Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.91 | 22.94 | 22.61 | 22.77 | 421,671 | +0.07(+0.29%) |
Sep 29, 2015 | 22.96 | 23.27 | 22.59 | 22.71 | 531,532 | -0.30(-1.30%) |
Sep 28, 2015 | 23.18 | 23.50 | 22.94 | 23.01 | 477,432 | -0.34(-1.44%) |
Sep 25, 2015 | 23.55 | 23.62 | 23.27 | 23.34 | 269,418 | +0.04(+0.16%) |
Sep 24, 2015 | 22.95 | 23.33 | 22.87 | 23.31 | 513,745 | +0.13(+0.57%) |
Sep 23, 2015 | 23.42 | 23.43 | 23.08 | 23.17 | 147,070 | -0.19(-0.80%) |
Sep 22, 2015 | 23.51 | 23.61 | 23.30 | 23.36 | 174,434 | -0.41(-1.73%) |
Sep 21, 2015 | 23.59 | 23.83 | 23.42 | 23.77 | 274,558 | +0.41(+1.76%) |
Sep 18, 2015 | 23.67 | 23.95 | 23.34 | 23.36 | 583,462 | -0.69(-2.86%) |
Sep 17, 2015 | 24.01 | 24.45 | 23.89 | 24.05 | 194,476 | -0.03(-0.14%) |
Sep 16, 2015 | 24.10 | 24.25 | 24.01 | 24.08 | 224,122 | +0.05(+0.20%) |
Sep 15, 2015 | 23.57 | 24.10 | 23.54 | 24.04 | 360,150 | +0.57(+2.44%) |
Sep 14, 2015 | 23.67 | 23.76 | 23.42 | 23.46 | 183,433 | -0.21(-0.87%) |
Sep 11, 2015 | 23.56 | 23.89 | 23.51 | 23.67 | 160,341 | -0.07(-0.28%) |
Sep 10, 2015 | 23.42 | 23.80 | 23.40 | 23.74 | 218,756 | +0.19(+0.80%) |
Sep 09, 2015 | 23.65 | 24.00 | 23.50 | 23.55 | 357,294 | +0.07(+0.28%) |
Sep 08, 2015 | 23.65 | 23.65 | 23.22 | 23.48 | 1,283,729 | +0.19(+0.80%) |
Sep 04, 2015 | 23.52 | 23.30 | 23.30 | 23.30 | 397,127 | -0.51(-2.13%) |
Sep 03, 2015 | 24.12 | 24.33 | 23.78 | 23.80 | 435,311 | -0.18(-0.74%) |
Sep 02, 2015 | 24.00 | 24.12 | 23.58 | 23.98 | 304,068 | +0.24(+1.03%) |
Sep 01, 2015 | 23.85 | 24.26 | 23.66 | 23.74 | 348,252 | -0.60(-2.46%) |
Aug 31, 2015 | 24.27 | 24.43 | 23.94 | 24.34 | 263,465 | +0.00(+0.00%) |
Aug 28, 2015 | 23.87 | 24.40 | 23.87 | 24.34 | 302,397 | +0.32(+1.33%) |
Aug 27, 2015 | 23.76 | 24.13 | 23.44 | 24.02 | 493,085 | +0.31(+1.32%) |
Aug 26, 2015 | 23.62 | 23.83 | 23.12 | 23.70 | 337,064 | +0.47(+2.04%) |
Aug 25, 2015 | 24.18 | 24.18 | 23.17 | 23.23 | 493,264 | -0.28(-1.20%) |
Aug 24, 2015 | 23.42 | 24.57 | 23.16 | 23.51 | 659,722 | -0.93(-3.79%) |
Aug 21, 2015 | 24.28 | 24.82 | 24.28 | 24.44 | 495,371 | -0.25(-1.02%) |
Aug 20, 2015 | 25.09 | 25.33 | 24.69 | 24.69 | 362,211 | -0.58(-2.30%) |
