Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 27.10 | 27.24 | 26.87 | 27.11 | 1,219,409 | +0.27(+1.02%) |
Sep 29, 2015 | 26.61 | 26.90 | 26.43 | 26.83 | 674,992 | +0.26(+0.97%) |
Sep 28, 2015 | 26.90 | 26.95 | 26.45 | 26.58 | 855,051 | -0.44(-1.63%) |
Sep 25, 2015 | 27.36 | 27.51 | 26.94 | 27.02 | 1,282,749 | -0.02(-0.06%) |
Sep 24, 2015 | 26.35 | 27.05 | 26.27 | 27.03 | 684,249 | +0.42(+1.57%) |
Sep 23, 2015 | 26.67 | 26.89 | 26.44 | 26.61 | 496,942 | +0.02(+0.06%) |
Sep 22, 2015 | 26.48 | 26.75 | 26.29 | 26.60 | 701,347 | -0.28(-1.05%) |
Sep 21, 2015 | 26.64 | 27.05 | 26.42 | 26.88 | 564,679 | +0.49(+1.85%) |
Sep 18, 2015 | 26.55 | 26.67 | 26.12 | 26.39 | 1,246,471 | -0.59(-2.17%) |
Sep 17, 2015 | 27.61 | 28.01 | 26.85 | 26.98 | 683,528 | -0.65(-2.34%) |
Sep 16, 2015 | 27.47 | 27.70 | 27.24 | 27.63 | 523,639 | +0.10(+0.36%) |
Sep 15, 2015 | 27.24 | 27.60 | 27.18 | 27.53 | 519,445 | +0.38(+1.40%) |
Sep 14, 2015 | 27.12 | 27.38 | 26.99 | 27.15 | 430,540 | +0.03(+0.11%) |
Sep 11, 2015 | 26.86 | 27.15 | 26.76 | 27.12 | 375,388 | +0.04(+0.14%) |
Sep 10, 2015 | 26.71 | 27.37 | 26.64 | 27.08 | 875,515 | +0.29(+1.08%) |
Sep 09, 2015 | 27.25 | 27.31 | 26.73 | 26.79 | 541,596 | -0.21(-0.79%) |
Sep 08, 2015 | 26.72 | 27.10 | 26.55 | 27.00 | 584,039 | +0.73(+2.78%) |
Sep 04, 2015 | 25.98 | 26.27 | 26.27 | 26.27 | 590,937 | -0.10(-0.38%) |
Sep 03, 2015 | 26.20 | 26.70 | 26.07 | 26.37 | 580,765 | +0.16(+0.61%) |
Sep 02, 2015 | 26.17 | 26.23 | 25.69 | 26.21 | 678,391 | +0.43(+1.68%) |
Sep 01, 2015 | 26.32 | 26.48 | 25.68 | 25.78 | 904,799 | -1.14(-4.24%) |
Aug 31, 2015 | 26.81 | 27.02 | 26.61 | 26.92 | 897,490 | +0.03(+0.11%) |
Aug 28, 2015 | 26.86 | 27.08 | 26.71 | 26.89 | 680,009 | +0.02(+0.06%) |
Aug 27, 2015 | 26.73 | 27.11 | 26.51 | 26.87 | 1,168,332 | +0.50(+1.90%) |
Aug 26, 2015 | 25.75 | 26.44 | 25.29 | 26.37 | 1,676,544 | +1.18(+4.68%) |
Aug 25, 2015 | 26.79 | 26.80 | 25.16 | 25.19 | 3,103,851 | -0.85(-3.27%) |
Aug 24, 2015 | 25.81 | 27.03 | 23.56 | 26.04 | 1,722,951 | -1.40(-5.10%) |
Aug 21, 2015 | 27.58 | 27.85 | 27.05 | 27.44 | 1,064,291 | -0.43(-1.56%) |
Aug 20, 2015 | 28.36 | 28.92 | 27.86 | 27.88 | 1,067,275 | -0.75(-2.60%) |
Aug 19, 2015 | 29.06 | 29.14 | 28.61 | 28.62 | 776,535 | -0.59(-2.01%) |
Aug 18, 2015 | 29.47 | 29.61 | 29.14 | 29.21 | 796,298 | -0.11(-0.36%) |
