.50%) |
May 27, 2015 | 22.43 | 22.67 | 22.40 | 22.61 | 416,733 | +0.15(+0.67%) |
May 26, 2015 | 22.64 | 22.71 | 22.32 | 22.46 | 536,544 | -0.30(-1.32%) |
May 22, 2015 | 23.00 | 22.76 | 22.76 | 22.76 | 329,667 | -0.26(-1.11%) |
May 21, 2015 | 23.16 | 23.27 | 22.91 | 23.01 | 368,508 | -0.19(-0.81%) |
May 20, 2015 | 23.29 | 23.42 | 23.17 | 23.20 | 426,688 | -0.08(-0.36%) |
May 19, 2015 | 23.35 | 23.50 | 23.18 | 23.28 | 523,843 | -0.17(-0.71%) |
May 18, 2015 | 23.29 | 23.56 | 23.18 | 23.45 | 548,115 | +0.11(+0.45%) |
May 15, 2015 | 23.11 | 23.44 | 22.98 | 23.34 | 578,674 | +0.29(+1.24%) |
May 14, 2015 | 22.70 | 23.07 | 22.59 | 23.06 | 446,970 | +0.50(+2.24%) |
May 13, 2015 | 22.69 | 22.75 | 22.50 | 22.55 | 554,033 | -0.12(-0.53%) |
May 12, 2015 | 22.56 | 22.72 | 22.11 | 22.68 | 511,455 | +0.03(+0.13%) |
May 11, 2015 | 22.19 | 22.80 | 22.10 | 22.65 | 728,742 | +0.35(+1.59%) |
May 08, 2015 | 22.67 | 22.81 | 21.90 | 22.29 | 623,436 | -0.18(-0.80%) |
May 07, 2015 | 22.44 | 23.04 | 22.26 | 22.47 | 382,835 | +0.18(+0.81%) |
May 06, 2015 | 22.22 | 22.32 | 21.98 | 22.29 | 438,762 | +0.08(+0.37%) |
May 05, 2015 | 22.74 | 22.83 | 22.00 | 22.21 | 669,640 | -0.60(-2.64%) |
May 04, 2015 | 22.91 | 23.28 | 22.77 | 22.81 | 325,963 | -0.11(-0.49%) |
May 01, 2015 | 23.03 | 23.19 | 22.74 | 22.92 | 335,957 | -0.04(-0.16%) |
Apr 30, 2015 | 23.63 | 23.92 | 22.84 | 22.96 | 502,030 | -0.81(-3.39%) |
Apr 29, 2015 | 24.05 | 24.08 | 23.66 | 23.77 | 254,998 | -0.29(-1.22%) |
Apr 28, 2015 | 23.54 | 24.12 | 23.36 | 24.06 | 366,206 | +0.50(+2.11%) |
Apr 27, 2015 | 24.01 | 24.09 | 23.33 | 23.56 | 416,948 | -0.35(-1.48%) |
Apr 24, 2015 | 23.97 | 24.07 | 23.86 | 23.92 | 260,708 | +0.03(+0.13%) |
Apr 23, 2015 | 23.54 | 23.90 | 23.51 | 23.89 | 311,906 | +0.39(+1.67%) |
Apr 22, 2015 | 23.61 | 23.61 | 23.27 | 23.50 | 250,852 | -0.11(-0.48%) |
Apr 21, 2015 | 23.88 | 24.04 | 23.59 | 23.61 | 230,786 | -0.15(-0.63%) |
Apr 20, 2015 | 23.28 | 23.89 | 23.28 | 23.76 | 428,443 | +0.60(+2.60%) |
Apr 17, 2015 | 23.22 | 23.50 | 23.01 | 23.16 | 463,931 | -0.23(-1.00%) |
Apr 16, 2015 | 23.50 | 23.57 | 23.07 | 23.39 | 387,384 | -0.14(-0.58%) |
Apr 15, 2015 | 23.56 | 23.77 | 23.50 | 23.53 | 451,305 | +0.09(+0.39%) |
Apr 14, 2015 | 23.45 | 23.56 | 23.29 | 23.44 | 636,576 | +0.11(+0.48%) |
Apr 13, 2015 | 23.46 | 23.55 | 23.25 | 23.32 | 431,901 | -0.17(-0.70%) |
Apr 10, 2015 | 23.41 | 23.76 | 23.29 | 23.49 | 459,360 | +0.23(+1.00%) |
Apr 09, 2015 | 23.60 | 23.66 | 23.10 | 23.25 | 562,863 | -0.34(-1.44%) |
Apr 08, 2015 | 23.44 | 23.67 | 23.28 | 23.59 | 444,117 | +0.17(+0.74%) |