Aug 19, 2015 | 25.35 | 25.69 | 25.20 | 25.27 | 318,754 | -0.12(-0.48%) |
Aug 18, 2015 | 25.43 | 25.51 | 25.09 | 25.39 | 428,258 | -0.02(-0.07%) |
Aug 17, 2015 | 25.21 | 25.41 | 24.94 | 25.41 | 342,802 | +0.02(+0.07%) |
Aug 14, 2015 | 25.30 | 25.55 | 25.28 | 25.39 | 641,155 | -0.06(-0.22%) |
Aug 13, 2015 | 25.34 | 25.78 | 25.34 | 25.45 | 514,253 | +0.01(+0.04%) |
Aug 12, 2015 | 24.89 | 25.50 | 24.61 | 25.44 | 421,122 | +0.49(+1.95%) |
Aug 11, 2015 | 24.57 | 25.08 | 24.57 | 24.96 | 386,084 | -0.15(-0.60%) |
Aug 10, 2015 | 24.66 | 25.26 | 24.54 | 25.11 | 614,049 | +0.54(+2.21%) |
Aug 07, 2015 | 24.57 | 24.84 | 24.53 | 24.56 | 537,496 | -0.19(-0.75%) |
Aug 06, 2015 | 24.70 | 25.06 | 24.54 | 24.75 | 316,629 | -0.04(-0.15%) |
Aug 05, 2015 | 25.25 | 25.35 | 24.79 | 24.79 | 341,992 | -0.24(-0.97%) |
Aug 04, 2015 | 24.77 | 25.37 | 24.76 | 25.03 | 741,744 | +0.37(+1.52%) |
Aug 03, 2015 | 24.66 | 24.87 | 24.27 | 24.66 | 722,738 | -0.22(-0.90%) |
Jul 31, 2015 | 23.86 | 25.19 | 23.70 | 24.88 | 692,081 | +1.19(+5.01%) |
Jul 30, 2015 | 22.71 | 24.05 | 22.53 | 23.70 | 688,585 | +0.62(+2.67%) |
Jul 29, 2015 | 23.11 | 23.32 | 22.95 | 23.08 | 617,913 | -0.19(-0.80%) |
Jul 28, 2015 | 23.19 | 23.41 | 22.82 | 23.27 | 384,193 | +0.36(+1.55%) |
Jul 27, 2015 | 22.59 | 22.99 | 22.53 | 22.91 | 283,011 | +0.11(+0.49%) |
Jul 24, 2015 | 23.28 | 23.28 | 22.73 | 22.80 | 289,360 | -0.59(-2.52%) |
Jul 23, 2015 | 23.63 | 23.79 | 23.34 | 23.39 | 429,379 | -0.26(-1.11%) |
Jul 22, 2015 | 23.58 | 23.74 | 23.53 | 23.65 | 247,652 | +0.05(+0.20%) |
Jul 21, 2015 | 23.60 | 23.69 | 23.37 | 23.60 | 326,641 | +0.02(+0.08%) |
Jul 20, 2015 | 24.00 | 24.14 | 23.55 | 23.58 | 469,908 | -0.41(-1.71%) |
Jul 17, 2015 | 23.62 | 24.26 | 23.59 | 23.99 | 575,836 | +0.43(+1.82%) |
Jul 16, 2015 | 23.59 | 23.88 | 23.49 | 23.56 | 603,522 | +0.07(+0.28%) |
Jul 15, 2015 | 23.81 | 23.85 | 23.50 | 23.50 | 318,075 | -0.39(-1.64%) |
Jul 14, 2015 | 23.57 | 23.95 | 23.52 | 23.89 | 335,585 | +0.23(+0.99%) |
Jul 13, 2015 | 23.82 | 23.99 | 23.62 | 23.66 | 537,045 | -0.04(-0.16%) |
Jul 10, 2015 | 23.84 | 23.95 | 23.63 | 23.70 | 333,898 | +0.06(+0.24%) |
Jul 09, 2015 | 23.82 | 23.92 | 23.64 | 23.64 | 315,586 | +0.02(+0.08%) |
