Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 26.64 | 26.80 | 26.31 | 26.75 | 2,932,935 | +0.40(+1.50%) |
Sep 29, 2015 | 26.74 | 26.77 | 26.23 | 26.35 | 1,968,247 | -0.30(-1.13%) |
Sep 28, 2015 | 27.26 | 27.30 | 26.58 | 26.66 | 1,338,435 | -0.82(-2.99%) |
Sep 25, 2015 | 27.71 | 27.77 | 27.42 | 27.48 | 1,409,670 | -0.04(-0.14%) |
Sep 24, 2015 | 27.55 | 27.63 | 27.11 | 27.51 | 1,806,577 | -0.30(-1.08%) |
Sep 23, 2015 | 28.05 | 28.17 | 27.75 | 27.82 | 1,200,187 | -0.33(-1.17%) |
Sep 22, 2015 | 28.47 | 28.63 | 27.79 | 28.15 | 1,672,038 | -0.71(-2.45%) |
Sep 21, 2015 | 28.51 | 28.98 | 28.43 | 28.85 | 2,075,283 | +0.61(+2.17%) |
Sep 18, 2015 | 28.46 | 28.63 | 28.19 | 28.24 | 1,969,723 | -0.68(-2.35%) |
Sep 17, 2015 | 28.86 | 29.28 | 28.83 | 28.92 | 1,174,197 | -0.01(-0.03%) |
Sep 16, 2015 | 28.82 | 29.01 | 28.44 | 28.93 | 1,382,933 | +0.16(+0.56%) |
Sep 15, 2015 | 28.86 | 28.86 | 28.53 | 28.77 | 1,202,226 | +0.13(+0.46%) |
Sep 14, 2015 | 28.63 | 28.78 | 28.42 | 28.64 | 1,037,675 | +0.05(+0.17%) |
Sep 11, 2015 | 28.51 | 28.64 | 28.17 | 28.59 | 1,227,829 | -0.04(-0.13%) |
Sep 10, 2015 | 28.54 | 28.84 | 28.43 | 28.63 | 1,095,108 | +0.09(+0.33%) |
Sep 09, 2015 | 28.88 | 29.07 | 28.42 | 28.53 | 1,483,461 | -0.23(-0.79%) |
Sep 08, 2015 | 28.69 | 28.84 | 28.26 | 28.76 | 1,337,267 | +0.64(+2.28%) |
Sep 04, 2015 | 28.34 | 28.12 | 28.12 | 28.12 | 1,743,110 | -0.53(-1.84%) |
Sep 03, 2015 | 28.51 | 29.01 | 28.51 | 28.65 | 1,981,073 | +0.24(+0.83%) |
Sep 02, 2015 | 28.13 | 28.41 | 27.80 | 28.41 | 1,445,228 | +0.63(+2.28%) |
Sep 01, 2015 | 27.78 | 28.06 | 27.64 | 27.78 | 1,515,678 | -0.51(-1.80%) |
Aug 31, 2015 | 28.20 | 28.55 | 28.06 | 28.29 | 1,096,792 | +0.06(+0.20%) |
Aug 28, 2015 | 28.03 | 28.45 | 28.03 | 28.23 | 1,124,438 | +0.08(+0.27%) |
Aug 27, 2015 | 27.67 | 28.21 | 27.64 | 28.16 | 1,914,180 | +0.74(+2.68%) |
Aug 26, 2015 | 27.42 | 27.59 | 27.02 | 27.42 | 2,298,784 | +0.56(+2.07%) |
Aug 25, 2015 | 27.84 | 28.25 | 26.85 | 26.86 | 2,362,484 | -0.20(-0.73%) |
Aug 24, 2015 | 26.32 | 27.80 | 25.16 | 27.06 | 2,705,934 | -0.74(-2.65%) |
Aug 21, 2015 | 28.35 | 28.48 | 27.79 | 27.80 | 1,969,460 | -0.90(-3.12%) |
Aug 20, 2015 | 28.78 | 29.02 | 28.46 | 28.69 | 1,317,332 | -0.40(-1.36%) |
Aug 19, 2015 | 29.37 | 29.37 | 28.98 | 29.09 | 961,132 | -0.34(-1.15%) |
Aug 18, 2015 | 29.63 | 29.76 | 29.43 | 29.43 | 829,742 | -0.23(-0.76%) |