Aug 17, 2015 | 29.07 | 29.54 | 28.75 | 29.31 | 681,616 | +0.08(+0.29%) |
Aug 14, 2015 | 29.00 | 29.23 | 28.77 | 29.23 | 771,060 | +0.24(+0.81%) |
Aug 13, 2015 | 28.80 | 29.31 | 28.68 | 29.00 | 580,523 | +0.25(+0.87%) |
Aug 12, 2015 | 29.19 | 29.28 | 28.37 | 28.74 | 725,549 | -0.59(-2.02%) |
Aug 11, 2015 | 29.37 | 29.50 | 29.10 | 29.34 | 584,316 | -0.30(-1.00%) |
Aug 10, 2015 | 29.37 | 29.64 | 29.17 | 29.63 | 714,855 | +0.48(+1.64%) |
Aug 07, 2015 | 29.31 | 29.62 | 28.93 | 29.15 | 986,559 | -0.23(-0.78%) |
Aug 06, 2015 | 29.85 | 29.92 | 29.30 | 29.38 | 613,844 | -0.38(-1.28%) |
Aug 05, 2015 | 29.57 | 30.06 | 29.42 | 29.76 | 588,733 | +0.29(+0.98%) |
Aug 04, 2015 | 29.28 | 29.73 | 29.17 | 29.48 | 509,029 | +0.15(+0.52%) |
Aug 03, 2015 | 29.17 | 29.51 | 28.95 | 29.32 | 598,671 | +0.08(+0.28%) |
Jul 31, 2015 | 29.50 | 29.50 | 29.07 | 29.24 | 734,439 | -0.21(-0.72%) |
Jul 30, 2015 | 29.02 | 29.46 | 28.95 | 29.45 | 846,096 | +0.29(+0.99%) |
Jul 29, 2015 | 29.11 | 29.22 | 28.84 | 29.17 | 713,929 | +0.10(+0.34%) |
Jul 28, 2015 | 28.93 | 29.12 | 28.60 | 29.07 | 1,327,363 | +0.36(+1.24%) |
Jul 27, 2015 | 28.85 | 28.95 | 28.27 | 28.71 | 702,155 | -0.43(-1.48%) |
Jul 24, 2015 | 29.67 | 29.70 | 29.14 | 29.14 | 1,206,146 | -0.46(-1.56%) |
Jul 23, 2015 | 29.95 | 30.19 | 29.39 | 29.60 | 1,292,994 | -0.23(-0.76%) |
Jul 22, 2015 | 29.44 | 29.93 | 29.35 | 29.83 | 441,601 | +0.37(+1.26%) |
Jul 21, 2015 | 29.52 | 29.92 | 29.40 | 29.46 | 651,974 | -0.05(-0.18%) |
Jul 20, 2015 | 29.70 | 29.83 | 29.44 | 29.51 | 983,685 | -0.07(-0.23%) |
Jul 17, 2015 | 29.88 | 29.89 | 29.22 | 29.58 | 1,098,978 | -0.39(-1.31%) |
Jul 16, 2015 | 30.56 | 30.71 | 29.70 | 29.98 | 1,861,017 | -0.61(-2.00%) |
Jul 15, 2015 | 30.38 | 30.69 | 30.36 | 30.59 | 1,167,919 | +0.29(+0.95%) |
Jul 14, 2015 | 30.06 | 30.35 | 30.02 | 30.30 | 608,859 | +0.07(+0.23%) |
Jul 13, 2015 | 30.23 | 30.44 | 30.13 | 30.23 | 548,560 | +0.17(+0.55%) |
Jul 10, 2015 | 30.16 | 30.23 | 29.62 | 30.07 | 616,421 | +0.35(+1.17%) |
Jul 09, 2015 | 29.80 | 30.02 | 29.28 | 29.72 | 719,079 | +0.35(+1.18%) |
Jul 08, 2015 | 29.26 | 29.45 | 29.11 | 29.37 | 809,134 | -0.16(-0.54%) |
Jul 07, 2015 | 29.75 | 29.87 | 29.01 | 29.53 | 994,364 | -0.35(-1.16%) |
Jul 06, 2015 | 29.17 | 29.88 | 29.09 | 29.88 | 1,571,916 | +0.28(+0.95%) |
