Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.01 | 21.06 | 20.48 | 20.53 | 126,945 | -0.34(-1.65%) |
Sep 29, 2015 | 20.43 | 20.90 | 20.34 | 20.87 | 94,321 | +0.46(+2.25%) |
Sep 28, 2015 | 21.04 | 21.06 | 20.32 | 20.41 | 128,971 | -0.66(-3.12%) |
Sep 25, 2015 | 21.16 | 21.32 | 21.03 | 21.07 | 107,086 | +0.03(+0.14%) |
Sep 24, 2015 | 21.02 | 21.18 | 20.90 | 21.04 | 99,078 | -0.08(-0.36%) |
Sep 23, 2015 | 21.27 | 21.44 | 21.04 | 21.12 | 125,233 | -0.08(-0.36%) |
Sep 22, 2015 | 21.61 | 21.61 | 21.02 | 21.19 | 266,314 | -0.57(-2.60%) |
Sep 21, 2015 | 21.72 | 21.93 | 21.56 | 21.76 | 118,446 | +0.21(+0.96%) |
Sep 18, 2015 | 21.74 | 21.97 | 21.42 | 21.55 | 354,454 | -0.39(-1.78%) |
Sep 17, 2015 | 21.86 | 22.16 | 21.71 | 21.94 | 106,747 | +0.11(+0.52%) |
Sep 16, 2015 | 21.94 | 21.94 | 21.65 | 21.83 | 155,949 | -0.02(-0.10%) |
Sep 15, 2015 | 21.61 | 22.06 | 21.57 | 21.85 | 153,793 | +0.31(+1.45%) |
Sep 14, 2015 | 21.83 | 21.83 | 21.45 | 21.54 | 116,719 | -0.26(-1.19%) |
Sep 11, 2015 | 21.59 | 21.87 | 21.51 | 21.80 | 130,725 | +0.14(+0.64%) |
Sep 10, 2015 | 21.51 | 21.78 | 21.48 | 21.66 | 115,082 | +0.07(+0.32%) |
Sep 09, 2015 | 21.61 | 21.78 | 21.44 | 21.59 | 196,476 | +0.16(+0.75%) |
Sep 08, 2015 | 21.71 | 21.78 | 21.37 | 21.43 | 143,394 | +0.08(+0.39%) |
Sep 04, 2015 | 21.33 | 21.35 | 21.35 | 21.35 | 109,248 | -0.21(-0.96%) |
Sep 03, 2015 | 21.32 | 21.78 | 21.18 | 21.55 | 339,312 | +0.34(+1.62%) |
Sep 02, 2015 | 21.29 | 21.40 | 21.14 | 21.21 | 170,740 | +0.17(+0.80%) |
Sep 01, 2015 | 20.90 | 21.06 | 20.76 | 21.04 | 186,896 | -0.18(-0.86%) |
Aug 31, 2015 | 21.42 | 21.42 | 21.09 | 21.22 | 103,594 | -0.18(-0.82%) |
Aug 28, 2015 | 21.23 | 21.53 | 21.09 | 21.40 | 126,905 | +0.08(+0.39%) |
Aug 27, 2015 | 21.02 | 21.42 | 20.72 | 21.32 | 118,415 | +0.27(+1.27%) |
Aug 26, 2015 | 20.69 | 21.26 | 20.36 | 21.05 | 208,845 | +0.66(+3.22%) |
Aug 25, 2015 | 20.86 | 21.00 | 20.32 | 20.39 | 163,301 | +0.01(+0.04%) |
Aug 24, 2015 | 20.20 | 20.87 | 20.09 | 20.38 | 289,391 | -0.70(-3.33%) |
Aug 21, 2015 | 21.35 | 21.58 | 21.02 | 21.09 | 287,904 | -0.41(-1.88%) |
Aug 20, 2015 | 21.54 | 21.73 | 21.33 | 21.49 | 155,958 | -0.17(-0.78%) |
Aug 19, 2015 | 21.55 | 21.84 | 21.35 | 21.66 | 101,553 | -0.11(-0.49%) |
Aug 18, 2015 | 21.98 | 22.11 | 21.59 | 21.77 | 133,058 | -0.21(-0.97%) |