Jul 08, 2015 | 23.97 | 24.08 | 23.49 | 23.62 | 657,098 | +0.08(+0.36%) |
Jul 07, 2015 | 23.72 | 23.76 | 23.19 | 23.54 | 338,478 | -0.22(-0.94%) |
Jul 06, 2015 | 23.57 | 23.82 | 23.49 | 23.76 | 236,921 | +0.04(+0.16%) |
Jul 02, 2015 | 23.83 | 23.72 | 23.72 | 23.72 | 287,908 | -0.08(-0.35%) |
Jul 01, 2015 | 24.12 | 24.17 | 23.68 | 23.81 | 328,667 | -0.14(-0.59%) |
Jun 30, 2015 | 23.88 | 24.02 | 23.75 | 23.95 | 280,589 | +0.17(+0.71%) |
Jun 29, 2015 | 24.13 | 24.29 | 23.70 | 23.78 | 486,424 | -0.53(-2.19%) |
Jun 26, 2015 | 24.10 | 24.39 | 24.01 | 24.31 | 891,930 | +0.19(+0.77%) |
Jun 25, 2015 | 24.40 | 24.40 | 23.94 | 24.12 | 286,376 | -0.25(-1.03%) |
Jun 24, 2015 | 24.54 | 24.61 | 24.23 | 24.38 | 430,051 | -0.18(-0.72%) |
Jun 23, 2015 | 24.29 | 24.57 | 24.21 | 24.55 | 316,540 | +0.25(+1.04%) |
Jun 22, 2015 | 24.34 | 24.53 | 24.20 | 24.30 | 386,371 | +0.19(+0.77%) |
Jun 19, 2015 | 23.77 | 24.18 | 23.52 | 24.12 | 2,563,704 | +0.39(+1.65%) |
Jun 18, 2015 | 23.45 | 23.84 | 23.35 | 23.72 | 362,064 | +0.30(+1.28%) |
Jun 17, 2015 | 23.64 | 23.64 | 23.34 | 23.42 | 347,895 | -0.17(-0.71%) |
Jun 16, 2015 | 23.55 | 23.68 | 23.36 | 23.59 | 334,664 | -0.08(-0.35%) |
Jun 15, 2015 | 23.95 | 23.95 | 23.34 | 23.68 | 630,426 | -0.49(-2.05%) |
Jun 12, 2015 | 24.18 | 24.28 | 24.11 | 24.17 | 205,688 | -0.13(-0.54%) |
Jun 11, 2015 | 24.41 | 24.45 | 24.12 | 24.30 | 337,196 | -0.17(-0.69%) |
Jun 10, 2015 | 24.14 | 24.50 | 24.12 | 24.47 | 401,409 | +0.48(+1.99%) |
Jun 09, 2015 | 23.86 | 24.21 | 23.70 | 23.99 | 243,153 | +0.17(+0.71%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.74 | 23.83 | 287,153 | -0.34(-1.39%) |
Jun 05, 2015 | 24.08 | 24.21 | 23.78 | 24.16 | 345,362 | +0.03(+0.12%) |
Jun 04, 2015 | 24.42 | 24.45 | 23.97 | 24.13 | 365,103 | -0.36(-1.49%) |
Jun 03, 2015 | 24.35 | 24.57 | 24.32 | 24.50 | 309,038 | +0.19(+0.77%) |
Jun 02, 2015 | 24.35 | 24.58 | 24.35 | 24.31 | 241,835 | -0.12(-0.50%) |
Jun 01, 2015 | 24.47 | 24.65 | 24.27 | 24.43 | 297,450 | +0.00(+0.00%) |
May 29, 2015 | 24.42 | 24.67 | 24.14 | 24.43 | 473,790 | +0.03(+0.11%) |
May 28, 2015 | 24.26 | 24.58 | 24.05 | 24.40 | 234,654 | -0.03(-0.11%) |
May 27, 2015 | 24.20 | 24.49 | 23.98 | 24.43 | 279,342 | +0.26(+1.08%) |