Jul 02, 2015 | 30.17 | 29.60 | 29.60 | 29.60 | 791,931 | -0.70(-2.30%) |
Jul 01, 2015 | 30.29 | 30.48 | 30.10 | 30.29 | 881,482 | +0.38(+1.26%) |
Jun 30, 2015 | 30.28 | 30.41 | 29.73 | 29.91 | 1,078,063 | -0.05(-0.15%) |
Jun 29, 2015 | 30.16 | 30.57 | 29.90 | 29.96 | 1,346,697 | -0.70(-2.27%) |
Jun 26, 2015 | 30.63 | 30.79 | 30.30 | 30.66 | 1,845,318 | +0.24(+0.80%) |
Jun 25, 2015 | 30.44 | 30.62 | 30.27 | 30.41 | 629,478 | +0.14(+0.47%) |
Jun 24, 2015 | 30.35 | 30.53 | 30.16 | 30.27 | 697,337 | -0.18(-0.60%) |
Jun 23, 2015 | 30.11 | 30.47 | 29.94 | 30.45 | 1,063,569 | +0.74(+2.50%) |
Jun 22, 2015 | 29.78 | 29.84 | 29.60 | 29.71 | 1,537,605 | +0.26(+0.87%) |
Jun 19, 2015 | 29.78 | 29.79 | 29.33 | 29.45 | 1,652,784 | -0.25(-0.84%) |
Jun 18, 2015 | 29.49 | 29.84 | 29.40 | 29.70 | 2,163,635 | -0.39(-1.28%) |
Jun 17, 2015 | 31.19 | 31.27 | 29.87 | 30.09 | 2,982,982 | -0.89(-2.88%) |
Jun 16, 2015 | 30.45 | 31.00 | 30.35 | 30.98 | 1,720,183 | +0.60(+1.97%) |
Jun 15, 2015 | 30.00 | 30.63 | 29.76 | 30.38 | 1,397,040 | +0.07(+0.22%) |
Jun 12, 2015 | 30.37 | 30.43 | 30.16 | 30.32 | 541,267 | -0.11(-0.37%) |
Jun 11, 2015 | 30.49 | 30.63 | 30.18 | 30.43 | 582,344 | -0.12(-0.40%) |
Jun 10, 2015 | 30.26 | 30.62 | 30.02 | 30.55 | 1,027,964 | +0.53(+1.76%) |
Jun 09, 2015 | 29.73 | 30.08 | 29.49 | 30.02 | 785,124 | +0.36(+1.22%) |
Jun 08, 2015 | 29.57 | 29.83 | 29.42 | 29.66 | 880,663 | +0.11(+0.38%) |
Jun 05, 2015 | 29.15 | 29.56 | 29.06 | 29.54 | 758,186 | +0.54(+1.85%) |
Jun 04, 2015 | 29.33 | 29.38 | 28.95 | 29.01 | 798,656 | -0.47(-1.59%) |
Jun 03, 2015 | 29.03 | 29.56 | 28.78 | 29.48 | 734,494 | +0.57(+1.99%) |
Jun 02, 2015 | 28.77 | 29.19 | 28.64 | 28.90 | 661,798 | +0.10(+0.34%) |
Jun 01, 2015 | 28.79 | 28.93 | 28.44 | 28.80 | 1,094,579 | +0.14(+0.50%) |
May 29, 2015 | 28.61 | 28.78 | 28.37 | 28.66 | 1,228,735 | +0.02(+0.05%) |
May 28, 2015 | 28.68 | 28.77 | 28.46 | 28.64 | 452,084 | -0.04(-0.13%) |
May 27, 2015 | 28.40 | 28.77 | 28.14 | 28.68 | 1,072,173 | +0.40(+1.42%) |
May 26, 2015 | 28.30 | 28.36 | 27.97 | 28.28 | 626,506 | -0.20(-0.69%) |
May 22, 2015 | 28.64 | 28.48 | 28.48 | 28.48 | 456,121 | -0.14(-0.50%) |
May 21, 2015 | 28.77 | 28.90 | 28.47 | 28.62 | 482,256 | -0.19(-0.66%) |
May 20, 2015 | 28.89 | 28.92 | 28.63 | 28.81 | 464,661 | -0.08(-0.29%) |
May 19, 2015 | 28.77 | 28.92 | 28.66 | 28.89 | 720,252 | +0.21(+0.74%) |