Aug 17, 2015 | 21.94 | 22.16 | 21.81 | 21.98 | 102,061 | -0.08(-0.35%) |
Aug 14, 2015 | 21.74 | 22.16 | 21.74 | 22.06 | 128,233 | +0.39(+1.80%) |
Aug 13, 2015 | 21.97 | 22.08 | 21.65 | 21.67 | 160,082 | -0.34(-1.56%) |
Aug 12, 2015 | 21.40 | 22.20 | 21.40 | 22.01 | 208,497 | +0.35(+1.62%) |
Aug 11, 2015 | 21.67 | 21.84 | 21.42 | 21.66 | 193,800 | -0.17(-0.77%) |
Aug 10, 2015 | 21.87 | 22.01 | 21.41 | 21.83 | 262,816 | +0.21(+0.99%) |
Aug 07, 2015 | 21.19 | 21.85 | 20.90 | 21.61 | 335,212 | +0.31(+1.47%) |
Aug 06, 2015 | 22.90 | 23.32 | 21.26 | 21.30 | 528,300 | -2.26(-9.60%) |
Aug 05, 2015 | 23.62 | 23.95 | 23.44 | 23.56 | 177,656 | +0.11(+0.49%) |
Aug 04, 2015 | 23.21 | 23.74 | 23.20 | 23.45 | 149,133 | +0.00(+0.00%) |
Aug 03, 2015 | 23.62 | 23.77 | 23.28 | 23.45 | 116,158 | -0.15(-0.62%) |
Jul 31, 2015 | 23.55 | 23.93 | 23.04 | 23.59 | 157,527 | +0.17(+0.72%) |
Jul 30, 2015 | 23.15 | 23.77 | 22.98 | 23.43 | 166,831 | +0.04(+0.16%) |
Jul 29, 2015 | 23.78 | 23.86 | 23.30 | 23.39 | 92,514 | -0.35(-1.48%) |
Jul 28, 2015 | 23.39 | 24.07 | 23.16 | 23.74 | 102,972 | +0.50(+2.17%) |
Jul 27, 2015 | 23.17 | 23.25 | 22.94 | 23.23 | 382,528 | +0.02(+0.07%) |
Jul 24, 2015 | 23.69 | 23.69 | 23.22 | 23.22 | 176,919 | -0.44(-1.84%) |
Jul 23, 2015 | 23.69 | 23.95 | 23.55 | 23.66 | 148,331 | -0.07(-0.29%) |
Jul 22, 2015 | 23.27 | 23.78 | 23.16 | 23.72 | 133,928 | +0.37(+1.57%) |
Jul 21, 2015 | 23.24 | 23.47 | 23.07 | 23.36 | 126,673 | +0.05(+0.20%) |
Jul 20, 2015 | 23.60 | 23.61 | 23.20 | 23.31 | 79,807 | -0.10(-0.42%) |
Jul 17, 2015 | 23.67 | 23.73 | 23.26 | 23.41 | 53,415 | -0.23(-0.97%) |
Jul 16, 2015 | 23.58 | 23.93 | 23.48 | 23.64 | 85,085 | +0.17(+0.72%) |
Jul 15, 2015 | 23.61 | 23.84 | 23.39 | 23.47 | 74,017 | -0.18(-0.78%) |
Jul 14, 2015 | 23.95 | 23.98 | 23.62 | 23.66 | 63,080 | -0.26(-1.09%) |
Jul 13, 2015 | 23.82 | 24.11 | 23.71 | 23.92 | 96,670 | +0.31(+1.30%) |
Jul 10, 2015 | 23.59 | 23.82 | 23.48 | 23.61 | 56,736 | +0.33(+1.41%) |
Jul 09, 2015 | 23.46 | 23.65 | 23.27 | 23.28 | 106,210 | +0.16(+0.69%) |
Jul 08, 2015 | 23.40 | 23.71 | 23.12 | 23.12 | 178,141 | -0.54(-2.26%) |
Jul 07, 2015 | 23.78 | 23.87 | 23.36 | 23.66 | 84,974 | -0.13(-0.55%) |
Jul 06, 2015 | 24.66 | 24.86 | 23.45 | 23.79 | 221,441 | -0.95(-3.83%) |