Apr 07, 2015 | 23.79 | 23.86 | 23.41 | 23.42 | 435,939 | -0.41(-1.74%) |
Apr 06, 2015 | 23.58 | 23.98 | 23.54 | 23.83 | 430,927 | +0.24(+1.02%) |
Apr 02, 2015 | 23.25 | 23.59 | 23.59 | 23.59 | 674,482 | +0.37(+1.59%) |
Apr 01, 2015 | 23.35 | 23.47 | 23.04 | 23.22 | 602,541 | -0.15(-0.64%) |
Mar 31, 2015 | 23.50 | 23.77 | 23.25 | 23.38 | 620,567 | -0.20(-0.86%) |
Mar 30, 2015 | 23.30 | 23.75 | 23.17 | 23.58 | 716,334 | +0.46(+1.99%) |
Mar 27, 2015 | 22.95 | 23.13 | 22.89 | 23.12 | 373,810 | +0.19(+0.82%) |
Mar 26, 2015 | 22.98 | 23.27 | 22.83 | 22.93 | 424,444 | -0.05(-0.23%) |
Mar 25, 2015 | 23.38 | 23.70 | 22.96 | 22.98 | 573,287 | -0.29(-1.26%) |
Mar 24, 2015 | 23.34 | 23.42 | 23.02 | 23.28 | 791,280 | -0.14(-0.58%) |
Mar 23, 2015 | 23.54 | 23.86 | 23.35 | 23.41 | 971,634 | -0.02(-0.10%) |
Mar 20, 2015 | 23.33 | 23.96 | 23.10 | 23.44 | 7,213,007 | +0.16(+0.68%) |
Mar 19, 2015 | 23.41 | 23.71 | 23.22 | 23.28 | 954,297 | -0.19(-0.80%) |
Mar 18, 2015 | 22.73 | 23.50 | 22.72 | 23.47 | 876,082 | +0.75(+3.31%) |
Mar 17, 2015 | 22.52 | 22.81 | 22.50 | 22.71 | 831,412 | +0.21(+0.94%) |
Mar 16, 2015 | 22.45 | 22.75 | 22.26 | 22.50 | 1,087,843 | +0.10(+0.44%) |
Mar 13, 2015 | 22.77 | 22.77 | 22.04 | 22.40 | 1,160,357 | -0.37(-1.62%) |
Mar 12, 2015 | 22.07 | 22.88 | 22.07 | 22.77 | 832,546 | +0.87(+3.95%) |
Mar 11, 2015 | 21.82 | 22.06 | 21.62 | 21.91 | 740,863 | +0.24(+1.09%) |
Mar 10, 2015 | 21.89 | 22.05 | 21.64 | 21.67 | 517,420 | -0.30(-1.36%) |
Mar 09, 2015 | 21.72 | 22.19 | 21.66 | 21.97 | 541,256 | +0.22(+1.00%) |
Mar 06, 2015 | 22.32 | 22.43 | 21.60 | 21.75 | 555,662 | -0.75(-3.35%) |
Mar 05, 2015 | 22.45 | 22.72 | 22.37 | 22.51 | 517,147 | +0.14(+0.63%) |
Mar 04, 2015 | 22.84 | 45.95 | 22.34 | 22.36 | 532,661 | -0.61(-2.65%) |
Mar 03, 2015 | 22.74 | 23.01 | 22.54 | 22.97 | 1,227,196 | +0.18(+0.79%) |
Mar 02, 2015 | 23.35 | 23.35 | 22.68 | 22.79 | 564,992 | -0.57(-2.45%) |
Feb 27, 2015 | 23.27 | 23.61 | 23.16 | 23.37 | 499,840 | +0.04(+0.16%) |
Feb 26, 2015 | 23.44 | 23.60 | 23.21 | 23.33 | 416,743 | -0.09(-0.38%) |
Feb 25, 2015 | 23.85 | 23.87 | 23.32 | 23.42 | 358,951 | -0.44(-1.83%) |
Feb 24, 2015 | 23.93 | 24.30 | 23.76 | 23.85 | 454,593 | -0.08(-0.33%) |
Feb 23, 2015 | 23.74 | 23.94 | 23.51 | 23.93 | 455,811 | +0.22(+0.94%) |
Feb 20, 2015 | 23.87 | 23.94 | 23.37 | 23.71 | 523,513 | -0.14(-0.59%) |
Feb 19, 2015 | 24.00 | 24.24 | 23.72 | 23.85 | 404,163 | -0.27(-1.10%) |
Feb 18, 2015 | 23.46 | 24.15 | 23.41 | 24.12 | 462,395 | +0.71(+3.05%) |
Feb 17, 2015 | 23.67 | 23.82 | 23.21 | 23.40 | 880,509 | -0.32(-1.35%) |