Aug 17, 2015 | 29.59 | 29.75 | 29.39 | 29.66 | 1,253,510 | -0.08(-0.29%) |
Aug 14, 2015 | 29.66 | 29.92 | 29.47 | 29.74 | 1,170,100 | +0.17(+0.56%) |
Aug 13, 2015 | 29.29 | 29.78 | 29.20 | 29.58 | 972,420 | +0.23(+0.79%) |
Aug 12, 2015 | 29.41 | 29.67 | 29.15 | 29.34 | 1,961,701 | -0.32(-1.08%) |
Aug 11, 2015 | 29.67 | 29.69 | 29.30 | 29.67 | 1,089,248 | -0.18(-0.60%) |
Aug 10, 2015 | 29.86 | 30.03 | 29.57 | 29.84 | 1,249,133 | +0.22(+0.73%) |
Aug 07, 2015 | 29.66 | 29.84 | 29.47 | 29.63 | 1,050,580 | -0.08(-0.25%) |
Aug 06, 2015 | 29.84 | 30.17 | 29.46 | 29.70 | 1,074,378 | -0.25(-0.82%) |
Aug 05, 2015 | 29.97 | 30.14 | 29.82 | 29.95 | 1,585,884 | +0.03(+0.09%) |
Aug 04, 2015 | 29.69 | 30.15 | 29.63 | 29.92 | 1,724,137 | +0.34(+1.15%) |
Aug 03, 2015 | 29.73 | 29.89 | 29.32 | 29.58 | 1,897,870 | -0.09(-0.32%) |
Jul 31, 2015 | 29.71 | 30.13 | 29.25 | 29.67 | 2,007,001 | +0.11(+0.38%) |
Jul 30, 2015 | 29.36 | 30.42 | 29.15 | 29.56 | 3,302,715 | -0.03(-0.10%) |
Jul 29, 2015 | 29.17 | 29.65 | 29.17 | 29.59 | 2,187,484 | +0.47(+1.62%) |
Jul 28, 2015 | 29.11 | 29.21 | 28.87 | 29.12 | 2,377,997 | +0.13(+0.46%) |
Jul 27, 2015 | 28.96 | 29.17 | 28.74 | 28.99 | 1,792,720 | -0.16(-0.55%) |
Jul 24, 2015 | 29.67 | 29.67 | 29.03 | 29.15 | 1,433,805 | -0.47(-1.59%) |
Jul 23, 2015 | 29.52 | 29.73 | 29.48 | 29.62 | 1,391,458 | +0.20(+0.67%) |
Jul 22, 2015 | 29.41 | 29.61 | 29.31 | 29.42 | 2,687,091 | -0.02(-0.06%) |
Jul 21, 2015 | 29.52 | 29.64 | 29.37 | 29.44 | 1,167,940 | -0.05(-0.16%) |
Jul 20, 2015 | 29.48 | 29.58 | 29.34 | 29.49 | 839,991 | +0.13(+0.45%) |
Jul 17, 2015 | 29.48 | 29.58 | 29.23 | 29.35 | 1,004,540 | -0.05(-0.16%) |
Jul 16, 2015 | 29.49 | 29.55 | 29.31 | 29.40 | 901,112 | +0.11(+0.39%) |
Jul 15, 2015 | 29.22 | 29.41 | 29.02 | 29.29 | 1,351,952 | +0.12(+0.42%) |
Jul 14, 2015 | 28.95 | 29.29 | 28.78 | 29.17 | 1,834,308 | +0.15(+0.52%) |
Jul 13, 2015 | 28.84 | 29.03 | 28.67 | 29.01 | 2,053,059 | +0.41(+1.42%) |
Jul 10, 2015 | 28.55 | 28.70 | 28.30 | 28.61 | 1,471,971 | +0.24(+0.83%) |
Jul 09, 2015 | 29.00 | 29.00 | 28.31 | 28.37 | 2,638,850 | -0.26(-0.91%) |
Jul 08, 2015 | 28.59 | 28.77 | 28.40 | 28.63 | 3,403,575 | -0.23(-0.80%) |
Jul 07, 2015 | 28.66 | 28.91 | 28.23 | 28.86 | 2,105,764 | +0.33(+1.16%) |
Jul 06, 2015 | 28.44 | 28.92 | 28.41 | 28.53 | 3,154,865 | -0.15(-0.53%) |