Jul 02, 2015 | 25.03 | 24.73 | 24.73 | 24.73 | 90,015 | -0.23(-0.92%) |
Jul 01, 2015 | 24.87 | 25.03 | 24.70 | 24.96 | 174,116 | +0.26(+1.05%) |
Jun 30, 2015 | 24.56 | 24.81 | 24.55 | 24.70 | 96,820 | +0.24(+1.00%) |
Jun 29, 2015 | 24.74 | 24.92 | 24.38 | 24.46 | 133,373 | -0.41(-1.63%) |
Jun 26, 2015 | 25.12 | 25.16 | 24.69 | 24.86 | 290,734 | -0.16(-0.64%) |
Jun 25, 2015 | 25.11 | 25.34 | 24.95 | 25.02 | 173,051 | -0.05(-0.21%) |
Jun 24, 2015 | 25.17 | 25.17 | 24.73 | 25.08 | 133,475 | -0.13(-0.52%) |
Jun 23, 2015 | 25.05 | 25.31 | 24.85 | 25.21 | 172,381 | +0.22(+0.89%) |
Jun 22, 2015 | 25.28 | 25.31 | 24.90 | 24.99 | 86,239 | -0.12(-0.49%) |
Jun 19, 2015 | 24.97 | 25.22 | 24.95 | 25.11 | 127,454 | +0.24(+0.95%) |
Jun 18, 2015 | 24.86 | 25.08 | 24.41 | 24.87 | 158,434 | +0.03(+0.12%) |
Jun 17, 2015 | 24.80 | 25.08 | 24.71 | 24.84 | 98,649 | +0.14(+0.56%) |
Jun 16, 2015 | 24.85 | 24.93 | 24.57 | 24.70 | 108,465 | -0.10(-0.40%) |
Jun 15, 2015 | 24.72 | 24.95 | 24.43 | 24.80 | 160,475 | -0.05(-0.22%) |
Jun 12, 2015 | 24.38 | 24.93 | 24.38 | 24.86 | 131,911 | +0.34(+1.40%) |
Jun 11, 2015 | 24.37 | 24.73 | 24.13 | 24.51 | 123,817 | +0.15(+0.63%) |
Jun 10, 2015 | 24.82 | 24.86 | 24.21 | 24.36 | 234,317 | -0.25(-1.02%) |
Jun 09, 2015 | 24.53 | 24.90 | 24.37 | 24.61 | 68,909 | +0.01(+0.03%) |
Jun 08, 2015 | 24.53 | 24.66 | 24.34 | 24.60 | 107,758 | -0.05(-0.19%) |
Jun 05, 2015 | 24.59 | 24.65 | 24.27 | 24.65 | 116,821 | -0.05(-0.22%) |
Jun 04, 2015 | 24.86 | 25.02 | 24.51 | 24.70 | 68,087 | -0.26(-1.04%) |
Jun 03, 2015 | 25.15 | 25.21 | 24.83 | 24.96 | 171,930 | -0.08(-0.34%) |
Jun 02, 2015 | 24.84 | 25.22 | 24.66 | 25.05 | 203,163 | +0.01(+0.03%) |
Jun 01, 2015 | 24.73 | 25.08 | 24.20 | 25.04 | 155,860 | +0.44(+1.77%) |
May 29, 2015 | 25.19 | 25.19 | 24.58 | 24.60 | 77,684 | -0.66(-2.60%) |
May 28, 2015 | 24.87 | 25.50 | 24.84 | 25.26 | 130,831 | +0.29(+1.16%) |
May 27, 2015 | 24.88 | 25.15 | 24.74 | 24.97 | 108,768 | +0.18(+0.74%) |
May 26, 2015 | 24.85 | 24.86 | 24.50 | 24.79 | 81,728 | -0.18(-0.73%) |
May 22, 2015 | 25.19 | 24.97 | 24.97 | 24.97 | 92,894 | -0.21(-0.82%) |
May 21, 2015 | 25.42 | 25.58 | 25.07 | 25.18 | 94,593 | -0.31(-1.20%) |
May 20, 2015 | 25.47 | 25.65 | 25.18 | 25.48 | 73,063 | +0.07(+0.27%) |
May 19, 2015 | 25.08 | 25.50 | 25.02 | 25.41 | 279,475 | +0.30(+1.19%) |