Feb 13, 2015 | 24.24 | 23.72 | 23.72 | 23.72 | 1,225,054 | -0.49(-2.04%) |
Feb 12, 2015 | 24.10 | 24.29 | 23.94 | 24.22 | 440,652 | +0.18(+0.73%) |
Feb 11, 2015 | 24.24 | 24.44 | 23.91 | 24.04 | 594,111 | -0.30(-1.23%) |
Feb 10, 2015 | 24.15 | 24.40 | 23.91 | 24.34 | 746,243 | +0.31(+1.29%) |
Feb 09, 2015 | 24.41 | 24.72 | 23.94 | 24.03 | 742,079 | -0.50(-2.04%) |
Feb 06, 2015 | 24.94 | 25.19 | 24.28 | 24.53 | 844,666 | -0.47(-1.87%) |
Feb 05, 2015 | 24.58 | 25.05 | 24.55 | 25.00 | 585,663 | +0.47(+1.93%) |
Feb 04, 2015 | 24.56 | 25.18 | 24.28 | 24.52 | 600,801 | -0.15(-0.59%) |
Feb 03, 2015 | 24.15 | 24.69 | 24.02 | 24.67 | 526,117 | +0.53(+2.20%) |
Feb 02, 2015 | 23.82 | 24.24 | 23.60 | 24.14 | 555,099 | +0.29(+1.20%) |
Jan 30, 2015 | 24.41 | 24.47 | 23.81 | 23.85 | 528,972 | -0.70(-2.84%) |
Jan 29, 2015 | 24.08 | 24.56 | 23.85 | 24.55 | 669,510 | +0.46(+1.89%) |
Jan 28, 2015 | 24.63 | 24.81 | 23.95 | 24.09 | 328,980 | -0.46(-1.86%) |
Jan 27, 2015 | 24.36 | 24.61 | 24.35 | 24.55 | 377,865 | +0.01(+0.05%) |
Jan 26, 2015 | 24.63 | 24.74 | 24.09 | 24.54 | 581,282 | -0.15(-0.60%) |
Jan 23, 2015 | 24.77 | 24.91 | 24.68 | 24.69 | 332,304 | -0.04(-0.15%) |
Jan 22, 2015 | 24.71 | 24.94 | 24.42 | 24.72 | 472,288 | +0.21(+0.85%) |
Jan 21, 2015 | 24.53 | 24.66 | 24.17 | 24.52 | 495,865 | +0.01(+0.05%) |
Jan 20, 2015 | 24.24 | 24.64 | 24.06 | 24.50 | 531,875 | +0.32(+1.34%) |
Jan 16, 2015 | 23.71 | 24.23 | 23.71 | 24.18 | 491,658 | +0.32(+1.36%) |
Jan 15, 2015 | 23.76 | 23.97 | 23.62 | 23.85 | 449,689 | +0.09(+0.39%) |
Jan 14, 2015 | 23.15 | 23.82 | 23.08 | 23.76 | 344,520 | +0.44(+1.87%) |
Jan 13, 2015 | 23.28 | 23.75 | 23.03 | 23.32 | 534,079 | +0.16(+0.68%) |
Jan 12, 2015 | 23.22 | 23.25 | 22.78 | 23.17 | 547,010 | -0.10(-0.43%) |
Jan 09, 2015 | 23.15 | 23.40 | 22.91 | 23.27 | 544,359 | +0.10(+0.44%) |
Jan 08, 2015 | 22.69 | 23.20 | 22.58 | 23.17 | 686,673 | +0.57(+2.55%) |
Jan 07, 2015 | 22.32 | 22.62 | 22.19 | 22.59 | 599,574 | +0.37(+1.65%) |
Jan 06, 2015 | 22.28 | 22.44 | 22.13 | 22.23 | 532,004 | +0.02(+0.08%) |
Jan 05, 2015 | 22.78 | 22.78 | 22.13 | 22.21 | 467,092 | -0.66(-2.89%) |
Jan 02, 2015 | 22.91 | 23.10 | 22.55 | 22.87 | 644,382 | +0.02(+0.08%) |
Dec 31, 2014 | 23.29 | 22.85 | 22.85 | 22.85 | 907,943 | -0.32(-1.40%) |
Dec 30, 2014 | 23.89 | 24.00 | 23.15 | 23.18 | 400,164 | -0.71(-2.95%) |
Dec 29, 2014 | 22.93 | 23.90 | 22.93 | 23.88 | 656,574 | +1.01(+4.42%) |
Dec 26, 2014 | 22.49 | 22.98 | 22.49 | 22.87 | 270,642 | +0.50(+2.22%) |
Dec 24, 2014 | 22.01 | 22.37 | 22.37 | 22.37 | 508,341 | +0.32(+1.44%) |