May 18, 2015 | 28.39 | 28.83 | 28.39 | 28.68 | 797,398 | +0.35(+1.23%) |
May 15, 2015 | 28.76 | 28.87 | 28.20 | 28.33 | 1,424,270 | -0.45(-1.58%) |
May 14, 2015 | 28.72 | 28.80 | 28.58 | 28.79 | 1,122,049 | +0.17(+0.61%) |
May 13, 2015 | 28.39 | 28.69 | 28.27 | 28.61 | 915,407 | +0.19(+0.67%) |
May 12, 2015 | 28.14 | 28.46 | 27.87 | 28.42 | 1,196,117 | +0.23(+0.80%) |
May 11, 2015 | 27.87 | 28.25 | 27.80 | 28.20 | 916,209 | +0.28(+1.00%) |
May 08, 2015 | 27.94 | 27.96 | 27.38 | 27.92 | 760,918 | +0.14(+0.52%) |
May 07, 2015 | 27.49 | 27.89 | 27.28 | 27.77 | 1,421,390 | +0.18(+0.66%) |
May 06, 2015 | 27.15 | 27.62 | 26.78 | 27.59 | 1,533,313 | +0.52(+1.93%) |
May 05, 2015 | 26.84 | 27.26 | 26.84 | 27.07 | 1,891,019 | +0.11(+0.39%) |
May 04, 2015 | 26.77 | 27.08 | 26.77 | 26.96 | 773,470 | +0.20(+0.76%) |
May 01, 2015 | 27.15 | 27.27 | 26.73 | 26.76 | 707,384 | -0.34(-1.26%) |
Apr 30, 2015 | 27.37 | 27.46 | 27.03 | 27.10 | 1,154,181 | -0.35(-1.27%) |
Apr 29, 2015 | 27.35 | 27.61 | 27.22 | 27.45 | 733,477 | +0.03(+0.11%) |
Apr 28, 2015 | 26.93 | 27.46 | 26.81 | 27.42 | 603,995 | +0.51(+1.90%) |
Apr 27, 2015 | 27.02 | 27.36 | 26.83 | 26.91 | 1,164,042 | -0.12(-0.45%) |
Apr 24, 2015 | 27.01 | 27.19 | 26.89 | 27.03 | 739,575 | -0.10(-0.36%) |
Apr 23, 2015 | 27.04 | 27.27 | 26.91 | 27.13 | 674,038 | -0.03(-0.11%) |
Apr 22, 2015 | 26.94 | 27.24 | 26.77 | 27.16 | 439,242 | +0.19(+0.70%) |
Apr 21, 2015 | 26.97 | 27.22 | 26.87 | 26.97 | 835,726 | +0.08(+0.28%) |
Apr 20, 2015 | 26.65 | 26.95 | 26.52 | 26.89 | 876,165 | +0.40(+1.50%) |
Apr 17, 2015 | 26.68 | 26.70 | 26.22 | 26.49 | 1,609,600 | -0.39(-1.45%) |
Apr 16, 2015 | 27.05 | 27.09 | 26.41 | 26.89 | 1,739,754 | -0.60(-2.19%) |
Apr 15, 2015 | 27.06 | 27.62 | 27.03 | 27.49 | 1,435,568 | +0.48(+1.78%) |
Apr 14, 2015 | 27.49 | 27.49 | 26.96 | 27.01 | 757,227 | -0.49(-1.78%) |
Apr 13, 2015 | 27.33 | 27.50 | 27.20 | 27.49 | 887,283 | +0.31(+1.13%) |
Apr 10, 2015 | 27.07 | 27.26 | 26.88 | 27.19 | 1,009,984 | +0.18(+0.67%) |
Apr 09, 2015 | 27.02 | 27.27 | 26.80 | 27.01 | 1,168,676 | -0.31(-1.13%) |
Apr 08, 2015 | 27.52 | 27.52 | 27.22 | 27.31 | 864,967 | -0.11(-0.41%) |
Apr 07, 2015 | 27.43 | 27.71 | 27.40 | 27.43 | 679,276 | +0.04(+0.14%) |
Apr 06, 2015 | 27.29 | 27.53 | 26.84 | 27.39 | 848,564 | -0.23(-0.84%) |
