Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.21 | 25.21 | 25.00 | 25.04 | 1,153,227 | -0.11(-0.42%) |
Jul 30, 2015 | 25.03 | 25.18 | 24.88 | 25.15 | 450,675 | +0.04(+0.16%) |
Jul 29, 2015 | 24.95 | 25.14 | 24.84 | 25.11 | 557,674 | +0.09(+0.37%) |
Jul 28, 2015 | 24.91 | 25.06 | 24.67 | 25.02 | 566,162 | +0.25(+1.01%) |
Jul 27, 2015 | 24.85 | 24.93 | 24.73 | 24.76 | 1,708,660 | -0.23(-0.93%) |
Jul 24, 2015 | 25.30 | 25.30 | 24.96 | 25.00 | 556,505 | -0.20(-0.81%) |
Jul 23, 2015 | 25.29 | 25.46 | 25.15 | 25.20 | 391,971 | -0.01(-0.06%) |
Jul 22, 2015 | 25.10 | 25.36 | 25.06 | 25.21 | 1,265,452 | -0.47(-1.81%) |
Jul 21, 2015 | 25.73 | 25.80 | 25.65 | 25.68 | 653,629 | -0.13(-0.49%) |
Jul 20, 2015 | 25.78 | 25.89 | 25.69 | 25.81 | 2,138,339 | +0.10(+0.38%) |
Jul 17, 2015 | 25.56 | 25.71 | 25.50 | 25.71 | 1,188,403 | +0.45(+1.76%) |
Jul 16, 2015 | 25.14 | 25.26 | 25.09 | 25.26 | 620,754 | +0.32(+1.27%) |
Jul 15, 2015 | 24.96 | 25.04 | 24.89 | 24.95 | 747,346 | +0.01(+0.06%) |
Jul 14, 2015 | 24.87 | 25.00 | 24.83 | 24.93 | 463,714 | +0.11(+0.45%) |
Jul 13, 2015 | 24.59 | 24.83 | 24.59 | 24.82 | 745,903 | +0.39(+1.59%) |
Jul 10, 2015 | 24.28 | 24.50 | 24.27 | 24.43 | 540,187 | +0.39(+1.62%) |
Jul 09, 2015 | 24.37 | 24.48 | 24.04 | 24.04 | 913,232 | -0.09(-0.36%) |
Jul 08, 2015 | 24.33 | 24.40 | 24.12 | 24.13 | 1,227,168 | -0.41(-1.67%) |
Jul 07, 2015 | 24.52 | 24.58 | 24.06 | 24.54 | 5,018,655 | +0.01(+0.05%) |
Jul 06, 2015 | 24.44 | 24.66 | 24.41 | 24.53 | 1,028,472 | -0.13(-0.51%) |
Jul 02, 2015 | 24.63 | 24.65 | 24.65 | 24.65 | 1,732,087 | +0.04(+0.16%) |
Jul 01, 2015 | 24.72 | 24.76 | 24.50 | 24.61 | 4,421,322 | +0.10(+0.40%) |
Jun 30, 2015 | 24.65 | 24.65 | 24.41 | 24.52 | 1,742,393 | +0.08(+0.35%) |
Jun 29, 2015 | 24.70 | 24.85 | 24.43 | 24.43 | 5,235,471 | -0.55(-2.19%) |
Jun 26, 2015 | 25.20 | 25.23 | 24.92 | 24.98 | 648,809 | -0.30(-1.17%) |
Jun 25, 2015 | 25.43 | 25.46 | 25.24 | 25.28 | 503,244 | -0.08(-0.31%) |
Jun 24, 2015 | 25.43 | 25.55 | 25.33 | 25.36 | 533,006 | -0.10(-0.40%) |
Jun 23, 2015 | 25.51 | 25.54 | 25.37 | 25.46 | 263,344 | -0.01(-0.04%) |
Jun 22, 2015 | 25.47 | 25.54 | 25.41 | 25.47 | 432,483 | +0.17(+0.68%) |
Jun 19, 2015 | 25.50 | 25.50 | 25.28 | 25.29 | 389,742 | -0.18(-0.72%) |
Jun 18, 2015 | 25.25 | 25.52 | 25.25 | 25.48 | 444,345 | +0.20(+0.79%) |