May 26, 2015 | 24.41 | 24.46 | 23.92 | 24.17 | 318,839 | -0.27(-1.11%) |
May 22, 2015 | 24.71 | 24.44 | 24.44 | 24.44 | 181,053 | -0.37(-1.51%) |
May 21, 2015 | 24.68 | 25.04 | 24.68 | 24.82 | 312,644 | +0.14(+0.57%) |
May 20, 2015 | 24.73 | 24.76 | 24.41 | 24.68 | 252,959 | +0.02(+0.08%) |
May 19, 2015 | 24.65 | 24.67 | 24.32 | 24.66 | 211,942 | -0.05(-0.19%) |
May 18, 2015 | 24.53 | 24.83 | 24.42 | 24.70 | 266,065 | +0.19(+0.76%) |
May 15, 2015 | 24.81 | 24.93 | 24.51 | 24.52 | 286,943 | -0.24(-0.98%) |
May 14, 2015 | 24.84 | 24.90 | 24.66 | 24.76 | 358,047 | +0.14(+0.57%) |
May 13, 2015 | 24.41 | 24.75 | 24.38 | 24.62 | 337,831 | +0.19(+0.76%) |
May 12, 2015 | 24.32 | 24.53 | 24.10 | 24.43 | 216,068 | -0.07(-0.27%) |
May 11, 2015 | 24.54 | 24.73 | 24.47 | 24.50 | 187,432 | -0.07(-0.27%) |
May 08, 2015 | 24.67 | 24.83 | 24.54 | 24.56 | 327,469 | +0.03(+0.11%) |
May 07, 2015 | 24.52 | 24.71 | 24.28 | 24.54 | 300,642 | +0.00(+0.00%) |
May 06, 2015 | 24.60 | 24.60 | 24.27 | 24.54 | 399,696 | -0.03(-0.11%) |
May 05, 2015 | 24.91 | 25.07 | 24.44 | 24.56 | 475,036 | -0.32(-1.27%) |
May 04, 2015 | 24.87 | 25.24 | 24.68 | 24.88 | 851,701 | -0.08(-0.34%) |
May 01, 2015 | 25.28 | 25.34 | 24.28 | 24.96 | 1,184,999 | -0.28(-1.11%) |
Apr 30, 2015 | 23.58 | 25.58 | 23.46 | 25.24 | 2,359,854 | +2.59(+11.43%) |
Apr 29, 2015 | 23.09 | 23.73 | 22.58 | 22.65 | 656,385 | -0.62(-2.68%) |
Apr 28, 2015 | 23.33 | 23.41 | 23.16 | 23.28 | 508,770 | -0.08(-0.36%) |
Apr 27, 2015 | 23.43 | 23.60 | 23.25 | 23.36 | 331,210 | -0.05(-0.20%) |
Apr 24, 2015 | 23.32 | 23.43 | 23.05 | 23.41 | 432,322 | +0.08(+0.36%) |
Apr 23, 2015 | 23.26 | 23.51 | 23.19 | 23.32 | 311,950 | +0.07(+0.28%) |
Apr 22, 2015 | 23.28 | 23.42 | 23.17 | 23.26 | 414,753 | -0.01(-0.04%) |
Apr 21, 2015 | 23.30 | 23.42 | 23.14 | 23.27 | 391,579 | +0.04(+0.16%) |
Apr 20, 2015 | 23.16 | 23.31 | 23.08 | 23.23 | 360,203 | +0.20(+0.89%) |
Apr 17, 2015 | 23.09 | 23.20 | 22.83 | 23.03 | 585,791 | -0.25(-1.08%) |
Apr 16, 2015 | 22.92 | 23.56 | 22.81 | 23.28 | 562,828 | +0.36(+1.58%) |
Apr 15, 2015 | 22.79 | 22.93 | 22.61 | 22.92 | 566,553 | +0.23(+1.03%) |