Jul 02, 2015 | 29.06 | 28.68 | 28.68 | 28.68 | 1,662,114 | -0.18(-0.62%) |
Jul 01, 2015 | 28.74 | 29.05 | 28.63 | 28.86 | 2,306,883 | +0.33(+1.17%) |
Jun 30, 2015 | 28.69 | 28.76 | 28.33 | 28.53 | 1,758,621 | +0.03(+0.12%) |
Jun 29, 2015 | 28.81 | 28.97 | 28.47 | 28.50 | 1,513,783 | -0.55(-1.88%) |
Jun 26, 2015 | 28.68 | 29.07 | 28.53 | 29.04 | 2,822,988 | +0.43(+1.52%) |
Jun 25, 2015 | 28.53 | 28.77 | 28.37 | 28.61 | 1,852,923 | +0.28(+1.00%) |
Jun 24, 2015 | 28.34 | 28.52 | 28.17 | 28.33 | 1,410,547 | +0.00(+0.00%) |
Jun 23, 2015 | 28.11 | 28.40 | 28.02 | 28.33 | 965,805 | +0.24(+0.86%) |
Jun 22, 2015 | 28.18 | 28.18 | 27.80 | 28.09 | 1,198,396 | +0.08(+0.29%) |
Jun 19, 2015 | 27.98 | 28.20 | 27.86 | 28.01 | 1,640,911 | +0.10(+0.37%) |
Jun 18, 2015 | 27.70 | 28.14 | 27.70 | 27.90 | 1,141,761 | +0.22(+0.78%) |
Jun 17, 2015 | 27.72 | 27.88 | 27.60 | 27.68 | 1,213,918 | +0.06(+0.22%) |
Jun 16, 2015 | 27.68 | 27.82 | 27.50 | 27.62 | 1,220,425 | -0.00(-0.02%) |
Jun 15, 2015 | 27.53 | 27.65 | 27.19 | 27.63 | 1,155,262 | -0.10(-0.37%) |
Jun 12, 2015 | 27.72 | 27.84 | 27.59 | 27.73 | 670,712 | -0.02(-0.07%) |
Jun 11, 2015 | 27.68 | 27.80 | 27.54 | 27.75 | 1,474,766 | +0.12(+0.44%) |
Jun 10, 2015 | 27.52 | 27.80 | 27.45 | 27.63 | 1,533,300 | +0.16(+0.58%) |
Jun 09, 2015 | 27.49 | 27.68 | 27.28 | 27.47 | 729,902 | +0.08(+0.28%) |
Jun 08, 2015 | 27.82 | 27.84 | 27.38 | 27.39 | 962,173 | -0.44(-1.58%) |
Jun 05, 2015 | 27.37 | 27.90 | 27.36 | 27.83 | 1,327,295 | +0.46(+1.67%) |
Jun 04, 2015 | 27.34 | 27.51 | 27.21 | 27.37 | 1,459,729 | -0.21(-0.75%) |
Jun 03, 2015 | 27.34 | 27.66 | 27.10 | 27.58 | 1,369,988 | +0.37(+1.35%) |
Jun 02, 2015 | 27.01 | 27.32 | 26.95 | 27.21 | 768,698 | +0.04(+0.14%) |
Jun 01, 2015 | 27.00 | 27.21 | 26.82 | 27.18 | 1,068,652 | +0.23(+0.84%) |
May 29, 2015 | 27.08 | 27.25 | 26.88 | 26.95 | 1,661,394 | -0.23(-0.83%) |
May 28, 2015 | 27.22 | 27.35 | 27.01 | 27.18 | 1,513,927 | -0.05(-0.17%) |
May 27, 2015 | 26.88 | 27.27 | 26.66 | 27.22 | 1,390,382 | +0.49(+1.83%) |
May 26, 2015 | 27.11 | 27.11 | 26.59 | 26.73 | 1,555,350 | -0.39(-1.43%) |
May 22, 2015 | 27.14 | 27.12 | 27.12 | 27.12 | 1,003,544 | +0.03(+0.10%) |
May 21, 2015 | 26.93 | 27.14 | 26.84 | 27.09 | 999,141 | +0.03(+0.10%) |
May 20, 2015 | 27.01 | 27.09 | 26.69 | 27.06 | 1,209,363 | +0.16(+0.60%) |
May 19, 2015 | 26.90 | 27.02 | 26.80 | 26.90 | 1,054,587 | +0.09(+0.35%) |