Jun 17, 2015 | 25.26 | 25.35 | 25.12 | 25.28 | 421,374 | +0.05(+0.19%) |
Jun 16, 2015 | 25.05 | 25.28 | 25.04 | 25.23 | 365,902 | +0.15(+0.61%) |
Jun 15, 2015 | 25.01 | 25.10 | 24.85 | 25.08 | 614,906 | -0.13(-0.51%) |
Jun 12, 2015 | 25.29 | 25.35 | 25.20 | 25.21 | 425,268 | -0.22(-0.85%) |
Jun 11, 2015 | 25.51 | 25.58 | 25.40 | 25.42 | 1,452,195 | -0.02(-0.09%) |
Jun 10, 2015 | 25.18 | 25.50 | 25.17 | 25.45 | 2,195,805 | +0.39(+1.57%) |
Jun 09, 2015 | 25.06 | 25.13 | 24.85 | 25.05 | 599,017 | -0.06(-0.25%) |
Jun 08, 2015 | 25.43 | 25.47 | 25.06 | 25.12 | 385,484 | -0.33(-1.30%) |
Jun 05, 2015 | 25.47 | 25.52 | 25.30 | 25.45 | 708,297 | -0.01(-0.05%) |
Jun 04, 2015 | 25.59 | 25.71 | 25.42 | 25.46 | 548,594 | -0.25(-0.96%) |
Jun 03, 2015 | 25.77 | 25.86 | 25.66 | 25.71 | 494,555 | +0.05(+0.20%) |
Jun 02, 2015 | 25.65 | 25.78 | 25.52 | 25.66 | 898,940 | -0.07(-0.28%) |
Jun 01, 2015 | 25.74 | 25.81 | 25.56 | 25.73 | 2,419,575 | +0.08(+0.30%) |
May 29, 2015 | 25.82 | 25.82 | 25.59 | 25.65 | 598,931 | -0.19(-0.72%) |
May 28, 2015 | 25.81 | 25.88 | 25.77 | 25.84 | 463,213 | -0.02(-0.07%) |
May 27, 2015 | 25.45 | 25.89 | 25.45 | 25.86 | 1,471,075 | +0.47(+1.86%) |
May 26, 2015 | 25.68 | 25.68 | 25.29 | 25.39 | 1,734,526 | -0.37(-1.45%) |
May 22, 2015 | 25.72 | 25.76 | 25.76 | 25.76 | 329,934 | +0.03(+0.10%) |
May 21, 2015 | 25.58 | 25.78 | 25.55 | 25.74 | 501,932 | +0.09(+0.36%) |
May 20, 2015 | 25.63 | 25.76 | 25.53 | 25.64 | 3,370,132 | +0.03(+0.10%) |
May 19, 2015 | 25.69 | 25.73 | 25.60 | 25.62 | 500,041 | -0.05(-0.20%) |
May 18, 2015 | 25.50 | 25.71 | 25.47 | 25.67 | 1,070,066 | +0.13(+0.49%) |
May 15, 2015 | 25.65 | 25.69 | 25.49 | 25.54 | 660,378 | -0.09(-0.35%) |
May 14, 2015 | 25.39 | 25.64 | 25.38 | 25.63 | 4,258,456 | +0.43(+1.72%) |
May 13, 2015 | 25.18 | 25.33 | 25.17 | 25.20 | 329,900 | +0.13(+0.51%) |
May 12, 2015 | 25.05 | 25.18 | 24.86 | 25.07 | 635,194 | -0.14(-0.54%) |
May 11, 2015 | 25.31 | 25.32 | 25.19 | 25.21 | 562,459 | -0.12(-0.48%) |
May 08, 2015 | 25.21 | 25.35 | 25.21 | 25.33 | 1,057,720 | +0.35(+1.39%) |
May 07, 2015 | 24.81 | 25.07 | 24.81 | 24.98 | 1,884,135 | +0.16(+0.65%) |
May 06, 2015 | 25.09 | 25.13 | 24.65 | 24.82 | 1,128,149 | -0.19(-0.78%) |
May 05, 2015 | 25.37 | 25.37 | 24.99 | 25.01 | 1,012,984 | -0.43(-1.68%) |
May 04, 2015 | 25.49 | 25.58 | 25.43 | 25.44 | 2,674,334 | +0.01(+0.03%) |