Apr 02, 2015 | 27.34 | 27.62 | 27.62 | 27.62 | 826,088 | -0.03(-0.11%) |
Apr 01, 2015 | 27.79 | 28.26 | 27.31 | 27.65 | 752,062 | -0.20(-0.70%) |
Mar 31, 2015 | 27.81 | 27.92 | 27.56 | 27.85 | 1,210,544 | -0.06(-0.22%) |
Mar 30, 2015 | 27.55 | 28.10 | 27.53 | 27.91 | 676,475 | +0.56(+2.03%) |
Mar 27, 2015 | 27.46 | 27.56 | 27.16 | 27.35 | 775,859 | -0.17(-0.60%) |
Mar 26, 2015 | 27.37 | 27.52 | 26.99 | 27.52 | 913,872 | +0.12(+0.44%) |
Mar 25, 2015 | 27.73 | 27.82 | 27.34 | 27.40 | 1,378,873 | -0.26(-0.95%) |
Mar 24, 2015 | 27.47 | 27.67 | 27.31 | 27.66 | 869,427 | +0.21(+0.77%) |
Mar 23, 2015 | 27.73 | 27.89 | 27.39 | 27.45 | 920,695 | -0.38(-1.35%) |
Mar 20, 2015 | 27.35 | 27.87 | 27.16 | 27.82 | 1,952,595 | +0.64(+2.35%) |
Mar 19, 2015 | 27.32 | 27.32 | 26.95 | 27.19 | 695,208 | -0.17(-0.63%) |
Mar 18, 2015 | 27.32 | 27.72 | 27.28 | 27.36 | 1,698,864 | -0.08(-0.27%) |
Mar 17, 2015 | 27.18 | 27.44 | 27.03 | 27.43 | 882,753 | +0.14(+0.52%) |
Mar 16, 2015 | 27.46 | 27.56 | 27.07 | 27.29 | 739,242 | -0.12(-0.44%) |
Mar 13, 2015 | 27.39 | 27.49 | 26.95 | 27.41 | 901,577 | +0.05(+0.19%) |
Mar 12, 2015 | 27.09 | 27.43 | 26.83 | 27.36 | 1,126,344 | +0.59(+2.19%) |
Mar 11, 2015 | 26.44 | 26.81 | 26.37 | 26.77 | 628,988 | +0.35(+1.31%) |
Mar 10, 2015 | 26.70 | 26.70 | 26.28 | 26.43 | 684,704 | -0.49(-1.81%) |
Mar 09, 2015 | 26.58 | 27.00 | 26.41 | 26.92 | 710,225 | +0.32(+1.22%) |
Mar 06, 2015 | 26.56 | 27.05 | 26.45 | 26.59 | 1,581,590 | +0.33(+1.26%) |
Mar 05, 2015 | 26.13 | 26.29 | 25.72 | 26.26 | 1,004,427 | +0.18(+0.69%) |
Mar 04, 2015 | 26.22 | 26.35 | 26.04 | 26.08 | 1,223,660 | -0.27(-1.03%) |
Mar 03, 2015 | 26.41 | 26.64 | 26.22 | 26.35 | 1,498,008 | -0.08(-0.31%) |
Mar 02, 2015 | 26.82 | 26.83 | 26.13 | 26.43 | 2,280,914 | +0.48(+1.85%) |
Feb 27, 2015 | 25.95 | 26.13 | 25.89 | 25.95 | 1,001,635 | -0.08(-0.29%) |
Feb 26, 2015 | 25.89 | 26.07 | 25.85 | 26.03 | 895,823 | +0.14(+0.52%) |
Feb 25, 2015 | 26.13 | 26.16 | 25.85 | 25.89 | 868,165 | -0.26(-0.98%) |
Feb 24, 2015 | 25.95 | 26.45 | 25.89 | 26.15 | 975,078 | +0.14(+0.55%) |
Feb 23, 2015 | 25.86 | 26.12 | 25.68 | 26.01 | 1,035,608 | +0.00(+0.00%) |
Feb 20, 2015 | 25.63 | 26.13 | 25.42 | 26.01 | 1,482,376 | +0.26(+1.02%) |
Feb 19, 2015 | 25.35 | 25.89 | 25.24 | 25.74 | 1,070,301 | +0.22(+0.85%) |
