Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 27.80 | 28.40 | 27.77 | 27.95 | 1,796,133 | -0.06(-0.20%) |
Aug 28, 2015 | 27.66 | 28.14 | 27.56 | 28.00 | 2,106,215 | +0.32(+1.16%) |
Aug 27, 2015 | 27.65 | 27.75 | 27.02 | 27.68 | 1,832,789 | +0.29(+1.06%) |
Aug 26, 2015 | 26.84 | 27.58 | 26.52 | 27.39 | 2,805,999 | +1.19(+4.55%) |
Aug 25, 2015 | 28.37 | 28.37 | 26.17 | 26.20 | 2,813,779 | -0.19(-0.72%) |
Aug 24, 2015 | 25.07 | 27.60 | 21.70 | 26.39 | 4,261,748 | -1.91(-6.76%) |
Aug 21, 2015 | 28.98 | 29.25 | 28.25 | 28.30 | 1,934,998 | -1.03(-3.51%) |
Aug 20, 2015 | 29.88 | 30.03 | 29.31 | 29.34 | 1,732,217 | -0.91(-3.02%) |
Aug 19, 2015 | 30.58 | 30.73 | 30.18 | 30.25 | 983,635 | -0.55(-1.77%) |
Aug 18, 2015 | 30.77 | 30.96 | 30.70 | 30.80 | 1,134,757 | +0.02(+0.06%) |
Aug 17, 2015 | 30.37 | 30.78 | 30.10 | 30.78 | 1,023,739 | +0.33(+1.08%) |
Aug 14, 2015 | 30.13 | 30.52 | 29.99 | 30.45 | 1,085,774 | +0.31(+1.02%) |
Aug 13, 2015 | 29.86 | 30.28 | 29.82 | 30.14 | 1,879,902 | +0.30(+1.00%) |
Aug 12, 2015 | 30.02 | 30.09 | 29.44 | 29.84 | 2,395,867 | -0.48(-1.59%) |
Aug 11, 2015 | 30.73 | 31.14 | 30.10 | 30.32 | 2,363,032 | -0.94(-3.01%) |
Aug 10, 2015 | 31.05 | 31.50 | 30.93 | 31.26 | 1,116,765 | +0.52(+1.68%) |
Aug 07, 2015 | 30.70 | 30.80 | 30.41 | 30.75 | 1,103,277 | -0.03(-0.10%) |
Aug 06, 2015 | 31.23 | 31.40 | 30.54 | 30.78 | 1,037,578 | -0.45(-1.46%) |
Aug 05, 2015 | 31.19 | 31.40 | 31.14 | 31.23 | 1,379,962 | +0.17(+0.54%) |
Aug 04, 2015 | 31.18 | 31.40 | 30.99 | 31.06 | 1,360,174 | +0.03(+0.11%) |
Aug 03, 2015 | 31.09 | 31.28 | 30.78 | 31.03 | 936,432 | -0.08(-0.26%) |
Jul 31, 2015 | 31.22 | 31.41 | 31.06 | 31.11 | 2,192,844 | +0.07(+0.22%) |
Jul 30, 2015 | 30.70 | 31.14 | 30.54 | 31.04 | 1,128,693 | +0.31(+1.00%) |
Jul 29, 2015 | 30.58 | 30.83 | 30.13 | 30.73 | 1,697,154 | +0.29(+0.95%) |
Jul 28, 2015 | 30.52 | 30.56 | 30.06 | 30.44 | 1,511,783 | +0.22(+0.71%) |
Jul 27, 2015 | 30.92 | 30.97 | 29.98 | 30.23 | 2,213,297 | -1.01(-3.24%) |
Jul 24, 2015 | 31.58 | 31.68 | 30.86 | 31.24 | 2,210,781 | -0.01(-0.04%) |
Jul 23, 2015 | 32.40 | 33.45 | 30.63 | 31.25 | 4,414,894 | +1.65(+5.59%) |
Jul 22, 2015 | 29.43 | 29.81 | 29.09 | 29.60 | 1,615,014 | +0.06(+0.20%) |
Jul 21, 2015 | 29.88 | 30.08 | 29.31 | 29.54 | 2,041,413 | -0.43(-1.44%) |
Jul 20, 2015 | 29.57 | 30.10 | 29.44 | 29.97 | 1,378,997 | +0.54(+1.83%) |