May 18, 2015 | 26.47 | 26.87 | 26.39 | 26.81 | 1,201,925 | +0.34(+1.28%) |
May 15, 2015 | 26.24 | 26.47 | 26.04 | 26.47 | 1,450,068 | +0.23(+0.86%) |
May 14, 2015 | 26.41 | 26.45 | 26.16 | 26.24 | 1,463,024 | -0.03(-0.11%) |
May 13, 2015 | 26.22 | 26.52 | 26.13 | 26.27 | 1,783,358 | +0.08(+0.32%) |
May 12, 2015 | 25.95 | 26.30 | 25.78 | 26.18 | 1,445,457 | +0.18(+0.69%) |
May 11, 2015 | 25.94 | 26.21 | 25.84 | 26.01 | 1,557,933 | +0.06(+0.24%) |
May 08, 2015 | 26.34 | 26.35 | 25.82 | 25.94 | 1,455,789 | -0.11(-0.43%) |
May 07, 2015 | 25.44 | 26.19 | 25.02 | 26.06 | 1,447,250 | +0.08(+0.31%) |
May 06, 2015 | 26.20 | 26.26 | 25.83 | 25.98 | 1,271,645 | -0.11(-0.43%) |
May 05, 2015 | 26.12 | 26.35 | 26.02 | 26.09 | 2,443,860 | -0.17(-0.65%) |
May 04, 2015 | 26.25 | 26.51 | 26.16 | 26.26 | 2,259,794 | +0.03(+0.11%) |
May 01, 2015 | 25.76 | 26.35 | 25.53 | 26.23 | 2,689,000 | +0.70(+2.73%) |
Apr 30, 2015 | 25.46 | 26.30 | 24.80 | 25.53 | 6,871,876 | +1.71(+7.17%) |
Apr 29, 2015 | 23.55 | 23.86 | 23.51 | 23.83 | 2,861,327 | +0.24(+1.00%) |
Apr 28, 2015 | 23.75 | 23.91 | 23.55 | 23.59 | 2,081,688 | -0.23(-0.95%) |
Apr 27, 2015 | 24.19 | 24.29 | 23.77 | 23.82 | 2,154,431 | -0.31(-1.29%) |
Apr 24, 2015 | 24.27 | 24.29 | 24.03 | 24.13 | 1,761,952 | +0.00(+0.00%) |
Apr 23, 2015 | 24.07 | 24.20 | 24.02 | 24.13 | 1,276,686 | +0.06(+0.24%) |
Apr 22, 2015 | 24.02 | 24.18 | 23.84 | 24.07 | 3,172,939 | +0.06(+0.24%) |
Apr 21, 2015 | 24.10 | 24.14 | 23.94 | 24.02 | 2,073,720 | -0.03(-0.12%) |
Apr 20, 2015 | 23.97 | 24.28 | 23.88 | 24.04 | 1,665,949 | +0.25(+1.07%) |
Apr 17, 2015 | 24.01 | 24.28 | 23.63 | 23.79 | 3,115,367 | -0.38(-1.56%) |
Apr 16, 2015 | 24.17 | 24.26 | 24.02 | 24.17 | 878,975 | +0.03(+0.14%) |
Apr 15, 2015 | 24.19 | 24.33 | 24.06 | 24.13 | 1,219,176 | +0.08(+0.35%) |
Apr 14, 2015 | 24.06 | 24.19 | 23.94 | 24.05 | 1,149,985 | -0.07(-0.29%) |
Apr 13, 2015 | 24.32 | 24.32 | 24.08 | 24.12 | 1,163,606 | -0.26(-1.06%) |
Apr 10, 2015 | 24.37 | 24.49 | 24.21 | 24.38 | 1,207,098 | +0.01(+0.06%) |
Apr 09, 2015 | 24.43 | 24.71 | 24.26 | 24.36 | 1,180,231 | -0.11(-0.46%) |
Apr 08, 2015 | 24.19 | 24.52 | 24.07 | 24.48 | 1,226,441 | +0.26(+1.09%) |
Apr 07, 2015 | 24.49 | 24.49 | 24.18 | 24.21 | 1,733,084 | -0.17(-0.70%) |
Apr 06, 2015 | 24.04 | 24.62 | 23.92 | 24.38 | 2,114,101 | +0.25(+1.06%) |