May 18, 2015 | 24.92 | 25.21 | 24.76 | 25.12 | 259,821 | +0.17(+0.67%) |
May 15, 2015 | 25.07 | 25.14 | 24.92 | 24.95 | 207,994 | -0.15(-0.58%) |
May 14, 2015 | 24.59 | 25.18 | 24.55 | 25.09 | 309,120 | +0.66(+2.69%) |
May 13, 2015 | 24.54 | 24.82 | 24.40 | 24.43 | 185,556 | -0.01(-0.03%) |
May 12, 2015 | 24.27 | 24.53 | 24.20 | 24.44 | 202,763 | +0.02(+0.06%) |
May 11, 2015 | 24.21 | 24.61 | 24.14 | 24.43 | 260,623 | +0.12(+0.50%) |
May 08, 2015 | 24.81 | 25.18 | 24.00 | 24.31 | 456,110 | +0.65(+2.75%) |
May 07, 2015 | 23.23 | 23.91 | 23.10 | 23.66 | 268,168 | +0.57(+2.45%) |
May 06, 2015 | 23.47 | 23.47 | 22.77 | 23.09 | 134,666 | -0.16(-0.69%) |
May 05, 2015 | 23.58 | 23.60 | 23.18 | 23.25 | 160,967 | -0.35(-1.49%) |
May 04, 2015 | 23.45 | 23.76 | 23.39 | 23.60 | 186,421 | +0.15(+0.62%) |
May 01, 2015 | 22.92 | 23.85 | 22.93 | 23.46 | 224,125 | +0.53(+2.30%) |
Apr 30, 2015 | 23.44 | 23.62 | 22.87 | 22.93 | 136,332 | -0.57(-2.44%) |
Apr 29, 2015 | 23.70 | 23.85 | 23.30 | 23.50 | 99,689 | -0.36(-1.51%) |
Apr 28, 2015 | 23.72 | 24.07 | 23.70 | 23.86 | 152,962 | +0.06(+0.26%) |
Apr 27, 2015 | 24.07 | 24.24 | 23.69 | 23.80 | 173,788 | -0.29(-1.21%) |
Apr 24, 2015 | 23.95 | 24.11 | 23.79 | 24.09 | 99,640 | +0.19(+0.80%) |
Apr 23, 2015 | 23.61 | 24.26 | 23.56 | 23.90 | 110,622 | +0.29(+1.23%) |
Apr 22, 2015 | 23.63 | 23.72 | 23.43 | 23.61 | 33,434 | -0.02(-0.10%) |
Apr 21, 2015 | 23.58 | 23.69 | 23.35 | 23.63 | 60,029 | +0.16(+0.68%) |
Apr 20, 2015 | 23.31 | 23.69 | 23.31 | 23.47 | 56,139 | +0.22(+0.95%) |
Apr 17, 2015 | 23.16 | 23.33 | 23.14 | 23.25 | 58,609 | -0.03(-0.13%) |
Apr 16, 2015 | 23.24 | 23.40 | 23.06 | 23.28 | 90,476 | -0.06(-0.26%) |
Apr 15, 2015 | 23.67 | 23.76 | 23.34 | 23.34 | 62,889 | -0.11(-0.46%) |
Apr 14, 2015 | 23.46 | 23.88 | 23.28 | 23.45 | 79,556 | +0.02(+0.07%) |
Apr 13, 2015 | 23.31 | 23.50 | 23.18 | 23.43 | 54,023 | +0.12(+0.52%) |
Apr 10, 2015 | 23.32 | 23.46 | 23.11 | 23.31 | 56,903 | +0.11(+0.46%) |
Apr 09, 2015 | 23.49 | 23.69 | 23.09 | 23.20 | 83,633 | -0.28(-1.20%) |
Apr 08, 2015 | 22.86 | 23.56 | 22.74 | 23.49 | 134,381 | +0.63(+2.74%) |
Apr 07, 2015 | 22.71 | 23.29 | 22.61 | 22.86 | 236,226 | +0.19(+0.84%) |
Apr 06, 2015 | 22.54 | 22.91 | 22.48 | 22.67 | 155,105 | -0.05(-0.20%) |