Apr 14, 2015 | 22.56 | 22.78 | 22.51 | 22.68 | 658,739 | +0.08(+0.37%) |
Apr 13, 2015 | 22.56 | 22.74 | 22.43 | 22.60 | 290,755 | -0.02(-0.08%) |
Apr 10, 2015 | 22.65 | 22.71 | 22.45 | 22.62 | 226,593 | +0.06(+0.25%) |
Apr 09, 2015 | 22.65 | 22.72 | 22.30 | 22.56 | 330,186 | -0.07(-0.33%) |
Apr 08, 2015 | 22.67 | 22.77 | 22.47 | 22.64 | 449,666 | +0.02(+0.08%) |
Apr 07, 2015 | 22.67 | 22.86 | 22.54 | 22.62 | 315,131 | -0.04(-0.16%) |
Apr 06, 2015 | 22.36 | 22.76 | 22.35 | 22.65 | 340,684 | +0.22(+1.00%) |
Apr 02, 2015 | 22.38 | 22.43 | 22.43 | 22.43 | 353,546 | +0.08(+0.37%) |
Apr 01, 2015 | 22.35 | 22.43 | 22.23 | 22.35 | 425,576 | -0.02(-0.08%) |
Mar 31, 2015 | 22.40 | 22.86 | 22.31 | 22.37 | 525,591 | -0.12(-0.54%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.44 | 22.49 | 613,886 | +0.09(+0.42%) |
Mar 27, 2015 | 22.55 | 22.55 | 22.31 | 22.39 | 252,440 | -0.13(-0.58%) |
Mar 26, 2015 | 22.57 | 22.80 | 22.47 | 22.52 | 296,942 | -0.13(-0.58%) |
Mar 25, 2015 | 23.14 | 23.27 | 22.65 | 22.65 | 630,880 | -0.47(-2.05%) |
Mar 24, 2015 | 23.09 | 23.22 | 22.91 | 23.13 | 366,099 | +0.06(+0.24%) |
Mar 23, 2015 | 22.92 | 23.26 | 22.81 | 23.07 | 253,781 | +0.09(+0.41%) |
Mar 20, 2015 | 22.92 | 23.00 | 22.78 | 22.98 | 720,941 | +0.20(+0.86%) |
Mar 19, 2015 | 22.94 | 23.33 | 22.63 | 22.78 | 408,383 | -0.30(-1.29%) |
Mar 18, 2015 | 22.88 | 23.20 | 22.74 | 23.08 | 307,543 | +0.12(+0.53%) |
Mar 17, 2015 | 22.71 | 23.03 | 22.70 | 22.96 | 382,191 | +0.11(+0.49%) |
Mar 16, 2015 | 22.83 | 22.91 | 22.65 | 22.85 | 332,904 | +0.05(+0.20%) |
Mar 13, 2015 | 23.20 | 23.22 | 22.67 | 22.80 | 303,781 | -0.43(-1.84%) |
Mar 12, 2015 | 23.06 | 23.25 | 22.87 | 23.23 | 275,557 | +0.32(+1.38%) |
Mar 11, 2015 | 23.17 | 23.17 | 22.58 | 22.92 | 394,388 | -0.16(-0.69%) |
Mar 10, 2015 | 23.37 | 23.49 | 22.99 | 23.07 | 321,351 | -0.54(-2.29%) |
Mar 09, 2015 | 23.60 | 23.62 | 23.32 | 23.61 | 436,372 | +0.07(+0.28%) |
Mar 06, 2015 | 23.92 | 24.09 | 23.49 | 23.55 | 601,539 | -0.48(-2.01%) |
Mar 05, 2015 | 23.76 | 24.03 | 23.65 | 24.03 | 533,688 | +0.27(+1.14%) |
Mar 04, 2015 | 23.71 | 23.84 | 23.41 | 23.76 | 401,313 | -0.07(-0.31%) |
Mar 03, 2015 | 23.84 | 23.89 | 23.69 | 23.84 | 646,060 | -0.04(-0.16%) |