May 01, 2015 | 25.17 | 25.43 | 25.17 | 25.43 | 3,903,762 | +0.37(+1.46%) |
Apr 30, 2015 | 25.34 | 25.39 | 24.98 | 25.07 | 2,780,085 | -0.39(-1.53%) |
Apr 29, 2015 | 25.49 | 25.59 | 25.29 | 25.46 | 495,599 | -0.17(-0.66%) |
Apr 28, 2015 | 25.65 | 25.77 | 25.38 | 25.63 | 874,090 | +0.03(+0.10%) |
Apr 27, 2015 | 25.62 | 25.71 | 25.53 | 25.60 | 4,289,524 | +0.09(+0.34%) |
Apr 24, 2015 | 25.50 | 25.57 | 25.38 | 25.51 | 1,009,980 | +0.25(+1.01%) |
Apr 23, 2015 | 25.06 | 25.36 | 25.06 | 25.26 | 422,525 | +0.07(+0.30%) |
Apr 22, 2015 | 25.05 | 25.21 | 24.88 | 25.18 | 615,064 | +0.22(+0.88%) |
Apr 21, 2015 | 24.99 | 25.15 | 24.95 | 24.96 | 674,071 | -0.02(-0.09%) |
Apr 20, 2015 | 24.64 | 25.00 | 24.64 | 24.99 | 1,313,631 | +0.48(+1.97%) |
Apr 17, 2015 | 24.70 | 24.71 | 24.44 | 24.50 | 796,567 | -0.40(-1.61%) |
Apr 16, 2015 | 24.88 | 24.96 | 24.84 | 24.91 | 442,963 | -0.07(-0.28%) |
Apr 15, 2015 | 24.80 | 25.01 | 24.76 | 24.98 | 901,944 | +0.26(+1.05%) |
Apr 14, 2015 | 24.80 | 24.83 | 24.59 | 24.72 | 625,249 | -0.10(-0.40%) |
Apr 13, 2015 | 24.93 | 25.03 | 24.81 | 24.81 | 545,008 | -0.08(-0.31%) |
Apr 10, 2015 | 24.76 | 24.89 | 24.72 | 24.89 | 569,729 | +0.11(+0.44%) |
Apr 09, 2015 | 24.62 | 24.78 | 24.55 | 24.78 | 703,573 | +0.13(+0.53%) |
Apr 08, 2015 | 24.61 | 24.73 | 24.53 | 24.65 | 701,510 | +0.06(+0.23%) |
Apr 07, 2015 | 24.65 | 24.80 | 24.59 | 24.60 | 1,529,248 | -0.04(-0.17%) |
Apr 06, 2015 | 24.23 | 24.69 | 24.15 | 24.64 | 652,726 | +0.27(+1.10%) |
Apr 02, 2015 | 24.41 | 24.37 | 24.37 | 24.37 | 1,538,410 | -0.03(-0.12%) |
Apr 01, 2015 | 24.51 | 24.52 | 24.27 | 24.40 | 4,144,250 | -0.13(-0.53%) |
Mar 31, 2015 | 24.63 | 24.71 | 24.52 | 24.53 | 518,039 | -0.22(-0.89%) |
Mar 30, 2015 | 24.63 | 24.76 | 24.62 | 24.75 | 1,881,794 | +0.29(+1.18%) |
Mar 27, 2015 | 24.38 | 24.53 | 24.28 | 24.46 | 507,007 | +0.05(+0.22%) |
Mar 26, 2015 | 24.25 | 24.51 | 24.13 | 24.40 | 1,639,012 | +0.02(+0.09%) |
Mar 25, 2015 | 25.16 | 25.16 | 24.38 | 24.38 | 1,017,062 | -0.72(-2.87%) |
Mar 24, 2015 | 25.18 | 25.28 | 25.10 | 25.10 | 471,438 | -0.07(-0.30%) |
Mar 23, 2015 | 25.19 | 25.29 | 25.17 | 25.18 | 474,506 | +0.03(+0.11%) |
Mar 20, 2015 | 25.14 | 25.29 | 25.14 | 25.15 | 469,031 | +0.14(+0.58%) |
Mar 19, 2015 | 25.05 | 25.13 | 25.01 | 25.01 | 675,186 | -0.05(-0.19%) |