Dec 23, 2014 | 22.01 | 22.20 | 21.89 | 22.05 | 414,568 | +0.12(+0.53%) |
Dec 22, 2014 | 21.82 | 22.00 | 21.69 | 21.94 | 593,388 | +0.10(+0.48%) |
Dec 19, 2014 | 22.13 | 22.13 | 21.75 | 21.83 | 1,671,058 | -0.23(-1.03%) |
Dec 18, 2014 | 22.10 | 22.11 | 21.85 | 22.06 | 629,132 | +0.13(+0.61%) |
Dec 17, 2014 | 21.77 | 21.98 | 21.50 | 21.93 | 686,884 | +0.13(+0.62%) |
Dec 16, 2014 | 21.75 | 22.16 | 21.53 | 21.79 | 702,721 | +0.01(+0.05%) |
Dec 15, 2014 | 21.98 | 21.99 | 21.51 | 21.78 | 523,596 | -0.14(-0.65%) |
Dec 12, 2014 | 22.07 | 22.30 | 21.84 | 21.92 | 322,858 | -0.45(-2.00%) |
Dec 11, 2014 | 22.38 | 22.66 | 22.25 | 22.37 | 363,370 | +0.05(+0.22%) |
Dec 10, 2014 | 22.81 | 22.94 | 22.31 | 22.32 | 536,423 | -0.62(-2.70%) |
Dec 09, 2014 | 21.86 | 22.96 | 21.86 | 22.94 | 879,929 | +0.92(+4.16%) |
Dec 08, 2014 | 21.99 | 22.37 | 21.78 | 22.03 | 668,799 | -0.03(-0.13%) |
Dec 05, 2014 | 21.72 | 22.12 | 21.72 | 22.06 | 438,423 | +0.17(+0.76%) |
Dec 04, 2014 | 21.79 | 21.96 | 21.62 | 21.89 | 437,150 | +0.16(+0.72%) |
Dec 03, 2014 | 21.58 | 21.78 | 21.46 | 21.73 | 590,929 | +0.21(+1.00%) |
Dec 02, 2014 | 21.29 | 21.62 | 21.23 | 21.52 | 452,256 | +0.23(+1.08%) |
Dec 01, 2014 | 21.42 | 21.59 | 21.19 | 21.29 | 421,353 | -0.17(-0.78%) |
Nov 28, 2014 | 21.47 | 21.91 | 21.45 | 21.46 | 303,536 | +0.07(+0.31%) |
Nov 26, 2014 | 21.29 | 21.39 | 21.39 | 21.39 | 921,793 | +0.06(+0.26%) |
Nov 25, 2014 | 21.43 | 21.86 | 21.20 | 21.33 | 382,760 | +0.01(+0.07%) |
Nov 24, 2014 | 21.46 | 21.51 | 21.29 | 21.32 | 306,498 | -0.07(-0.35%) |
Nov 21, 2014 | 21.56 | 21.63 | 21.30 | 21.39 | 305,964 | +0.06(+0.30%) |
Nov 20, 2014 | 21.20 | 21.36 | 21.15 | 21.33 | 251,828 | +0.12(+0.58%) |
Nov 19, 2014 | 21.11 | 21.34 | 20.96 | 21.21 | 554,759 | +0.03(+0.12%) |
Nov 18, 2014 | 21.21 | 21.29 | 21.08 | 21.18 | 574,990 | -0.05(-0.24%) |
Nov 17, 2014 | 21.22 | 21.29 | 21.03 | 21.23 | 536,925 | -0.03(-0.14%) |
Nov 14, 2014 | 21.56 | 21.56 | 21.25 | 21.26 | 319,556 | -0.24(-1.12%) |
Nov 13, 2014 | 21.76 | 21.86 | 21.43 | 21.50 | 347,537 | -0.21(-0.97%) |
Nov 12, 2014 | 21.71 | 21.81 | 21.49 | 21.72 | 788,246 | -0.01(-0.03%) |
Nov 11, 2014 | 21.93 | 21.93 | 21.66 | 21.72 | 398,915 | -0.17(-0.80%) |
Nov 10, 2014 | 21.99 | 22.10 | 21.81 | 21.90 | 508,205 | -0.10(-0.47%) |
Nov 07, 2014 | 21.87 | 22.02 | 21.73 | 22.00 | 495,080 | +0.16(+0.71%) |
Nov 06, 2014 | 22.16 | 22.16 | 21.70 | 21.85 | 449,101 | -0.31(-1.40%) |
Nov 05, 2014 | 21.92 | 22.17 | 21.76 | 22.16 | 531,380 | +0.33(+1.53%) |
Nov 04, 2014 | 21.79 | 21.99 | 21.63 | 21.82 | 632,192 | -0.02(-0.08%) |