Apr 02, 2015 | 22.81 | 22.72 | 22.72 | 22.72 | 84,782 | -0.13(-0.57%) |
Apr 01, 2015 | 22.88 | 22.91 | 22.46 | 22.85 | 70,614 | -0.06(-0.27%) |
Mar 31, 2015 | 23.04 | 23.21 | 22.53 | 22.91 | 68,285 | -0.16(-0.70%) |
Mar 30, 2015 | 22.98 | 23.25 | 22.95 | 23.07 | 60,526 | +0.17(+0.73%) |
Mar 27, 2015 | 22.63 | 23.07 | 22.62 | 22.90 | 53,448 | +0.24(+1.08%) |
Mar 26, 2015 | 22.62 | 22.80 | 22.29 | 22.65 | 92,285 | -0.08(-0.34%) |
Mar 25, 2015 | 23.07 | 23.19 | 22.59 | 22.73 | 142,828 | -0.26(-1.13%) |
Mar 24, 2015 | 24.09 | 24.43 | 22.91 | 22.99 | 138,658 | -1.24(-5.11%) |
Mar 23, 2015 | 23.78 | 24.39 | 23.78 | 24.23 | 78,512 | +0.46(+1.93%) |
Mar 20, 2015 | 23.32 | 23.86 | 23.24 | 23.77 | 146,583 | +0.50(+2.13%) |
Mar 19, 2015 | 22.60 | 23.42 | 22.60 | 23.27 | 89,966 | +0.48(+2.11%) |
Mar 18, 2015 | 22.99 | 22.99 | 22.64 | 22.79 | 211,855 | -0.18(-0.80%) |
Mar 17, 2015 | 23.07 | 23.20 | 22.56 | 22.98 | 143,865 | -0.01(-0.03%) |
Mar 16, 2015 | 22.66 | 23.12 | 22.50 | 22.98 | 157,555 | +0.33(+1.45%) |
Mar 13, 2015 | 22.13 | 22.84 | 21.67 | 22.65 | 594,648 | -1.13(-4.76%) |
Mar 12, 2015 | 23.46 | 24.06 | 23.23 | 23.79 | 135,694 | +0.41(+1.73%) |
Mar 11, 2015 | 23.54 | 23.56 | 23.28 | 23.38 | 160,386 | -0.19(-0.81%) |
Mar 10, 2015 | 23.75 | 23.85 | 23.28 | 23.57 | 85,675 | -0.29(-1.22%) |
Mar 09, 2015 | 23.92 | 24.06 | 23.79 | 23.86 | 55,218 | -0.08(-0.32%) |
Mar 06, 2015 | 23.77 | 24.07 | 23.77 | 23.94 | 79,972 | -0.01(-0.03%) |
Mar 05, 2015 | 24.25 | 24.40 | 23.95 | 23.95 | 133,277 | -0.47(-1.94%) |
Mar 04, 2015 | 24.28 | 24.69 | 24.10 | 24.42 | 128,950 | +0.02(+0.06%) |
Mar 03, 2015 | 24.54 | 24.84 | 24.27 | 24.40 | 145,722 | -0.32(-1.30%) |
Mar 02, 2015 | 24.25 | 25.30 | 24.25 | 24.73 | 242,864 | +0.54(+2.24%) |
Feb 27, 2015 | 25.30 | 25.30 | 24.14 | 24.18 | 108,589 | -1.07(-4.24%) |
Feb 26, 2015 | 25.35 | 25.42 | 24.86 | 25.25 | 142,736 | -0.11(-0.42%) |
Feb 25, 2015 | 25.25 | 25.73 | 25.01 | 25.36 | 145,823 | +0.18(+0.70%) |
Feb 24, 2015 | 24.91 | 25.30 | 24.91 | 25.18 | 96,958 | +0.21(+0.86%) |
Feb 23, 2015 | 24.73 | 24.99 | 24.54 | 24.97 | 118,853 | +0.30(+1.21%) |
Feb 20, 2015 | 24.89 | 24.91 | 24.35 | 24.67 | 63,934 | -0.17(-0.68%) |
Feb 19, 2015 | 24.48 | 25.18 | 24.46 | 24.84 | 106,651 | +0.40(+1.63%) |
Feb 18, 2015 | 24.16 | 24.48 | 23.95 | 24.44 | 117,746 | +0.33(+1.36%) |