Mar 02, 2015 | 23.68 | 23.95 | 23.55 | 23.87 | 496,077 | +0.20(+0.83%) |
Feb 27, 2015 | 23.62 | 24.21 | 23.51 | 23.68 | 850,174 | +0.05(+0.20%) |
Feb 26, 2015 | 23.43 | 23.63 | 23.21 | 23.63 | 349,395 | +0.16(+0.67%) |
Feb 25, 2015 | 23.58 | 23.64 | 23.30 | 23.47 | 305,440 | -0.17(-0.71%) |
Feb 24, 2015 | 23.25 | 23.65 | 23.25 | 23.64 | 282,858 | +0.37(+1.60%) |
Feb 23, 2015 | 23.27 | 23.32 | 22.92 | 23.27 | 190,346 | +0.00(+0.00%) |
Feb 20, 2015 | 23.15 | 23.27 | 22.79 | 23.27 | 244,881 | +0.14(+0.60%) |
Feb 19, 2015 | 23.15 | 23.32 | 23.02 | 23.13 | 182,688 | -0.14(-0.60%) |
Feb 18, 2015 | 23.05 | 23.32 | 23.05 | 23.27 | 257,201 | +0.10(+0.44%) |
Feb 17, 2015 | 22.89 | 23.28 | 22.78 | 23.17 | 335,762 | +0.28(+1.22%) |
Feb 13, 2015 | 22.81 | 22.89 | 22.89 | 22.89 | 257,427 | +0.07(+0.33%) |
Feb 12, 2015 | 22.76 | 22.90 | 22.67 | 22.81 | 218,040 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.87 | 22.46 | 22.66 | 221,864 | -0.06(-0.25%) |
Feb 10, 2015 | 22.92 | 23.04 | 22.62 | 22.72 | 339,305 | -0.11(-0.49%) |
Feb 09, 2015 | 22.69 | 23.13 | 22.47 | 22.83 | 623,189 | +0.09(+0.41%) |
Feb 06, 2015 | 22.80 | 23.00 | 22.65 | 22.74 | 840,364 | -0.02(-0.08%) |
Feb 05, 2015 | 22.39 | 22.87 | 22.39 | 22.76 | 661,848 | +0.50(+2.25%) |
Feb 04, 2015 | 22.37 | 22.72 | 22.23 | 22.26 | 1,047,296 | -0.25(-1.11%) |
Feb 03, 2015 | 22.18 | 22.99 | 22.12 | 22.51 | 589,499 | +0.43(+1.93%) |
Feb 02, 2015 | 21.40 | 22.12 | 21.36 | 22.08 | 583,741 | +0.70(+3.26%) |
Jan 30, 2015 | 21.51 | 21.83 | 21.34 | 21.38 | 687,002 | -0.38(-1.75%) |
Jan 29, 2015 | 21.58 | 22.67 | 21.39 | 21.76 | 1,026,716 | -0.34(-1.55%) |
Jan 28, 2015 | 22.78 | 23.07 | 22.08 | 22.11 | 498,546 | -0.53(-2.34%) |
Jan 27, 2015 | 22.38 | 22.76 | 22.38 | 22.64 | 492,368 | -0.07(-0.29%) |
Jan 26, 2015 | 22.63 | 22.75 | 22.45 | 22.70 | 751,779 | +0.04(+0.16%) |
Jan 23, 2015 | 22.68 | 22.86 | 22.47 | 22.66 | 665,122 | -0.08(-0.37%) |
Jan 22, 2015 | 22.65 | 22.91 | 22.52 | 22.75 | 972,300 | +0.36(+1.62%) |
Jan 21, 2015 | 22.28 | 22.52 | 22.07 | 22.39 | 567,186 | +0.11(+0.50%) |
Jan 20, 2015 | 22.53 | 22.61 | 22.21 | 22.27 | 545,037 | -0.20(-0.87%) |
Jan 16, 2015 | 22.42 | 22.61 | 22.26 | 22.47 | 565,026 | -0.06(-0.25%) |