Mar 18, 2015 | 24.71 | 25.16 | 24.63 | 25.05 | 1,018,812 | +0.30(+1.21%) |
Mar 17, 2015 | 24.67 | 24.80 | 24.60 | 24.75 | 635,867 | +0.07(+0.28%) |
Mar 16, 2015 | 24.49 | 24.70 | 24.46 | 24.68 | 1,858,775 | +0.29(+1.18%) |
Mar 13, 2015 | 24.48 | 24.55 | 24.25 | 24.39 | 629,114 | -0.12(-0.49%) |
Mar 12, 2015 | 24.34 | 24.53 | 24.29 | 24.51 | 831,536 | +0.09(+0.38%) |
Mar 11, 2015 | 24.63 | 24.65 | 24.39 | 24.42 | 509,702 | -0.14(-0.57%) |
Mar 10, 2015 | 24.92 | 24.94 | 24.56 | 24.56 | 798,987 | -0.52(-2.05%) |
Mar 09, 2015 | 25.01 | 25.19 | 24.96 | 25.07 | 1,548,753 | +0.11(+0.45%) |
Mar 06, 2015 | 25.25 | 25.30 | 24.92 | 24.96 | 2,830,030 | -0.27(-1.08%) |
Mar 05, 2015 | 25.32 | 25.34 | 25.15 | 25.23 | 765,392 | -0.05(-0.20%) |
Mar 04, 2015 | 25.31 | 25.32 | 25.15 | 25.29 | 1,124,725 | -0.10(-0.38%) |
Mar 03, 2015 | 25.52 | 25.52 | 25.29 | 25.38 | 2,590,713 | -0.20(-0.79%) |
Mar 02, 2015 | 25.39 | 25.58 | 25.37 | 25.58 | 4,057,743 | +0.23(+0.92%) |
Feb 27, 2015 | 25.46 | 25.50 | 25.32 | 25.35 | 429,116 | -0.13(-0.49%) |
Feb 26, 2015 | 25.35 | 25.50 | 25.32 | 25.48 | 812,490 | +0.18(+0.73%) |
Feb 25, 2015 | 25.39 | 25.40 | 25.22 | 25.29 | 481,002 | -0.18(-0.71%) |
Feb 24, 2015 | 25.40 | 25.51 | 25.26 | 25.47 | 634,498 | +0.06(+0.24%) |
Feb 23, 2015 | 25.42 | 25.42 | 25.28 | 25.41 | 2,265,472 | +0.01(+0.06%) |
Feb 20, 2015 | 25.26 | 25.42 | 25.14 | 25.40 | 1,740,787 | +0.15(+0.58%) |
Feb 19, 2015 | 25.11 | 25.28 | 25.08 | 25.25 | 552,290 | +0.10(+0.42%) |
Feb 18, 2015 | 25.06 | 25.16 | 25.04 | 25.15 | 1,391,532 | +0.05(+0.19%) |
Feb 17, 2015 | 25.10 | 25.11 | 25.03 | 25.10 | 2,324,957 | +0.00(+0.02%) |
Feb 13, 2015 | 24.95 | 25.10 | 25.10 | 25.10 | 1,108,262 | +0.22(+0.88%) |
Feb 12, 2015 | 24.67 | 24.88 | 24.65 | 24.88 | 885,593 | +0.40(+1.65%) |
Feb 11, 2015 | 24.40 | 24.53 | 24.37 | 24.47 | 7,429,351 | +0.09(+0.37%) |
Feb 10, 2015 | 24.13 | 24.40 | 24.07 | 24.38 | 5,111,979 | +0.41(+1.69%) |
Feb 09, 2015 | 23.94 | 24.08 | 23.92 | 23.98 | 7,561,681 | -0.04(-0.16%) |
Feb 06, 2015 | 24.16 | 24.27 | 23.95 | 24.02 | 1,872,715 | -0.09(-0.39%) |
Feb 05, 2015 | 24.02 | 24.13 | 23.92 | 24.11 | 1,273,185 | +0.21(+0.86%) |
Feb 04, 2015 | 23.80 | 24.05 | 23.80 | 23.90 | 1,435,627 | +0.04(+0.16%) |
Feb 03, 2015 | 23.65 | 23.88 | 23.60 | 23.87 | 1,694,423 | +0.26(+1.10%) |
Feb 02, 2015 | 23.44 | 23.62 | 23.07 | 23.61 | 55,902,340 | +0.22(+0.93%) |