Feb 18, 2015 | 25.40 | 25.92 | 25.28 | 25.52 | 1,183,388 | -0.32(-1.25%) |
Feb 17, 2015 | 25.75 | 25.89 | 25.43 | 25.85 | 838,605 | +0.10(+0.38%) |
Feb 13, 2015 | 25.55 | 25.75 | 25.75 | 25.75 | 932,658 | +0.17(+0.65%) |
Feb 12, 2015 | 25.16 | 25.59 | 25.10 | 25.59 | 730,651 | +0.57(+2.28%) |
Feb 11, 2015 | 24.92 | 25.11 | 24.78 | 25.01 | 872,653 | +0.03(+0.12%) |
Feb 10, 2015 | 25.01 | 25.08 | 24.60 | 24.98 | 603,141 | +0.26(+1.06%) |
Feb 09, 2015 | 24.89 | 25.00 | 24.61 | 24.72 | 698,447 | -0.25(-0.99%) |
Feb 06, 2015 | 24.94 | 25.34 | 24.91 | 24.97 | 811,652 | +0.26(+1.06%) |
Feb 05, 2015 | 24.23 | 24.80 | 24.22 | 24.71 | 991,901 | +0.58(+2.42%) |
Feb 04, 2015 | 24.07 | 24.48 | 23.96 | 24.12 | 795,790 | -0.11(-0.46%) |
Feb 03, 2015 | 23.67 | 24.29 | 23.61 | 24.23 | 1,353,187 | +0.66(+2.82%) |
Feb 02, 2015 | 22.95 | 23.64 | 22.67 | 23.57 | 1,254,967 | +0.76(+3.34%) |
Jan 30, 2015 | 22.88 | 23.33 | 22.80 | 22.81 | 1,579,189 | -0.36(-1.55%) |
Jan 29, 2015 | 22.65 | 23.20 | 22.46 | 23.17 | 778,134 | +0.50(+2.21%) |
Jan 28, 2015 | 23.30 | 23.36 | 22.62 | 22.67 | 971,698 | -0.50(-2.16%) |
Jan 27, 2015 | 23.19 | 23.34 | 23.03 | 23.17 | 683,262 | -0.35(-1.49%) |
Jan 26, 2015 | 23.02 | 23.55 | 22.79 | 23.52 | 1,274,762 | +0.53(+2.31%) |
Jan 23, 2015 | 23.59 | 23.70 | 22.91 | 22.99 | 963,413 | -0.46(-1.94%) |
Jan 22, 2015 | 22.05 | 23.56 | 22.05 | 23.44 | 2,164,634 | +1.70(+7.80%) |
Jan 21, 2015 | 21.99 | 22.11 | 21.68 | 21.75 | 1,140,663 | -0.25(-1.15%) |
Jan 20, 2015 | 22.16 | 22.29 | 21.78 | 22.00 | 1,201,803 | -0.13(-0.61%) |
Jan 16, 2015 | 21.78 | 22.33 | 21.78 | 22.14 | 1,125,564 | +0.22(+0.99%) |
Jan 15, 2015 | 22.34 | 22.42 | 21.78 | 21.92 | 969,352 | -0.43(-1.91%) |
Jan 14, 2015 | 22.44 | 22.54 | 22.11 | 22.34 | 770,670 | -0.44(-1.93%) |
Jan 13, 2015 | 22.98 | 23.29 | 22.42 | 22.79 | 641,868 | +0.07(+0.30%) |
Jan 12, 2015 | 23.05 | 23.13 | 22.62 | 22.72 | 790,678 | -0.40(-1.71%) |
Jan 09, 2015 | 23.69 | 23.96 | 23.10 | 23.11 | 1,033,358 | -0.98(-4.06%) |
Jan 08, 2015 | 23.78 | 24.12 | 23.64 | 24.09 | 1,140,095 | +0.56(+2.38%) |
Jan 07, 2015 | 23.41 | 23.58 | 23.20 | 23.53 | 1,010,443 | +0.50(+2.17%) |
Jan 06, 2015 | 23.63 | 23.73 | 22.87 | 23.03 | 810,569 | -0.49(-2.10%) |
Jan 05, 2015 | 23.91 | 24.00 | 23.43 | 23.53 | 1,039,692 | -0.61(-2.51%) |
Jan 02, 2015 | 24.49 | 24.58 | 23.78 | 24.13 | 500,276 | -0.17(-0.71%) |