Jul 17, 2015 | 29.41 | 29.54 | 29.23 | 29.43 | 1,255,605 | +0.01(+0.03%) |
Jul 16, 2015 | 29.48 | 29.64 | 29.34 | 29.42 | 939,600 | +0.06(+0.21%) |
Jul 15, 2015 | 29.38 | 29.55 | 29.15 | 29.36 | 1,661,874 | -0.01(-0.03%) |
Jul 14, 2015 | 29.17 | 29.43 | 29.07 | 29.37 | 1,022,211 | +0.20(+0.68%) |
Jul 13, 2015 | 28.86 | 29.27 | 28.80 | 29.17 | 1,987,567 | +0.50(+1.75%) |
Jul 10, 2015 | 28.51 | 28.72 | 28.38 | 28.67 | 1,927,545 | +0.44(+1.55%) |
Jul 09, 2015 | 28.32 | 28.92 | 28.19 | 28.23 | 3,620,131 | +0.24(+0.85%) |
Jul 08, 2015 | 29.99 | 29.99 | 27.87 | 28.00 | 7,008,745 | -2.39(-7.86%) |
Jul 07, 2015 | 31.40 | 31.40 | 30.10 | 30.38 | 2,894,252 | -0.94(-2.99%) |
Jul 06, 2015 | 31.18 | 31.57 | 31.11 | 31.32 | 765,728 | -0.11(-0.36%) |
Jul 02, 2015 | 31.87 | 31.43 | 31.43 | 31.43 | 1,486,028 | -0.27(-0.84%) |
Jul 01, 2015 | 31.40 | 31.84 | 31.28 | 31.70 | 1,193,414 | +0.60(+1.94%) |
Jun 30, 2015 | 31.27 | 31.42 | 31.05 | 31.10 | 1,299,119 | +0.17(+0.56%) |
Jun 29, 2015 | 31.36 | 31.55 | 30.91 | 30.92 | 964,399 | -0.79(-2.51%) |
Jun 26, 2015 | 31.71 | 31.83 | 31.44 | 31.72 | 2,076,115 | +0.08(+0.26%) |
Jun 25, 2015 | 31.71 | 31.85 | 31.46 | 31.64 | 702,564 | +0.06(+0.19%) |
Jun 24, 2015 | 31.90 | 32.05 | 31.52 | 31.58 | 558,010 | -0.38(-1.18%) |
Jun 23, 2015 | 32.11 | 32.14 | 31.81 | 31.95 | 934,389 | +0.01(+0.03%) |
Jun 22, 2015 | 32.06 | 32.09 | 31.84 | 31.94 | 1,109,482 | +0.13(+0.39%) |
Jun 19, 2015 | 31.79 | 31.95 | 31.69 | 31.82 | 1,663,687 | -0.01(-0.03%) |
Jun 18, 2015 | 31.82 | 32.07 | 31.73 | 31.83 | 1,434,482 | +0.13(+0.42%) |
Jun 17, 2015 | 31.62 | 31.84 | 31.52 | 31.69 | 755,918 | +0.06(+0.18%) |
Jun 16, 2015 | 31.38 | 31.72 | 31.24 | 31.64 | 805,047 | +0.19(+0.62%) |
Jun 15, 2015 | 31.35 | 31.46 | 31.12 | 31.44 | 1,060,207 | -0.18(-0.56%) |
Jun 12, 2015 | 31.49 | 31.75 | 31.35 | 31.62 | 1,165,164 | +0.11(+0.34%) |
Jun 11, 2015 | 30.74 | 31.52 | 30.68 | 31.51 | 1,499,606 | +0.82(+2.67%) |
Jun 10, 2015 | 30.50 | 30.82 | 30.34 | 30.69 | 1,275,083 | +0.25(+0.84%) |
Jun 09, 2015 | 30.49 | 30.57 | 30.26 | 30.44 | 969,464 | -0.03(-0.11%) |
Jun 08, 2015 | 30.86 | 31.01 | 30.37 | 30.47 | 1,536,717 | -0.41(-1.32%) |
Jun 05, 2015 | 30.88 | 30.95 | 30.61 | 30.88 | 722,823 | +0.00(+0.01%) |
Jun 04, 2015 | 31.10 | 31.15 | 30.76 | 30.87 | 435,149 | -0.36(-1.16%) |