Jan 30, 2015 | 23.64 | 23.70 | 23.37 | 23.39 | 1,400,302 | -0.38(-1.60%) |
Jan 29, 2015 | 23.52 | 23.82 | 23.34 | 23.77 | 2,164,858 | +0.24(+1.02%) |
Jan 28, 2015 | 24.02 | 24.10 | 23.53 | 23.53 | 3,762,713 | -0.02(-0.08%) |
Jan 27, 2015 | 23.88 | 23.88 | 23.45 | 23.55 | 6,943,933 | -0.79(-3.25%) |
Jan 26, 2015 | 24.42 | 24.42 | 24.25 | 24.34 | 1,046,761 | -0.07(-0.31%) |
Jan 23, 2015 | 24.34 | 24.52 | 24.29 | 24.41 | 8,027,336 | +0.04(+0.18%) |
Jan 22, 2015 | 23.97 | 24.38 | 23.79 | 24.37 | 2,119,729 | +0.49(+2.06%) |
Jan 21, 2015 | 23.74 | 23.97 | 23.66 | 23.88 | 3,052,270 | +0.05(+0.21%) |
Jan 20, 2015 | 23.70 | 23.89 | 23.50 | 23.83 | 8,304,565 | +0.20(+0.86%) |
Jan 16, 2015 | 23.35 | 23.64 | 23.30 | 23.63 | 4,840,654 | +0.20(+0.85%) |
Jan 15, 2015 | 23.87 | 23.87 | 23.38 | 23.43 | 1,072,410 | -0.35(-1.47%) |
Jan 14, 2015 | 23.67 | 23.89 | 23.55 | 23.78 | 1,388,756 | -0.13(-0.53%) |
Jan 13, 2015 | 24.15 | 24.46 | 23.72 | 23.90 | 2,179,339 | -0.00(-0.02%) |
Jan 12, 2015 | 24.30 | 24.30 | 23.85 | 23.91 | 1,910,498 | -0.33(-1.37%) |
Jan 09, 2015 | 24.40 | 24.46 | 24.05 | 24.24 | 1,129,037 | -0.09(-0.38%) |
Jan 08, 2015 | 23.90 | 24.37 | 23.90 | 24.33 | 1,406,129 | +0.59(+2.49%) |
Jan 07, 2015 | 23.70 | 23.84 | 23.60 | 23.74 | 1,137,220 | +0.20(+0.84%) |
Jan 06, 2015 | 23.90 | 23.94 | 23.44 | 23.54 | 2,686,535 | -0.32(-1.36%) |
Jan 05, 2015 | 24.13 | 24.20 | 23.81 | 23.87 | 2,181,771 | -0.39(-1.60%) |
Jan 02, 2015 | 24.45 | 24.55 | 24.12 | 24.25 | 3,878,786 | -0.08(-0.33%) |
Dec 31, 2014 | 24.66 | 24.33 | 24.33 | 24.33 | 1,002,284 | -0.28(-1.13%) |
Dec 30, 2014 | 24.73 | 24.78 | 24.58 | 24.61 | 2,787,102 | -0.19(-0.78%) |
Dec 29, 2014 | 24.86 | 24.91 | 24.79 | 24.80 | 16,520,259 | -0.13(-0.52%) |
Dec 26, 2014 | 24.89 | 24.99 | 24.85 | 24.93 | 672,586 | +0.11(+0.43%) |
Dec 24, 2014 | 24.88 | 24.83 | 24.83 | 24.83 | 848,252 | -0.01(-0.03%) |
Dec 23, 2014 | 24.86 | 24.94 | 24.83 | 24.83 | 1,288,603 | +0.04(+0.15%) |
Dec 22, 2014 | 24.62 | 24.80 | 24.57 | 24.80 | 2,667,961 | +0.23(+0.95%) |
Dec 19, 2014 | 24.47 | 24.60 | 24.41 | 24.57 | 1,585,911 | +0.12(+0.48%) |
Dec 18, 2014 | 24.14 | 24.45 | 24.10 | 24.45 | 3,742,141 | +0.72(+3.04%) |
Dec 17, 2014 | 23.34 | 23.80 | 23.31 | 23.73 | 1,485,282 | +0.44(+1.91%) |
Dec 16, 2014 | 23.46 | 23.86 | 23.28 | 23.28 | 5,062,920 | -0.36(-1.50%) |