Feb 17, 2015 | 24.01 | 24.46 | 23.92 | 24.11 | 73,892 | +0.00(+0.00%) |
Feb 13, 2015 | 25.03 | 24.11 | 24.11 | 24.11 | 164,331 | -1.00(-3.99%) |
Feb 12, 2015 | 25.32 | 25.34 | 24.79 | 25.12 | 103,251 | +0.01(+0.03%) |
Feb 11, 2015 | 24.94 | 25.22 | 24.94 | 25.11 | 77,587 | +0.08(+0.31%) |
Feb 10, 2015 | 25.22 | 25.38 | 24.82 | 25.03 | 91,322 | -0.18(-0.73%) |
Feb 09, 2015 | 25.08 | 25.76 | 24.73 | 25.21 | 122,748 | +0.17(+0.67%) |
Feb 06, 2015 | 25.61 | 25.61 | 24.89 | 25.05 | 84,940 | -0.47(-1.86%) |
Feb 05, 2015 | 25.61 | 25.69 | 25.36 | 25.52 | 60,324 | +0.25(+1.00%) |
Feb 04, 2015 | 25.42 | 25.88 | 25.14 | 25.27 | 70,989 | -0.26(-1.02%) |
Feb 03, 2015 | 24.83 | 25.59 | 24.70 | 25.53 | 95,911 | +0.73(+2.93%) |
Feb 02, 2015 | 24.21 | 24.86 | 23.86 | 24.80 | 98,746 | +0.58(+2.40%) |
Jan 30, 2015 | 24.86 | 25.09 | 24.08 | 24.22 | 114,700 | -0.79(-3.15%) |
Jan 29, 2015 | 24.57 | 25.14 | 24.37 | 25.01 | 101,771 | +0.42(+1.71%) |
Jan 28, 2015 | 25.07 | 25.31 | 24.45 | 24.59 | 75,885 | -0.44(-1.74%) |
Jan 27, 2015 | 25.12 | 25.37 | 24.83 | 25.02 | 82,597 | -0.38(-1.50%) |
Jan 26, 2015 | 25.23 | 25.54 | 25.03 | 25.41 | 108,169 | +0.12(+0.48%) |
Jan 23, 2015 | 25.31 | 25.57 | 25.05 | 25.28 | 77,268 | +0.06(+0.24%) |
Jan 22, 2015 | 24.95 | 25.60 | 24.95 | 25.22 | 124,425 | +0.31(+1.23%) |
Jan 21, 2015 | 24.01 | 25.04 | 23.89 | 24.92 | 91,864 | +0.79(+3.30%) |
Jan 20, 2015 | 24.23 | 24.43 | 23.51 | 24.12 | 109,493 | -0.14(-0.57%) |
Jan 16, 2015 | 23.78 | 24.33 | 23.73 | 24.26 | 73,612 | +0.34(+1.44%) |
Jan 15, 2015 | 24.40 | 24.77 | 23.81 | 23.92 | 94,968 | -0.47(-1.94%) |
Jan 14, 2015 | 23.96 | 24.47 | 23.95 | 24.39 | 91,748 | +0.28(+1.17%) |
Jan 13, 2015 | 23.96 | 24.81 | 23.83 | 24.11 | 160,148 | +0.31(+1.28%) |
Jan 12, 2015 | 23.84 | 24.21 | 23.62 | 23.80 | 100,323 | -0.07(-0.29%) |
Jan 09, 2015 | 24.41 | 24.50 | 23.75 | 23.87 | 76,742 | -0.54(-2.22%) |
Jan 08, 2015 | 24.40 | 24.46 | 24.21 | 24.41 | 116,481 | +0.13(+0.54%) |
Jan 07, 2015 | 24.20 | 24.44 | 23.88 | 24.28 | 87,753 | +0.28(+1.18%) |
Jan 06, 2015 | 24.40 | 24.40 | 23.88 | 24.00 | 149,481 | -0.66(-2.67%) |
Jan 05, 2015 | 24.46 | 25.17 | 24.46 | 24.66 | 77,626 | +0.02(+0.06%) |
Jan 02, 2015 | 25.60 | 25.75 | 24.44 | 24.64 | 110,473 | -1.00(-3.90%) |