Jun 03, 2015 | 30.85 | 31.39 | 30.63 | 31.24 | 834,513 | +0.48(+1.57%) |
Jun 02, 2015 | 31.00 | 31.09 | 30.66 | 30.75 | 813,771 | -0.28(-0.89%) |
Jun 01, 2015 | 30.98 | 31.22 | 30.67 | 31.03 | 789,856 | +0.19(+0.62%) |
May 29, 2015 | 30.87 | 31.00 | 30.63 | 30.84 | 779,722 | -0.10(-0.32%) |
May 28, 2015 | 30.88 | 31.00 | 30.61 | 30.94 | 954,289 | +0.10(+0.34%) |
May 27, 2015 | 30.44 | 30.89 | 30.39 | 30.83 | 1,160,601 | +0.47(+1.54%) |
May 26, 2015 | 30.36 | 30.51 | 30.07 | 30.37 | 1,076,736 | -0.00(-0.01%) |
May 22, 2015 | 30.22 | 30.37 | 30.37 | 30.37 | 3,550,264 | +0.25(+0.85%) |
May 21, 2015 | 30.16 | 30.28 | 29.99 | 30.12 | 1,171,474 | -0.12(-0.40%) |
May 20, 2015 | 30.36 | 30.36 | 30.13 | 30.24 | 741,562 | -0.06(-0.20%) |
May 19, 2015 | 30.24 | 30.35 | 30.11 | 30.30 | 948,227 | +0.12(+0.40%) |
May 18, 2015 | 29.99 | 30.29 | 29.96 | 30.18 | 813,711 | +0.04(+0.13%) |
May 15, 2015 | 29.94 | 30.16 | 29.86 | 30.14 | 1,191,590 | +0.12(+0.39%) |
May 14, 2015 | 30.01 | 30.23 | 29.80 | 30.02 | 990,831 | +0.22(+0.74%) |
May 13, 2015 | 29.46 | 29.95 | 29.46 | 29.80 | 1,302,267 | +0.33(+1.11%) |
May 12, 2015 | 29.21 | 29.59 | 29.04 | 29.47 | 618,044 | +0.02(+0.06%) |
May 11, 2015 | 29.42 | 29.58 | 29.42 | 29.46 | 961,557 | +0.01(+0.03%) |
May 08, 2015 | 29.29 | 29.57 | 29.17 | 29.45 | 1,758,144 | +0.47(+1.61%) |
May 07, 2015 | 28.54 | 29.16 | 28.40 | 28.98 | 2,125,214 | +0.46(+1.61%) |
May 06, 2015 | 28.46 | 28.60 | 28.17 | 28.52 | 1,082,798 | +0.13(+0.46%) |
May 05, 2015 | 28.53 | 28.86 | 28.31 | 28.39 | 1,086,941 | -0.13(-0.47%) |
May 04, 2015 | 28.31 | 28.62 | 28.25 | 28.53 | 982,266 | +0.20(+0.72%) |
May 01, 2015 | 27.76 | 28.41 | 27.74 | 28.32 | 1,270,181 | +0.72(+2.60%) |
Apr 30, 2015 | 27.66 | 27.96 | 27.49 | 27.61 | 2,353,590 | -0.16(-0.58%) |
Apr 29, 2015 | 27.96 | 28.02 | 27.66 | 27.77 | 1,429,950 | -0.32(-1.12%) |
Apr 28, 2015 | 28.61 | 28.62 | 28.01 | 28.08 | 1,932,987 | -0.38(-1.34%) |
Apr 27, 2015 | 28.87 | 28.90 | 28.37 | 28.46 | 1,571,670 | -0.22(-0.78%) |
Apr 24, 2015 | 28.65 | 28.75 | 27.37 | 28.69 | 2,756,059 | +0.41(+1.43%) |
Apr 23, 2015 | 28.47 | 28.47 | 28.10 | 28.28 | 1,747,518 | -0.08(-0.27%) |
Apr 22, 2015 | 28.21 | 28.38 | 28.01 | 28.36 | 1,280,367 | +0.18(+0.63%) |
Apr 21, 2015 | 28.10 | 28.41 | 28.10 | 28.18 | 1,098,756 | +0.17(+0.60%) |
Apr 20, 2015 | 27.83 | 28.05 | 27.79 | 28.01 | 627,710 | +0.28(+1.01%) |