Dec 15, 2014 | 23.98 | 24.12 | 23.54 | 23.64 | 2,648,486 | -0.16(-0.67%) |
Dec 12, 2014 | 23.96 | 24.14 | 23.80 | 23.80 | 1,928,179 | -0.36(-1.49%) |
Dec 11, 2014 | 24.11 | 24.44 | 24.10 | 24.16 | 2,198,542 | +0.13(+0.53%) |
Dec 10, 2014 | 24.44 | 24.47 | 24.00 | 24.03 | 1,331,190 | -0.44(-1.78%) |
Dec 09, 2014 | 24.02 | 24.48 | 23.96 | 24.47 | 1,690,044 | +0.14(+0.58%) |
Dec 08, 2014 | 24.59 | 24.64 | 24.21 | 24.33 | 3,756,681 | -0.35(-1.41%) |
Dec 05, 2014 | 24.72 | 24.76 | 24.61 | 24.67 | 850,210 | +0.00(+0.00%) |
Dec 04, 2014 | 24.67 | 24.77 | 24.60 | 24.67 | 1,083,014 | +0.01(+0.04%) |
Dec 03, 2014 | 24.60 | 24.72 | 24.52 | 24.66 | 1,137,671 | +0.13(+0.51%) |
Dec 02, 2014 | 24.49 | 24.59 | 24.39 | 24.54 | 2,161,495 | +0.05(+0.20%) |
Dec 01, 2014 | 24.79 | 24.79 | 24.38 | 24.49 | 4,091,190 | -0.32(-1.29%) |
Nov 28, 2014 | 24.77 | 24.88 | 24.72 | 24.81 | 514,026 | +0.07(+0.27%) |
Nov 26, 2014 | 24.50 | 24.74 | 24.74 | 24.74 | 769,857 | +0.25(+1.03%) |
Nov 25, 2014 | 24.53 | 24.63 | 24.49 | 24.49 | 1,036,423 | -0.01(-0.06%) |
Nov 24, 2014 | 24.38 | 24.51 | 24.34 | 24.50 | 969,874 | +0.18(+0.75%) |
Nov 21, 2014 | 24.49 | 24.49 | 24.23 | 24.32 | 1,724,153 | +0.06(+0.23%) |
Nov 20, 2014 | 24.00 | 24.27 | 24.00 | 24.27 | 576,338 | +0.17(+0.72%) |
Nov 19, 2014 | 24.25 | 24.25 | 23.99 | 24.09 | 1,640,399 | -0.20(-0.80%) |
Nov 18, 2014 | 24.16 | 24.33 | 24.16 | 24.29 | 1,609,527 | +0.13(+0.53%) |
Nov 17, 2014 | 24.16 | 24.22 | 24.03 | 24.16 | 1,064,388 | -0.07(-0.29%) |
Nov 14, 2014 | 24.05 | 24.23 | 24.04 | 24.23 | 1,309,076 | +0.21(+0.87%) |
Nov 13, 2014 | 23.94 | 24.12 | 23.94 | 24.02 | 1,255,134 | +0.12(+0.52%) |
Nov 12, 2014 | 23.77 | 23.92 | 23.76 | 23.90 | 793,000 | +0.07(+0.29%) |
Nov 11, 2014 | 23.80 | 23.83 | 23.74 | 23.83 | 2,265,969 | +0.03(+0.15%) |
Nov 10, 2014 | 23.71 | 23.83 | 23.68 | 23.79 | 1,652,972 | +0.07(+0.27%) |
Nov 07, 2014 | 23.76 | 23.77 | 23.60 | 23.73 | 1,212,521 | +0.00(+0.00%) |
Nov 06, 2014 | 23.65 | 23.74 | 23.57 | 23.73 | 1,198,571 | +0.03(+0.13%) |
Nov 05, 2014 | 23.82 | 23.83 | 23.62 | 23.70 | 1,126,877 | +0.00(+0.01%) |
Nov 04, 2014 | 23.65 | 23.75 | 23.55 | 23.69 | 1,790,474 | +0.00(+0.02%) |
Nov 03, 2014 | 23.61 | 23.75 | 23.57 | 23.69 | 17,408,092 | +0.09(+0.36%) |
Oct 31, 2014 | 23.60 | 23.62 | 23.47 | 23.60 | 1,656,533 | +0.40(+1.72%) |