Apr 02, 2015 | 24.00 | 24.13 | 24.13 | 24.13 | 1,918,354 | +0.17(+0.71%) |
Apr 01, 2015 | 24.10 | 24.15 | 23.83 | 23.96 | 3,091,510 | -0.15(-0.63%) |
Mar 31, 2015 | 23.58 | 24.30 | 23.58 | 24.11 | 4,427,427 | +0.54(+2.30%) |
Mar 30, 2015 | 23.40 | 23.71 | 23.40 | 23.57 | 2,988,494 | +0.20(+0.87%) |
Mar 27, 2015 | 22.65 | 23.50 | 22.65 | 23.36 | 3,109,496 | +0.60(+2.65%) |
Mar 26, 2015 | 22.25 | 22.84 | 22.06 | 22.76 | 6,475,722 | +0.46(+2.07%) |
Mar 25, 2015 | 22.88 | 22.92 | 22.29 | 22.30 | 2,781,414 | -0.52(-2.27%) |
Mar 24, 2015 | 22.91 | 23.03 | 22.80 | 22.82 | 4,657,341 | -0.12(-0.53%) |
Mar 23, 2015 | 23.02 | 23.20 | 22.93 | 22.94 | 3,119,049 | -0.10(-0.45%) |
Mar 20, 2015 | 22.96 | 23.10 | 22.84 | 23.04 | 4,661,465 | +0.19(+0.83%) |
Mar 19, 2015 | 22.82 | 23.19 | 22.67 | 22.86 | 3,214,026 | -0.08(-0.33%) |
Mar 18, 2015 | 23.13 | 23.20 | 22.89 | 22.93 | 3,919,600 | -0.29(-1.24%) |
Mar 17, 2015 | 23.25 | 23.30 | 23.03 | 23.22 | 2,034,686 | -0.08(-0.34%) |
Mar 16, 2015 | 23.13 | 23.64 | 23.09 | 23.30 | 3,689,260 | +0.26(+1.15%) |
Mar 13, 2015 | 23.02 | 23.16 | 22.80 | 23.03 | 1,865,612 | -0.05(-0.20%) |
Mar 12, 2015 | 22.91 | 23.24 | 22.79 | 23.08 | 3,024,615 | +0.30(+1.33%) |
Mar 11, 2015 | 22.58 | 22.86 | 22.41 | 22.78 | 5,005,473 | +0.31(+1.39%) |
Mar 10, 2015 | 22.40 | 22.71 | 22.30 | 22.47 | 3,985,885 | -0.15(-0.67%) |
Mar 09, 2015 | 22.46 | 22.64 | 22.13 | 22.62 | 3,074,128 | +0.14(+0.63%) |
Mar 06, 2015 | 22.66 | 22.85 | 22.36 | 22.48 | 3,359,252 | -0.30(-1.32%) |
Mar 05, 2015 | 22.82 | 22.85 | 22.43 | 22.78 | 2,618,006 | +0.11(+0.50%) |
Mar 04, 2015 | 23.03 | 23.19 | 22.67 | 22.67 | 3,329,601 | -0.84(-3.59%) |
Mar 03, 2015 | 23.42 | 23.57 | 23.22 | 23.51 | 3,087,990 | +0.10(+0.44%) |
Mar 02, 2015 | 23.20 | 23.42 | 23.12 | 23.41 | 3,117,759 | +0.23(+0.98%) |
Feb 27, 2015 | 23.30 | 23.41 | 22.95 | 23.18 | 5,746,618 | -0.19(-0.83%) |
Feb 26, 2015 | 22.73 | 23.55 | 21.60 | 23.37 | 16,212,524 | -2.90(-11.02%) |
Feb 25, 2015 | 25.85 | 26.33 | 25.73 | 26.27 | 1,570,758 | +0.46(+1.79%) |
Feb 24, 2015 | 25.73 | 25.85 | 25.44 | 25.81 | 1,870,359 | +0.11(+0.44%) |
Feb 23, 2015 | 25.74 | 25.93 | 25.63 | 25.69 | 1,968,792 | -0.13(-0.51%) |
Feb 20, 2015 | 25.80 | 25.87 | 25.47 | 25.83 | 1,818,399 | +0.07(+0.26%) |
Feb 19, 2015 | 25.71 | 25.84 | 25.52 | 25.76 | 1,751,934 | +0.06(+0.22%) |