Apr 17, 2015 | 27.98 | 27.98 | 27.60 | 27.73 | 787,726 | -0.39(-1.38%) |
Apr 16, 2015 | 28.24 | 28.36 | 28.10 | 28.12 | 627,217 | -0.19(-0.65%) |
Apr 15, 2015 | 28.42 | 28.49 | 28.28 | 28.31 | 847,118 | +0.02(+0.06%) |
Apr 14, 2015 | 27.94 | 28.49 | 27.64 | 28.29 | 1,461,891 | +0.51(+1.85%) |
Apr 13, 2015 | 28.01 | 28.05 | 27.75 | 27.78 | 839,032 | -0.22(-0.77%) |
Apr 10, 2015 | 28.01 | 28.04 | 27.75 | 27.99 | 827,235 | +0.10(+0.37%) |
Apr 09, 2015 | 27.96 | 28.06 | 27.70 | 27.89 | 692,074 | -0.10(-0.37%) |
Apr 08, 2015 | 27.95 | 28.00 | 27.66 | 27.99 | 1,196,652 | +0.07(+0.26%) |
Apr 07, 2015 | 28.22 | 28.48 | 27.91 | 27.92 | 976,703 | -0.34(-1.20%) |
Apr 06, 2015 | 28.11 | 28.41 | 28.11 | 28.26 | 1,651,188 | +0.10(+0.37%) |
Apr 02, 2015 | 27.86 | 28.16 | 28.16 | 28.16 | 2,000,084 | +0.05(+0.18%) |
Apr 01, 2015 | 28.26 | 28.33 | 28.01 | 28.10 | 928,621 | -0.18(-0.64%) |
Mar 31, 2015 | 28.33 | 28.43 | 28.14 | 28.29 | 2,457,058 | -0.04(-0.15%) |
Mar 30, 2015 | 28.18 | 28.42 | 28.17 | 28.33 | 1,216,843 | +0.40(+1.42%) |
Mar 27, 2015 | 27.73 | 27.97 | 27.55 | 27.93 | 1,147,766 | +0.40(+1.46%) |
Mar 26, 2015 | 27.42 | 27.64 | 27.16 | 27.53 | 1,218,046 | +0.19(+0.69%) |
Mar 25, 2015 | 27.73 | 27.76 | 27.33 | 27.34 | 674,826 | -0.29(-1.04%) |
Mar 24, 2015 | 27.57 | 27.71 | 27.32 | 27.63 | 876,109 | +0.07(+0.25%) |
Mar 23, 2015 | 27.76 | 27.93 | 27.54 | 27.56 | 969,402 | -0.23(-0.82%) |
Mar 20, 2015 | 27.82 | 27.99 | 27.72 | 27.79 | 1,613,125 | +0.11(+0.40%) |
Mar 19, 2015 | 27.98 | 28.13 | 27.59 | 27.68 | 926,009 | -0.34(-1.21%) |
Mar 18, 2015 | 27.19 | 28.12 | 27.13 | 28.02 | 1,674,460 | +0.83(+3.04%) |
Mar 17, 2015 | 26.94 | 27.23 | 26.85 | 27.19 | 1,578,068 | +0.15(+0.54%) |
Mar 16, 2015 | 26.85 | 27.16 | 26.76 | 27.04 | 1,380,945 | +0.32(+1.19%) |
Mar 13, 2015 | 27.07 | 27.25 | 26.71 | 26.73 | 1,349,100 | -0.44(-1.62%) |
Mar 12, 2015 | 27.36 | 27.61 | 27.10 | 27.17 | 1,182,373 | -0.04(-0.16%) |
Mar 11, 2015 | 27.18 | 27.24 | 27.02 | 27.21 | 995,536 | +0.10(+0.37%) |
Mar 10, 2015 | 27.15 | 27.29 | 26.98 | 27.11 | 985,280 | -0.31(-1.13%) |
Mar 09, 2015 | 27.13 | 27.48 | 27.10 | 27.42 | 703,829 | +0.26(+0.97%) |
Mar 06, 2015 | 27.22 | 27.31 | 27.03 | 27.16 | 921,164 | -0.17(-0.63%) |
Mar 05, 2015 | 27.29 | 27.40 | 27.15 | 27.33 | 560,840 | +0.03(+0.09%) |