Dec 31, 2014 | 25.51 | 25.64 | 25.64 | 25.64 | 90,015 | -0.02(-0.09%) |
Dec 30, 2014 | 25.77 | 26.18 | 25.57 | 25.67 | 51,459 | -0.13(-0.50%) |
Dec 29, 2014 | 25.76 | 26.15 | 25.75 | 25.80 | 91,727 | -0.03(-0.12%) |
Dec 26, 2014 | 25.65 | 25.91 | 25.61 | 25.83 | 39,557 | +0.24(+0.96%) |
Dec 24, 2014 | 25.57 | 25.58 | 25.58 | 25.58 | 61,362 | +0.02(+0.09%) |
Dec 23, 2014 | 25.57 | 25.82 | 25.26 | 25.56 | 92,479 | +0.13(+0.51%) |
Dec 22, 2014 | 24.97 | 25.48 | 24.77 | 25.43 | 158,003 | +0.54(+2.15%) |
Dec 19, 2014 | 24.46 | 24.99 | 23.93 | 24.89 | 441,687 | +0.43(+1.75%) |
Dec 18, 2014 | 24.71 | 24.71 | 24.24 | 24.47 | 146,093 | -0.08(-0.31%) |
Dec 17, 2014 | 24.15 | 24.60 | 23.81 | 24.54 | 198,577 | +0.52(+2.16%) |
Dec 16, 2014 | 23.49 | 24.34 | 23.48 | 24.02 | 210,265 | +0.37(+1.55%) |
Dec 15, 2014 | 23.88 | 24.01 | 23.46 | 23.66 | 133,873 | -0.20(-0.83%) |
Dec 12, 2014 | 23.36 | 24.50 | 23.36 | 23.85 | 269,316 | +0.19(+0.81%) |
Dec 11, 2014 | 23.36 | 23.80 | 23.30 | 23.66 | 89,891 | +0.32(+1.38%) |
Dec 10, 2014 | 24.26 | 24.66 | 23.26 | 23.34 | 165,423 | -1.05(-4.29%) |
Dec 09, 2014 | 23.18 | 24.52 | 22.95 | 24.39 | 271,480 | +1.05(+4.49%) |
Dec 08, 2014 | 23.13 | 23.46 | 22.85 | 23.34 | 204,720 | +0.22(+0.96%) |
Dec 05, 2014 | 22.81 | 23.24 | 22.81 | 23.12 | 138,582 | +0.30(+1.31%) |
Dec 04, 2014 | 23.05 | 23.30 | 22.81 | 22.82 | 104,538 | -0.25(-1.09%) |
Dec 03, 2014 | 23.01 | 23.47 | 22.92 | 23.07 | 105,114 | +0.01(+0.03%) |
Dec 02, 2014 | 22.60 | 23.11 | 22.60 | 23.07 | 95,450 | +0.43(+1.89%) |
Dec 01, 2014 | 22.46 | 22.84 | 22.24 | 22.64 | 176,284 | +0.09(+0.41%) |
Nov 28, 2014 | 22.62 | 22.97 | 22.50 | 22.55 | 88,020 | -0.11(-0.47%) |
Nov 26, 2014 | 22.55 | 22.65 | 22.65 | 22.65 | 151,116 | +0.15(+0.65%) |
Nov 25, 2014 | 22.79 | 22.90 | 22.44 | 22.51 | 200,945 | -0.30(-1.31%) |
Nov 24, 2014 | 23.60 | 23.60 | 22.13 | 22.81 | 218,745 | -0.80(-3.40%) |
Nov 21, 2014 | 23.91 | 24.02 | 23.20 | 23.61 | 315,184 | +0.04(+0.16%) |
Nov 20, 2014 | 22.41 | 23.64 | 22.41 | 23.57 | 159,632 | +1.11(+4.93%) |
Nov 19, 2014 | 22.60 | 22.78 | 22.36 | 22.46 | 131,768 | -0.16(-0.71%) |
Nov 18, 2014 | 22.65 | 22.95 | 22.59 | 22.62 | 104,897 | +0.08(+0.37%) |
Nov 17, 2014 | 22.56 | 22.90 | 22.50 | 22.54 | 166,739 | -0.10(-0.44%) |
Nov 14, 2014 | 22.72 | 22.85 | 22.54 | 22.64 | 124,466 | -0.12(-0.54%) |