Dec 31, 2014 | 24.77 | 24.30 | 24.30 | 24.30 | 445,206 | -0.33(-1.33%) |
Dec 30, 2014 | 24.64 | 24.79 | 24.46 | 24.63 | 347,317 | -0.02(-0.09%) |
Dec 29, 2014 | 24.44 | 24.89 | 24.44 | 24.65 | 457,707 | +0.26(+1.07%) |
Dec 26, 2014 | 24.53 | 24.57 | 24.38 | 24.39 | 393,848 | +0.07(+0.28%) |
Dec 24, 2014 | 24.38 | 24.32 | 24.32 | 24.32 | 283,374 | -0.05(-0.21%) |
Dec 23, 2014 | 24.36 | 24.52 | 24.21 | 24.38 | 324,841 | +0.16(+0.68%) |
Dec 22, 2014 | 24.18 | 24.27 | 23.97 | 24.21 | 419,775 | +0.01(+0.03%) |
Dec 19, 2014 | 24.32 | 24.41 | 24.05 | 24.20 | 1,834,912 | -0.18(-0.74%) |
Dec 18, 2014 | 24.18 | 24.39 | 24.02 | 24.38 | 773,424 | +0.56(+2.35%) |
Dec 17, 2014 | 23.20 | 23.88 | 23.07 | 23.82 | 839,913 | +0.67(+2.90%) |
Dec 16, 2014 | 22.90 | 23.57 | 22.74 | 23.15 | 751,640 | +0.20(+0.88%) |
Dec 15, 2014 | 23.48 | 23.53 | 22.85 | 22.95 | 612,144 | -0.34(-1.48%) |
Dec 12, 2014 | 23.35 | 23.61 | 23.19 | 23.29 | 803,706 | -0.37(-1.55%) |
Dec 11, 2014 | 23.81 | 23.96 | 23.56 | 23.66 | 689,129 | +0.05(+0.22%) |
Dec 10, 2014 | 24.38 | 24.61 | 23.60 | 23.61 | 1,028,720 | -1.08(-4.39%) |
Dec 09, 2014 | 23.80 | 24.74 | 23.75 | 24.69 | 916,148 | +0.55(+2.29%) |
Dec 08, 2014 | 24.09 | 24.45 | 23.96 | 24.14 | 667,305 | -0.01(-0.06%) |
Dec 05, 2014 | 23.75 | 24.40 | 23.75 | 24.15 | 881,910 | +0.48(+2.02%) |
Dec 04, 2014 | 23.69 | 23.79 | 23.51 | 23.67 | 366,638 | -0.09(-0.38%) |
Dec 03, 2014 | 23.50 | 23.86 | 23.41 | 23.76 | 446,555 | +0.22(+0.95%) |
Dec 02, 2014 | 23.27 | 23.71 | 23.22 | 23.54 | 434,186 | +0.37(+1.58%) |
Dec 01, 2014 | 23.41 | 23.42 | 23.02 | 23.17 | 512,693 | -0.34(-1.43%) |
Nov 28, 2014 | 24.09 | 24.14 | 23.49 | 23.51 | 339,496 | -0.53(-2.21%) |
Nov 26, 2014 | 24.00 | 24.04 | 24.04 | 24.04 | 240,540 | +0.07(+0.31%) |
Nov 25, 2014 | 23.88 | 24.00 | 23.76 | 23.97 | 307,556 | +0.12(+0.50%) |
Nov 24, 2014 | 23.56 | 23.86 | 23.50 | 23.85 | 887,796 | +0.35(+1.49%) |
Nov 21, 2014 | 24.04 | 24.05 | 23.49 | 23.50 | 385,985 | -0.28(-1.19%) |
Nov 20, 2014 | 23.42 | 23.79 | 23.37 | 23.78 | 271,305 | +0.18(+0.76%) |
Nov 19, 2014 | 23.84 | 23.88 | 23.41 | 23.60 | 412,142 | -0.27(-1.13%) |
Nov 18, 2014 | 23.70 | 23.94 | 23.70 | 23.87 | 648,278 | +0.16(+0.69%) |
Nov 17, 2014 | 23.82 | 23.95 | 23.61 | 23.70 | 382,440 | -0.21(-0.87%) |