Mar 04, 2015 | 27.18 | 27.35 | 26.88 | 27.30 | 757,216 | +0.08(+0.28%) |
Mar 03, 2015 | 27.61 | 27.67 | 27.23 | 27.23 | 1,026,129 | -0.54(-1.94%) |
Mar 02, 2015 | 27.21 | 27.78 | 27.04 | 27.76 | 1,242,125 | +0.61(+2.25%) |
Feb 27, 2015 | 27.36 | 27.47 | 27.14 | 27.15 | 584,172 | -0.20(-0.72%) |
Feb 26, 2015 | 27.14 | 27.36 | 26.89 | 27.35 | 915,459 | +0.24(+0.89%) |
Feb 25, 2015 | 27.26 | 27.30 | 26.96 | 27.11 | 844,585 | -0.17(-0.63%) |
Feb 24, 2015 | 27.36 | 27.50 | 27.16 | 27.28 | 850,523 | -0.09(-0.33%) |
Feb 23, 2015 | 27.22 | 27.42 | 27.10 | 27.37 | 609,942 | +0.10(+0.38%) |
Feb 20, 2015 | 26.98 | 27.27 | 26.83 | 27.27 | 1,076,043 | +0.16(+0.57%) |
Feb 19, 2015 | 27.08 | 27.18 | 26.94 | 27.11 | 704,505 | -0.02(-0.06%) |
Feb 18, 2015 | 26.76 | 27.20 | 26.70 | 27.13 | 1,423,748 | +0.22(+0.80%) |
Feb 17, 2015 | 26.91 | 27.03 | 26.67 | 26.92 | 1,176,326 | -0.12(-0.45%) |
Feb 13, 2015 | 27.07 | 27.04 | 27.04 | 27.04 | 3,047,947 | +0.04(+0.16%) |
Feb 12, 2015 | 26.88 | 27.15 | 26.82 | 26.99 | 1,155,360 | +0.18(+0.67%) |
Feb 11, 2015 | 26.78 | 26.88 | 26.57 | 26.81 | 905,700 | +0.06(+0.21%) |
Feb 10, 2015 | 26.55 | 26.78 | 26.33 | 26.76 | 1,017,724 | +0.31(+1.19%) |
Feb 09, 2015 | 26.43 | 26.69 | 26.32 | 26.44 | 1,016,582 | -0.03(-0.11%) |
Feb 06, 2015 | 26.40 | 26.62 | 26.30 | 26.47 | 1,083,695 | +0.07(+0.26%) |
Feb 05, 2015 | 26.37 | 26.59 | 26.31 | 26.40 | 1,365,752 | +0.08(+0.29%) |
Feb 04, 2015 | 26.12 | 26.63 | 26.00 | 26.33 | 2,204,083 | +0.18(+0.68%) |
Feb 03, 2015 | 25.99 | 26.26 | 25.82 | 26.15 | 1,546,718 | +0.47(+1.82%) |
Feb 02, 2015 | 25.53 | 25.75 | 25.35 | 25.68 | 1,533,755 | +0.17(+0.66%) |
Jan 30, 2015 | 25.37 | 25.72 | 25.30 | 25.51 | 3,652,268 | +0.02(+0.08%) |
Jan 29, 2015 | 25.55 | 25.79 | 25.06 | 25.49 | 2,194,673 | +0.00(+0.00%) |
Jan 28, 2015 | 25.55 | 25.87 | 25.24 | 25.49 | 2,164,850 | -0.16(-0.62%) |
Jan 27, 2015 | 24.01 | 25.84 | 23.90 | 25.65 | 4,538,013 | +1.66(+6.93%) |
Jan 26, 2015 | 23.91 | 24.06 | 23.65 | 23.99 | 1,415,535 | +0.13(+0.56%) |
Jan 23, 2015 | 23.89 | 24.04 | 23.78 | 23.86 | 838,308 | -0.09(-0.38%) |
Jan 22, 2015 | 23.64 | 24.03 | 23.42 | 23.95 | 915,651 | +0.49(+2.09%) |
Jan 21, 2015 | 23.37 | 23.56 | 23.30 | 23.46 | 889,875 | +0.05(+0.20%) |
Jan 20, 2015 | 23.65 | 23.69 | 23.16 | 23.41 | 1,017,791 | -0.06(-0.27%) |
Jan 16, 2015 | 23.25 | 23.50 | 22.97 | 23.47 | 768,556 | +0.18(+0.79%) |