Oct 30, 2014 | 23.18 | 23.25 | 23.03 | 23.20 | 2,535,208 | -0.07(-0.32%) |
Oct 29, 2014 | 23.26 | 23.36 | 23.14 | 23.28 | 1,825,337 | -0.07(-0.30%) |
Oct 28, 2014 | 23.07 | 23.35 | 23.05 | 23.35 | 1,554,074 | +0.34(+1.47%) |
Oct 27, 2014 | 22.93 | 23.05 | 23.00 | 23.01 | 2,793,072 | +0.01(+0.05%) |
Oct 24, 2014 | 22.92 | 23.02 | 22.78 | 23.00 | 1,222,971 | +0.19(+0.85%) |
Oct 23, 2014 | 22.66 | 22.92 | 22.63 | 22.80 | 1,168,215 | +0.37(+1.65%) |
Oct 22, 2014 | 22.66 | 22.70 | 22.43 | 22.44 | 2,341,671 | -0.14(-0.64%) |
Oct 21, 2014 | 22.40 | 22.58 | 22.31 | 22.58 | 7,621,031 | +0.48(+2.16%) |
Oct 20, 2014 | 21.81 | 22.13 | 21.72 | 22.10 | 19,534,742 | +0.14(+0.66%) |
Oct 17, 2014 | 21.95 | 22.15 | 21.85 | 21.96 | 1,350,303 | +0.25(+1.16%) |
Oct 16, 2014 | 21.42 | 21.87 | 21.37 | 21.71 | 2,178,305 | -0.12(-0.55%) |
Oct 15, 2014 | 21.61 | 21.91 | 21.24 | 21.83 | 4,967,683 | -0.11(-0.50%) |
Oct 14, 2014 | 22.05 | 22.23 | 21.89 | 21.94 | 3,719,661 | +0.04(+0.20%) |
Oct 13, 2014 | 22.12 | 22.36 | 21.88 | 21.89 | 8,318,234 | -0.29(-1.31%) |
Oct 10, 2014 | 22.72 | 22.78 | 22.18 | 22.18 | 1,823,916 | -0.71(-3.10%) |
Oct 09, 2014 | 23.22 | 23.27 | 22.85 | 22.89 | 2,346,089 | -0.36(-1.53%) |
Oct 08, 2014 | 22.81 | 23.30 | 22.64 | 23.25 | 4,559,395 | +0.45(+1.97%) |
Oct 07, 2014 | 23.07 | 23.14 | 22.80 | 22.80 | 1,958,146 | -0.39(-1.70%) |
Oct 06, 2014 | 23.29 | 23.36 | 23.12 | 23.19 | 1,668,179 | -0.01(-0.04%) |
Oct 03, 2014 | 23.12 | 23.28 | 23.06 | 23.20 | 1,093,533 | +0.19(+0.84%) |
Oct 02, 2014 | 22.99 | 23.09 | 22.72 | 23.01 | 1,949,281 | +0.02(+0.08%) |
Oct 01, 2014 | 23.34 | 23.36 | 22.94 | 22.99 | 2,164,255 | -0.41(-1.75%) |
Sep 30, 2014 | 23.44 | 23.52 | 23.31 | 23.40 | 1,131,682 | +0.01(+0.05%) |
Sep 29, 2014 | 23.16 | 23.42 | 23.12 | 23.39 | 6,518,382 | +0.00(+0.01%) |
Sep 26, 2014 | 23.16 | 23.41 | 23.16 | 23.39 | 374,448 | +0.30(+1.29%) |
Sep 25, 2014 | 23.57 | 23.57 | 23.09 | 23.09 | 1,350,157 | -0.56(-2.36%) |
Sep 24, 2014 | 23.48 | 23.65 | 23.39 | 23.65 | 854,331 | +0.16(+0.70%) |
Sep 23, 2014 | 23.45 | 23.60 | 23.44 | 23.48 | 1,128,532 | -0.05(-0.22%) |
Sep 22, 2014 | 23.70 | 23.70 | 23.47 | 23.53 | 714,165 | -0.20(-0.84%) |
Sep 19, 2014 | 23.89 | 23.92 | 23.65 | 23.73 | 1,281,663 | -0.11(-0.45%) |
Sep 18, 2014 | 23.75 | 23.84 | 23.73 | 23.84 | 639,795 | +0.15(+0.65%) |