Feb 18, 2015 | 25.79 | 25.90 | 25.53 | 25.70 | 1,773,384 | -0.17(-0.66%) |
Feb 17, 2015 | 25.74 | 25.96 | 25.64 | 25.87 | 1,297,434 | +0.20(+0.77%) |
Feb 13, 2015 | 25.54 | 25.68 | 25.68 | 25.68 | 1,152,920 | +0.09(+0.37%) |
Feb 12, 2015 | 25.65 | 25.77 | 25.49 | 25.58 | 1,277,059 | -0.02(-0.09%) |
Feb 11, 2015 | 25.82 | 25.94 | 25.45 | 25.60 | 1,440,173 | -0.19(-0.75%) |
Feb 10, 2015 | 25.77 | 25.82 | 25.46 | 25.80 | 902,454 | +0.28(+1.11%) |
Feb 09, 2015 | 25.49 | 25.70 | 25.28 | 25.52 | 2,775,656 | +0.03(+0.11%) |
Feb 06, 2015 | 25.37 | 25.79 | 25.18 | 25.49 | 1,733,689 | +0.33(+1.31%) |
Feb 05, 2015 | 25.25 | 25.49 | 24.92 | 25.16 | 2,474,748 | +0.08(+0.34%) |
Feb 04, 2015 | 24.52 | 25.34 | 24.06 | 25.07 | 1,612,227 | -0.25(-1.01%) |
Feb 03, 2015 | 24.90 | 25.36 | 24.89 | 25.33 | 1,208,385 | +0.53(+2.15%) |
Feb 02, 2015 | 24.39 | 24.83 | 24.22 | 24.79 | 1,861,011 | +0.45(+1.84%) |
Jan 30, 2015 | 24.67 | 24.78 | 24.28 | 24.35 | 1,774,828 | -0.38(-1.53%) |
Jan 29, 2015 | 24.61 | 24.76 | 24.28 | 24.72 | 1,354,613 | +0.26(+1.08%) |
Jan 28, 2015 | 25.44 | 25.46 | 24.37 | 24.46 | 1,449,592 | -0.86(-3.39%) |
Jan 27, 2015 | 25.30 | 25.64 | 25.18 | 25.32 | 868,671 | -0.41(-1.61%) |
Jan 26, 2015 | 25.51 | 25.74 | 25.35 | 25.73 | 1,156,231 | +0.28(+1.11%) |
Jan 23, 2015 | 25.27 | 25.51 | 25.16 | 25.45 | 1,108,501 | +0.08(+0.33%) |
Jan 22, 2015 | 24.95 | 25.46 | 24.78 | 25.36 | 1,541,464 | +0.57(+2.28%) |
Jan 21, 2015 | 24.23 | 24.87 | 24.04 | 24.80 | 1,724,536 | +0.60(+2.50%) |
Jan 20, 2015 | 24.24 | 24.52 | 24.03 | 24.19 | 1,943,412 | +0.02(+0.08%) |
Jan 16, 2015 | 23.87 | 24.19 | 23.69 | 24.18 | 1,534,375 | +0.33(+1.38%) |
Jan 15, 2015 | 24.73 | 24.97 | 23.81 | 23.85 | 1,691,886 | -0.87(-3.53%) |
Jan 14, 2015 | 24.76 | 24.97 | 24.49 | 24.72 | 1,124,279 | -0.40(-1.60%) |
Jan 13, 2015 | 25.52 | 25.77 | 24.83 | 25.12 | 885,837 | -0.25(-1.00%) |
Jan 12, 2015 | 25.86 | 26.05 | 25.26 | 25.37 | 1,204,118 | -0.46(-1.79%) |
Jan 09, 2015 | 26.11 | 26.21 | 25.63 | 25.84 | 1,095,305 | -0.22(-0.83%) |
Jan 08, 2015 | 25.95 | 26.27 | 25.89 | 26.05 | 1,640,795 | +0.27(+1.06%) |
Jan 07, 2015 | 25.71 | 25.80 | 25.38 | 25.78 | 1,015,900 | +0.36(+1.41%) |
Jan 06, 2015 | 25.90 | 26.08 | 25.20 | 25.42 | 1,159,116 | -0.46(-1.77%) |
Jan 05, 2015 | 26.00 | 26.22 | 25.66 | 25.88 | 1,090,963 | -0.33(-1.24%) |
Jan 02, 2015 | 26.62 | 26.63 | 25.78 | 26.20 | 1,193,403 | -0.32(-1.21%) |