Nov 13, 2014 | 23.04 | 23.27 | 22.65 | 22.76 | 152,949 | -0.27(-1.16%) |
Nov 12, 2014 | 22.43 | 23.20 | 22.33 | 23.03 | 175,261 | +0.45(+2.00%) |
Nov 11, 2014 | 22.91 | 22.98 | 22.44 | 22.58 | 258,083 | -0.33(-1.43%) |
Nov 10, 2014 | 22.65 | 22.96 | 22.27 | 22.91 | 270,042 | +0.15(+0.67%) |
Nov 07, 2014 | 23.37 | 24.27 | 22.75 | 22.75 | 281,430 | -2.32(-9.27%) |
Nov 06, 2014 | 23.89 | 25.87 | 23.24 | 25.08 | 768,681 | +2.08(+9.04%) |
Nov 05, 2014 | 24.47 | 24.47 | 22.67 | 23.00 | 376,628 | -1.48(-6.03%) |
Nov 04, 2014 | 24.09 | 24.60 | 23.82 | 24.47 | 295,471 | +0.03(+0.13%) |
Nov 03, 2014 | 24.35 | 24.83 | 24.23 | 24.44 | 110,705 | +0.18(+0.76%) |
Oct 31, 2014 | 24.68 | 24.82 | 24.25 | 24.26 | 200,444 | -0.06(-0.25%) |
Oct 30, 2014 | 24.25 | 24.62 | 24.16 | 24.32 | 94,455 | -0.14(-0.56%) |
Oct 29, 2014 | 24.33 | 24.42 | 24.33 | 24.46 | 80,824 | +0.16(+0.66%) |
Oct 28, 2014 | 23.69 | 24.27 | 23.67 | 24.30 | 124,944 | +0.53(+2.22%) |
Oct 27, 2014 | 23.63 | 24.24 | 23.69 | 23.77 | 172,891 | +0.08(+0.32%) |
Oct 24, 2014 | 23.88 | 23.92 | 23.49 | 23.69 | 104,837 | -0.11(-0.48%) |
Oct 23, 2014 | 23.85 | 24.18 | 23.64 | 23.81 | 147,930 | +0.13(+0.55%) |
Oct 22, 2014 | 24.50 | 24.50 | 23.63 | 23.68 | 105,225 | -0.56(-2.30%) |
Oct 21, 2014 | 23.74 | 24.36 | 23.62 | 24.24 | 120,037 | +0.62(+2.62%) |
Oct 20, 2014 | 23.75 | 24.14 | 23.39 | 23.62 | 127,042 | -0.18(-0.74%) |
Oct 17, 2014 | 24.24 | 24.24 | 23.67 | 23.79 | 177,363 | -0.19(-0.80%) |
Oct 16, 2014 | 23.04 | 24.18 | 22.94 | 23.98 | 143,950 | +0.57(+2.41%) |
Oct 15, 2014 | 23.15 | 23.66 | 23.02 | 23.42 | 186,373 | -0.08(-0.36%) |
Oct 14, 2014 | 23.73 | 23.75 | 23.39 | 23.50 | 156,292 | -0.04(-0.16%) |
Oct 13, 2014 | 23.17 | 23.99 | 23.12 | 23.54 | 183,055 | +0.36(+1.55%) |
Oct 10, 2014 | 23.17 | 23.57 | 22.98 | 23.18 | 108,067 | -0.14(-0.59%) |
Oct 09, 2014 | 23.66 | 23.77 | 23.30 | 23.32 | 173,620 | -0.36(-1.52%) |
Oct 08, 2014 | 23.61 | 23.77 | 23.23 | 23.68 | 227,093 | +0.07(+0.29%) |
Oct 07, 2014 | 23.75 | 24.11 | 23.60 | 23.61 | 176,344 | -0.42(-1.75%) |
Oct 06, 2014 | 24.79 | 24.92 | 23.95 | 24.03 | 186,733 | -0.72(-2.90%) |
Oct 03, 2014 | 25.06 | 25.17 | 24.67 | 24.75 | 115,857 | -0.08(-0.34%) |
Oct 02, 2014 | 24.31 | 25.22 | 24.11 | 24.83 | 161,658 | +0.54(+2.23%) |