Sep 17, 2014 | 23.63 | 23.78 | 23.56 | 23.69 | 1,507,352 | +0.05(+0.20%) |
Sep 16, 2014 | 23.38 | 23.67 | 23.36 | 23.64 | 1,461,149 | +0.17(+0.74%) |
Sep 15, 2014 | 23.70 | 23.70 | 23.42 | 23.47 | 906,488 | -0.18(-0.76%) |
Sep 12, 2014 | 23.75 | 23.79 | 23.61 | 23.65 | 626,139 | -0.14(-0.58%) |
Sep 11, 2014 | 23.63 | 23.79 | 23.58 | 23.79 | 708,488 | +0.08(+0.32%) |
Sep 10, 2014 | 23.52 | 23.74 | 23.49 | 23.71 | 1,289,785 | +0.19(+0.81%) |
Sep 09, 2014 | 23.66 | 23.86 | 23.46 | 23.52 | 1,563,886 | -0.15(-0.63%) |
Sep 08, 2014 | 23.61 | 23.75 | 23.57 | 23.67 | 662,346 | +0.06(+0.25%) |
Sep 05, 2014 | 23.49 | 23.61 | 23.45 | 23.61 | 785,090 | +0.16(+0.69%) |
Sep 04, 2014 | 23.50 | 23.66 | 23.40 | 23.45 | 1,676,190 | -0.03(-0.12%) |
Sep 03, 2014 | 23.72 | 23.72 | 23.45 | 23.47 | 780,894 | -0.19(-0.81%) |
Sep 02, 2014 | 23.68 | 23.68 | 23.57 | 23.67 | 7,008,444 | +0.04(+0.18%) |
Aug 29, 2014 | 23.55 | 23.62 | 23.62 | 23.62 | 475,365 | +0.14(+0.60%) |
Aug 28, 2014 | 23.43 | 23.52 | 23.40 | 23.48 | 450,362 | -0.03(-0.12%) |
Aug 27, 2014 | 23.53 | 23.55 | 23.44 | 23.51 | 476,703 | -0.02(-0.09%) |
Aug 26, 2014 | 23.54 | 23.56 | 23.50 | 23.53 | 1,566,028 | +0.02(+0.09%) |
Aug 25, 2014 | 23.62 | 23.62 | 23.47 | 23.51 | 1,259,665 | +0.00(+0.00%) |
Aug 22, 2014 | 23.49 | 23.57 | 23.45 | 23.51 | 673,451 | +0.02(+0.09%) |
Aug 21, 2014 | 23.38 | 23.51 | 23.37 | 23.49 | 591,071 | +0.12(+0.52%) |
Aug 20, 2014 | 23.35 | 23.41 | 23.32 | 23.37 | 1,616,513 | -0.01(-0.05%) |
Aug 19, 2014 | 23.25 | 23.38 | 23.23 | 23.38 | 1,037,539 | +0.19(+0.82%) |
Aug 18, 2014 | 23.05 | 23.20 | 23.03 | 23.19 | 7,796,678 | +0.23(+0.99%) |
Aug 15, 2014 | 23.02 | 23.06 | 22.78 | 22.96 | 958,298 | +0.05(+0.21%) |
Aug 14, 2014 | 22.91 | 22.92 | 22.83 | 22.92 | 533,829 | +0.03(+0.13%) |
Aug 13, 2014 | 22.70 | 22.89 | 22.70 | 22.89 | 889,429 | +0.26(+1.14%) |
Aug 12, 2014 | 22.66 | 22.70 | 22.52 | 22.63 | 864,961 | -0.04(-0.16%) |
Aug 11, 2014 | 22.59 | 22.73 | 22.57 | 22.67 | 4,662,153 | +0.15(+0.67%) |
Aug 08, 2014 | 22.41 | 22.51 | 22.30 | 22.51 | 766,935 | +0.14(+0.61%) |
Aug 07, 2014 | 22.55 | 22.63 | 22.31 | 22.38 | 2,663,219 | -0.08(-0.36%) |
Aug 06, 2014 | 22.34 | 22.59 | 22.32 | 22.46 | 2,888,587 | -0.04(-0.19%) |
Aug 05, 2014 | 22.61 | 22.64 | 22.41 | 22.50 | 1,330,249 | -0.19(-0.85%) |
Aug 04, 2014 | 22.60 | 22.76 | 22.49 | 22.69 | 1,233,578 | +0.15(+0.68%) |