Dec 31, 2014 | 26.73 | 26.52 | 26.52 | 26.52 | 1,010,859 | -0.11(-0.41%) |
Dec 30, 2014 | 26.57 | 26.77 | 26.41 | 26.63 | 882,901 | +0.02(+0.07%) |
Dec 29, 2014 | 26.62 | 26.91 | 26.49 | 26.61 | 1,470,056 | +0.10(+0.37%) |
Dec 26, 2014 | 26.46 | 26.76 | 26.46 | 26.51 | 592,469 | +0.17(+0.64%) |
Dec 24, 2014 | 26.40 | 26.35 | 26.35 | 26.35 | 690,056 | -0.02(-0.07%) |
Dec 23, 2014 | 26.33 | 26.55 | 26.05 | 26.36 | 997,888 | +0.24(+0.90%) |
Dec 22, 2014 | 26.18 | 26.43 | 25.97 | 26.13 | 1,073,228 | +0.08(+0.33%) |
Dec 19, 2014 | 26.04 | 26.38 | 25.94 | 26.04 | 2,128,533 | +0.09(+0.36%) |
Dec 18, 2014 | 26.24 | 26.39 | 25.74 | 25.95 | 1,491,870 | +0.10(+0.40%) |
Dec 17, 2014 | 25.24 | 25.90 | 25.22 | 25.85 | 1,716,044 | +0.46(+1.80%) |
Dec 16, 2014 | 25.85 | 26.02 | 25.38 | 25.39 | 2,004,219 | -0.56(-2.16%) |
Dec 15, 2014 | 26.45 | 26.98 | 25.92 | 25.95 | 1,478,210 | -0.28(-1.08%) |
Dec 12, 2014 | 26.70 | 27.00 | 26.18 | 26.23 | 2,258,204 | -0.71(-2.63%) |
Dec 11, 2014 | 27.43 | 27.59 | 26.91 | 26.94 | 956,860 | -0.31(-1.14%) |
Dec 10, 2014 | 27.74 | 27.74 | 27.21 | 27.25 | 1,038,078 | -0.51(-1.83%) |
Dec 09, 2014 | 27.11 | 27.82 | 27.11 | 27.76 | 1,697,613 | +0.44(+1.62%) |
Dec 08, 2014 | 27.48 | 27.65 | 27.15 | 27.32 | 957,188 | -0.27(-0.97%) |
Dec 05, 2014 | 27.45 | 27.61 | 27.34 | 27.59 | 863,488 | +0.25(+0.91%) |
Dec 04, 2014 | 27.92 | 27.96 | 27.22 | 27.34 | 969,433 | -0.55(-1.96%) |
Dec 03, 2014 | 27.27 | 27.93 | 27.10 | 27.88 | 1,019,443 | +0.66(+2.43%) |
Dec 02, 2014 | 27.10 | 27.48 | 27.10 | 27.22 | 878,257 | +0.12(+0.45%) |
Dec 01, 2014 | 27.32 | 27.65 | 27.05 | 27.10 | 1,278,989 | -0.30(-1.10%) |
Nov 28, 2014 | 27.31 | 27.61 | 27.16 | 27.40 | 659,074 | +0.17(+0.62%) |
Nov 26, 2014 | 27.12 | 27.23 | 27.23 | 27.23 | 964,955 | +0.11(+0.42%) |
Nov 25, 2014 | 27.44 | 27.46 | 26.96 | 27.12 | 1,118,573 | -0.24(-0.86%) |
Nov 24, 2014 | 27.13 | 27.68 | 27.12 | 27.35 | 1,772,242 | +0.20(+0.73%) |
Nov 21, 2014 | 27.50 | 27.51 | 27.08 | 27.16 | 1,039,148 | -0.03(-0.10%) |
Nov 20, 2014 | 26.91 | 27.39 | 26.91 | 27.18 | 1,026,417 | +0.09(+0.35%) |
Nov 19, 2014 | 27.31 | 27.33 | 26.81 | 27.09 | 1,120,219 | -0.22(-0.81%) |
Nov 18, 2014 | 27.19 | 27.52 | 27.08 | 27.31 | 1,351,421 | +0.17(+0.64%) |
Nov 17, 2014 | 27.21 | 27.39 | 27.02 | 27.14 | 881,644 | -0.20(-0.72%) |