Jan 15, 2015 | 23.77 | 24.06 | 23.26 | 23.29 | 1,071,571 | -0.48(-2.02%) |
Jan 14, 2015 | 23.54 | 23.92 | 23.49 | 23.77 | 989,061 | -0.06(-0.25%) |
Jan 13, 2015 | 24.11 | 24.65 | 23.51 | 23.83 | 1,163,622 | -0.10(-0.43%) |
Jan 12, 2015 | 23.88 | 24.06 | 23.58 | 23.93 | 611,446 | +0.09(+0.40%) |
Jan 09, 2015 | 24.28 | 24.28 | 23.82 | 23.84 | 997,618 | -0.39(-1.60%) |
Jan 08, 2015 | 23.85 | 24.26 | 23.75 | 24.22 | 1,123,902 | +0.61(+2.60%) |
Jan 07, 2015 | 23.56 | 23.77 | 23.42 | 23.61 | 1,138,207 | +0.17(+0.73%) |
Jan 06, 2015 | 23.67 | 23.67 | 23.22 | 23.44 | 1,309,368 | -0.19(-0.82%) |
Jan 05, 2015 | 23.70 | 23.91 | 23.39 | 23.63 | 1,249,341 | -0.42(-1.75%) |
Jan 02, 2015 | 24.31 | 24.40 | 23.86 | 24.05 | 1,793,816 | -0.17(-0.71%) |
Dec 31, 2014 | 24.43 | 24.22 | 24.22 | 24.22 | 1,562,974 | -0.16(-0.67%) |
Dec 30, 2014 | 24.31 | 24.48 | 24.25 | 24.39 | 695,484 | +0.05(+0.21%) |
Dec 29, 2014 | 24.31 | 24.47 | 24.22 | 24.34 | 456,087 | +0.02(+0.09%) |
Dec 26, 2014 | 24.26 | 24.44 | 24.19 | 24.31 | 419,136 | +0.18(+0.77%) |
Dec 24, 2014 | 23.96 | 24.13 | 24.13 | 24.13 | 543,967 | +0.07(+0.30%) |
Dec 23, 2014 | 23.87 | 24.17 | 23.70 | 24.06 | 1,133,398 | +0.29(+1.21%) |
Dec 22, 2014 | 23.46 | 23.78 | 23.36 | 23.77 | 999,409 | +0.38(+1.63%) |
Dec 19, 2014 | 23.63 | 23.72 | 23.34 | 23.39 | 2,996,566 | -0.24(-1.04%) |
Dec 18, 2014 | 23.53 | 23.66 | 23.32 | 23.63 | 768,684 | +0.40(+1.70%) |
Dec 17, 2014 | 22.91 | 23.31 | 22.62 | 23.24 | 963,995 | +0.45(+1.96%) |
Dec 16, 2014 | 22.91 | 23.20 | 22.75 | 22.79 | 916,985 | -0.17(-0.73%) |
Dec 15, 2014 | 23.09 | 23.15 | 22.83 | 22.96 | 1,055,373 | -0.02(-0.09%) |
Dec 12, 2014 | 22.70 | 23.14 | 22.70 | 22.98 | 1,074,589 | -0.27(-1.18%) |
Dec 11, 2014 | 23.08 | 23.39 | 23.00 | 23.25 | 996,531 | +0.30(+1.31%) |
Dec 10, 2014 | 23.39 | 23.42 | 22.85 | 22.95 | 643,690 | -0.55(-2.32%) |
Dec 09, 2014 | 22.98 | 23.52 | 22.98 | 23.50 | 1,022,844 | +0.26(+1.11%) |
Dec 08, 2014 | 23.62 | 23.77 | 23.13 | 23.24 | 526,742 | -0.43(-1.81%) |
Dec 05, 2014 | 23.61 | 23.72 | 23.56 | 23.67 | 490,418 | +0.04(+0.18%) |
Dec 04, 2014 | 23.70 | 23.70 | 23.42 | 23.63 | 1,228,579 | -0.09(-0.36%) |
Dec 03, 2014 | 22.99 | 23.74 | 22.99 | 23.71 | 894,297 | +0.71(+3.10%) |
Dec 02, 2014 | 23.14 | 23.22 | 22.96 | 23.00 | 1,541,297 | -0.09(-0.41%) |