Nov 14, 2014 | 23.85 | 24.00 | 23.70 | 23.91 | 622,602 | +0.04(+0.16%) |
Nov 13, 2014 | 24.15 | 24.20 | 23.83 | 23.88 | 379,380 | -0.28(-1.14%) |
Nov 12, 2014 | 23.74 | 24.26 | 23.73 | 24.15 | 681,065 | +0.32(+1.35%) |
Nov 11, 2014 | 24.00 | 24.05 | 23.79 | 23.83 | 486,034 | -0.13(-0.56%) |
Nov 10, 2014 | 23.76 | 24.03 | 23.76 | 23.97 | 593,586 | +0.16(+0.69%) |
Nov 07, 2014 | 23.50 | 23.82 | 23.42 | 23.80 | 1,123,288 | +0.25(+1.08%) |
Nov 06, 2014 | 23.53 | 23.67 | 23.35 | 23.55 | 605,387 | +0.01(+0.06%) |
Nov 05, 2014 | 23.52 | 23.64 | 23.38 | 23.53 | 583,783 | +0.14(+0.60%) |
Nov 04, 2014 | 23.39 | 23.43 | 23.15 | 23.39 | 843,263 | +0.00(+0.00%) |
Nov 03, 2014 | 23.30 | 23.59 | 23.23 | 23.39 | 990,339 | +0.13(+0.54%) |
Oct 31, 2014 | 23.20 | 23.30 | 22.90 | 23.27 | 770,734 | +0.44(+1.92%) |
Oct 30, 2014 | 22.57 | 22.93 | 22.40 | 22.83 | 526,722 | +0.13(+0.59%) |
Oct 29, 2014 | 22.49 | 22.75 | 22.15 | 22.69 | 556,907 | +0.17(+0.76%) |
Oct 28, 2014 | 21.98 | 22.53 | 21.90 | 22.52 | 639,944 | +0.63(+2.88%) |
Oct 27, 2014 | 21.62 | 21.91 | 21.76 | 21.89 | 545,161 | +0.13(+0.61%) |
Oct 24, 2014 | 21.59 | 21.77 | 21.51 | 21.76 | 447,825 | +0.22(+1.00%) |
Oct 23, 2014 | 21.83 | 22.00 | 21.49 | 21.54 | 996,325 | -0.03(-0.14%) |
Oct 22, 2014 | 21.70 | 21.94 | 21.55 | 21.57 | 588,408 | -0.07(-0.34%) |
Oct 21, 2014 | 21.31 | 21.72 | 21.30 | 21.65 | 677,743 | +0.48(+2.24%) |
Oct 20, 2014 | 20.99 | 21.20 | 20.99 | 21.17 | 552,511 | +0.08(+0.39%) |
Oct 17, 2014 | 21.36 | 21.36 | 21.01 | 21.09 | 665,372 | -0.05(-0.25%) |
Oct 16, 2014 | 19.69 | 21.21 | 19.69 | 21.14 | 1,514,196 | +0.62(+3.00%) |
Oct 15, 2014 | 20.67 | 20.82 | 20.15 | 20.53 | 1,225,004 | -0.50(-2.37%) |
Oct 14, 2014 | 21.10 | 21.34 | 20.92 | 21.02 | 860,190 | +0.12(+0.57%) |
Oct 13, 2014 | 20.93 | 21.16 | 20.87 | 20.90 | 696,703 | +0.01(+0.04%) |
Oct 10, 2014 | 20.93 | 21.30 | 20.90 | 20.90 | 738,499 | -0.12(-0.57%) |
Oct 09, 2014 | 21.57 | 21.57 | 21.02 | 21.02 | 886,711 | -0.58(-2.68%) |
Oct 08, 2014 | 21.21 | 21.63 | 21.11 | 21.60 | 704,246 | +0.41(+1.93%) |
Oct 07, 2014 | 21.48 | 21.53 | 21.17 | 21.19 | 606,687 | -0.42(-1.92%) |
Oct 06, 2014 | 21.83 | 21.85 | 21.57 | 21.60 | 518,838 | -0.16(-0.75%) |
Oct 03, 2014 | 21.80 | 22.02 | 21.74 | 21.77 | 604,409 | +0.20(+0.93%) |
Oct 02, 2014 | 21.34 | 21.69 | 21.25 | 21.57 | 605,795 | +0.17(+0.80%) |