Nov 14, 2014 | 27.47 | 27.66 | 27.27 | 27.34 | 644,332 | -0.08(-0.31%) |
Nov 13, 2014 | 27.64 | 27.77 | 27.35 | 27.42 | 693,260 | -0.16(-0.60%) |
Nov 12, 2014 | 27.13 | 27.68 | 27.13 | 27.59 | 890,148 | +0.12(+0.43%) |
Nov 11, 2014 | 27.52 | 27.56 | 27.26 | 27.47 | 762,221 | -0.10(-0.38%) |
Nov 10, 2014 | 27.53 | 27.88 | 27.34 | 27.57 | 1,306,415 | +0.10(+0.38%) |
Nov 07, 2014 | 27.33 | 27.48 | 26.96 | 27.47 | 1,239,387 | +0.17(+0.62%) |
Nov 06, 2014 | 27.11 | 27.41 | 26.97 | 27.30 | 975,780 | +0.17(+0.63%) |
Nov 05, 2014 | 26.70 | 27.18 | 26.62 | 27.13 | 1,635,967 | +0.55(+2.06%) |
Nov 04, 2014 | 27.15 | 27.25 | 26.56 | 26.58 | 1,313,386 | -0.58(-2.12%) |
Nov 03, 2014 | 26.93 | 27.34 | 26.71 | 27.16 | 1,999,999 | +0.21(+0.77%) |
Oct 31, 2014 | 25.67 | 27.31 | 25.52 | 26.95 | 4,094,816 | +1.61(+6.37%) |
Oct 30, 2014 | 25.04 | 25.61 | 24.45 | 25.34 | 3,734,074 | -0.74(-2.82%) |
Oct 29, 2014 | 26.35 | 26.35 | 25.89 | 26.07 | 1,600,699 | -0.17(-0.66%) |
Oct 28, 2014 | 25.93 | 26.28 | 25.72 | 26.25 | 1,155,596 | +0.51(+2.00%) |
Oct 27, 2014 | 25.52 | 25.68 | 25.68 | 25.73 | 817,965 | +0.05(+0.18%) |
Oct 24, 2014 | 25.55 | 25.70 | 25.29 | 25.68 | 639,038 | +0.08(+0.29%) |
Oct 23, 2014 | 25.61 | 25.76 | 25.28 | 25.61 | 1,275,896 | +0.29(+1.15%) |
Oct 22, 2014 | 25.44 | 25.84 | 25.25 | 25.32 | 1,345,365 | -0.13(-0.52%) |
Oct 21, 2014 | 25.20 | 25.61 | 24.98 | 25.45 | 1,289,381 | +0.47(+1.89%) |
Oct 20, 2014 | 24.65 | 25.05 | 24.65 | 24.98 | 1,023,366 | +0.22(+0.88%) |
Oct 17, 2014 | 25.02 | 25.03 | 24.57 | 24.76 | 1,655,639 | -0.04(-0.15%) |
Oct 16, 2014 | 23.94 | 24.85 | 23.84 | 24.80 | 2,211,988 | +0.41(+1.68%) |
Oct 15, 2014 | 24.08 | 24.62 | 23.67 | 24.39 | 1,675,899 | -0.11(-0.44%) |
Oct 14, 2014 | 23.81 | 24.61 | 23.75 | 24.50 | 2,045,283 | +0.79(+3.34%) |
Oct 13, 2014 | 24.24 | 24.35 | 23.68 | 23.70 | 1,433,907 | -0.54(-2.22%) |
Oct 10, 2014 | 24.68 | 24.78 | 24.24 | 24.24 | 1,277,040 | -0.38(-1.53%) |
Oct 09, 2014 | 25.08 | 25.16 | 24.53 | 24.62 | 1,156,671 | -0.53(-2.10%) |
Oct 08, 2014 | 24.91 | 25.19 | 24.66 | 25.15 | 1,014,495 | +0.25(+1.02%) |
Oct 07, 2014 | 25.44 | 25.44 | 24.88 | 24.89 | 1,374,529 | -0.67(-2.60%) |
Oct 06, 2014 | 25.89 | 26.02 | 25.54 | 25.56 | 1,719,403 | -0.27(-1.04%) |
Oct 03, 2014 | 25.70 | 26.12 | 25.60 | 25.83 | 2,057,820 | +0.29(+1.15%) |
Oct 02, 2014 | 25.18 | 25.65 | 25.01 | 25.53 | 1,474,165 | +0.42(+1.65%) |