Dec 01, 2014 | 23.10 | 23.19 | 22.90 | 23.10 | 873,368 | -0.06(-0.28%) |
Nov 28, 2014 | 23.45 | 23.51 | 23.13 | 23.16 | 380,288 | -0.30(-1.28%) |
Nov 26, 2014 | 23.56 | 23.46 | 23.46 | 23.46 | 1,252,335 | -0.11(-0.47%) |
Nov 25, 2014 | 23.57 | 23.67 | 23.35 | 23.57 | 855,966 | +0.05(+0.22%) |
Nov 24, 2014 | 23.53 | 23.58 | 23.38 | 23.52 | 1,031,891 | +0.02(+0.07%) |
Nov 21, 2014 | 23.28 | 23.61 | 23.24 | 23.50 | 1,203,099 | +0.57(+2.49%) |
Nov 20, 2014 | 22.78 | 23.11 | 22.73 | 22.93 | 811,591 | +0.04(+0.19%) |
Nov 19, 2014 | 22.97 | 22.97 | 22.74 | 22.89 | 917,758 | -0.19(-0.84%) |
Nov 18, 2014 | 23.16 | 23.29 | 23.08 | 23.08 | 1,129,226 | -0.07(-0.30%) |
Nov 17, 2014 | 22.83 | 23.16 | 22.78 | 23.15 | 997,036 | +0.32(+1.39%) |
Nov 14, 2014 | 22.67 | 22.88 | 22.63 | 22.83 | 522,488 | +0.11(+0.47%) |
Nov 13, 2014 | 22.93 | 23.02 | 22.66 | 22.73 | 437,504 | -0.22(-0.95%) |
Nov 12, 2014 | 22.89 | 23.07 | 22.85 | 22.94 | 529,373 | -0.09(-0.37%) |
Nov 11, 2014 | 22.95 | 23.09 | 22.90 | 23.03 | 537,815 | +0.05(+0.21%) |
Nov 10, 2014 | 22.97 | 23.10 | 22.91 | 22.98 | 770,771 | +0.05(+0.22%) |
Nov 07, 2014 | 22.83 | 22.97 | 22.78 | 22.93 | 634,620 | +0.11(+0.49%) |
Nov 06, 2014 | 22.55 | 22.85 | 22.44 | 22.82 | 1,224,615 | +0.27(+1.18%) |
Nov 05, 2014 | 22.65 | 22.70 | 22.51 | 22.55 | 874,222 | +0.03(+0.13%) |
Nov 04, 2014 | 22.84 | 22.95 | 22.50 | 22.52 | 1,336,066 | -0.36(-1.56%) |
Nov 03, 2014 | 22.91 | 23.12 | 22.76 | 22.88 | 1,268,578 | -0.03(-0.13%) |
Oct 31, 2014 | 22.90 | 22.96 | 22.67 | 22.91 | 1,311,385 | +0.28(+1.25%) |
Oct 30, 2014 | 22.40 | 22.67 | 22.32 | 22.63 | 818,559 | +0.14(+0.61%) |
Oct 29, 2014 | 22.55 | 22.58 | 22.30 | 22.49 | 1,084,916 | -0.04(-0.19%) |
Oct 28, 2014 | 21.98 | 22.55 | 21.98 | 22.53 | 1,280,739 | +0.53(+2.41%) |
Oct 27, 2014 | 21.80 | 22.02 | 21.87 | 22.00 | 1,122,935 | +0.13(+0.61%) |
Oct 24, 2014 | 21.76 | 21.88 | 21.65 | 21.87 | 726,203 | +0.15(+0.69%) |
Oct 23, 2014 | 21.53 | 21.81 | 21.44 | 21.72 | 1,274,187 | +0.45(+2.09%) |
Oct 22, 2014 | 21.41 | 21.51 | 21.27 | 21.27 | 1,731,879 | -0.11(-0.52%) |
Oct 21, 2014 | 20.55 | 21.39 | 20.55 | 21.39 | 1,956,624 | +0.90(+4.37%) |
Oct 20, 2014 | 20.14 | 20.50 | 20.09 | 20.49 | 1,892,605 | +0.25(+1.25%) |
Oct 17, 2014 | 20.15 | 20.29 | 19.97 | 20.24 | 1,534,225 | +0.33(+1.63%) |
Oct 16, 2014 | 19.47 | 19.98 | 19.44 | 19.91 | 2,169,532 | +0.11(+0.56%) |
Oct 15, 2014 | 19.27 | 19.99 | 19.10 | 19.80 | 1,716,562 | +0.27(+1.40%) |
Oct 14, 2014 | 19.42 | 19.76 | 19.34 | 19.53 | 1,543,660 | +0.18(+0.91%) |
Oct 13, 2014 | 19.68 | 19.87 | 19.30 | 19.35 | 2,035,244 | -0.28(-1.44%) |
Oct 10, 2014 | 19.93 | 20.07 | 19.62 | 19.63 | 2,243,187 | -0.37(-1.86%) |
Oct 09, 2014 | 20.34 | 20.40 | 19.90 | 20.01 | 1,564,986 | -0.38(-1.85%) |
Oct 08, 2014 | 20.08 | 20.39 | 19.84 | 20.38 | 2,253,773 | +0.35(+1.73%) |
Oct 07, 2014 | 20.16 | 20.22 | 20.01 | 20.04 | 1,360,244 | -0.23(-1.14%) |
Oct 06, 2014 | 20.14 | 20.36 | 20.09 | 20.27 | 1,040,990 | +0.19(+0.96%) |
Oct 03, 2014 | 20.19 | 20.23 | 19.98 | 20.07 | 1,075,146 | +0.03(+0.15%) |
Oct 02, 2014 | 19.95 | 20.09 | 19.76 | 20.04 | 1,306,733 | +0.03(+0.15%) |
Oct 01, 2014 | 20.19 | 20.23 | 19.90 | 20.01 | 1,752,598 | -0.23(-1.14%) |
Sep 30, 2014 | 20.61 | 20.70 | 20.14 | 20.25 | 2,723,261 | -0.33(-1.60%) |
Sep 29, 2014 | 20.57 | 20.67 | 20.50 | 20.58 | 905,777 | -0.19(-0.93%) |
Sep 26, 2014 | 20.73 | 20.79 | 20.60 | 20.77 | 1,046,994 | +0.03(+0.17%) |
Sep 25, 2014 | 20.80 | 20.85 | 20.66 | 20.73 | 1,367,993 | -0.07(-0.35%) |
Sep 24, 2014 | 20.64 | 20.89 | 20.59 | 20.81 | 959,491 | +0.11(+0.54%) |
Sep 23, 2014 | 20.72 | 20.82 | 20.55 | 20.70 | 922,930 | -0.09(-0.45%) |
Sep 22, 2014 | 21.03 | 21.03 | 20.76 | 20.79 | 928,009 | -0.30(-1.40%) |
Sep 19, 2014 | 21.41 | 21.49 | 20.97 | 21.09 | 1,764,183 | -0.29(-1.34%) |
Sep 18, 2014 | 21.41 | 21.44 | 21.28 | 21.37 | 867,651 | +0.00(+0.00%) |
Sep 17, 2014 | 21.41 | 21.60 | 21.26 | 21.37 | 1,253,666 | -0.02(-0.10%) |
Sep 16, 2014 | 20.93 | 21.41 | 20.91 | 21.39 | 1,944,712 | +0.42(+2.00%) |
Sep 15, 2014 | 20.96 | 21.06 | 20.88 | 20.97 | 926,269 | -0.04(-0.18%) |
Sep 12, 2014 | 21.04 | 21.08 | 20.88 | 21.01 | 1,109,650 | -0.03(-0.16%) |
Sep 11, 2014 | 20.86 | 21.09 | 20.80 | 21.05 | 814,171 | +0.06(+0.27%) |
Sep 10, 2014 | 20.96 | 21.05 | 20.83 | 20.99 | 612,117 | +0.01(+0.04%) |
Sep 09, 2014 | 21.15 | 21.17 | 20.95 | 20.98 | 954,988 | -0.17(-0.81%) |
Sep 08, 2014 | 21.15 | 21.27 | 21.06 | 21.15 | 613,836 | -0.03(-0.16%) |
Sep 05, 2014 | 21.23 | 21.27 | 21.08 | 21.19 | 1,066,136 | -0.09(-0.44%) |
Sep 04, 2014 | 21.15 | 21.37 | 21.15 | 21.28 | 1,202,825 | +0.15(+0.69%) |
Sep 03, 2014 | 21.25 | 21.35 | 21.08 | 21.14 | 1,427,790 | -0.02(-0.08%) |