Jan 15, 2015 | 23.08 | 23.08 | 22.49 | 22.52 | 512,265 | -0.46(-1.98%) |
Jan 14, 2015 | 23.04 | 23.34 | 22.86 | 22.98 | 440,653 | -0.37(-1.59%) |
Jan 13, 2015 | 23.42 | 23.83 | 23.07 | 23.35 | 422,303 | +0.12(+0.52%) |
Jan 12, 2015 | 23.30 | 23.35 | 23.06 | 23.23 | 398,858 | -0.07(-0.28%) |
Jan 09, 2015 | 23.77 | 23.95 | 23.30 | 23.30 | 321,802 | -0.37(-1.57%) |
Jan 08, 2015 | 23.74 | 23.98 | 23.63 | 23.67 | 318,914 | +0.16(+0.67%) |
Jan 07, 2015 | 23.56 | 23.76 | 23.37 | 23.51 | 194,029 | +0.03(+0.12%) |
Jan 06, 2015 | 23.82 | 24.11 | 23.17 | 23.48 | 348,204 | -0.26(-1.10%) |
Jan 05, 2015 | 24.57 | 24.57 | 23.70 | 23.74 | 422,923 | -1.04(-4.20%) |
Jan 02, 2015 | 24.86 | 25.07 | 24.47 | 24.78 | 178,954 | -0.01(-0.04%) |
Dec 31, 2014 | 25.23 | 24.79 | 24.79 | 24.79 | 200,220 | -0.33(-1.33%) |
Dec 30, 2014 | 25.01 | 25.25 | 24.85 | 25.12 | 184,147 | +0.05(+0.19%) |
Dec 29, 2014 | 24.88 | 25.25 | 24.88 | 25.08 | 267,622 | +0.10(+0.41%) |
Dec 26, 2014 | 25.05 | 25.15 | 24.95 | 24.98 | 96,664 | +0.04(+0.15%) |
Dec 24, 2014 | 24.92 | 24.94 | 24.94 | 24.94 | 128,921 | +0.01(+0.04%) |
Dec 23, 2014 | 24.79 | 25.07 | 24.70 | 24.93 | 164,465 | +0.32(+1.28%) |
Dec 22, 2014 | 24.21 | 24.62 | 24.08 | 24.61 | 365,234 | +0.37(+1.53%) |
Dec 19, 2014 | 24.23 | 24.37 | 23.90 | 24.24 | 1,533,346 | -0.03(-0.11%) |
Dec 18, 2014 | 24.04 | 24.42 | 23.77 | 24.27 | 347,423 | +0.57(+2.39%) |
Dec 17, 2014 | 23.23 | 23.78 | 23.04 | 23.70 | 380,605 | +0.50(+2.16%) |
Dec 16, 2014 | 23.29 | 23.97 | 23.19 | 23.20 | 505,045 | -0.21(-0.91%) |
Dec 15, 2014 | 23.87 | 23.97 | 23.29 | 23.42 | 341,403 | -0.37(-1.56%) |
Dec 12, 2014 | 23.95 | 24.17 | 23.55 | 23.79 | 364,535 | -0.51(-2.10%) |
Dec 11, 2014 | 24.31 | 24.82 | 24.16 | 24.30 | 288,877 | +0.00(+0.00%) |
Dec 10, 2014 | 24.90 | 25.03 | 24.27 | 24.30 | 323,765 | -0.78(-3.11%) |
Dec 09, 2014 | 24.49 | 25.14 | 24.38 | 25.08 | 331,154 | +0.26(+1.05%) |
Dec 08, 2014 | 24.94 | 25.29 | 24.63 | 24.82 | 326,854 | -0.22(-0.89%) |
Dec 05, 2014 | 24.65 | 25.12 | 24.64 | 25.04 | 401,559 | +0.38(+1.54%) |
Dec 04, 2014 | 24.70 | 24.82 | 24.50 | 24.66 | 334,253 | -0.13(-0.52%) |
Dec 03, 2014 | 24.57 | 25.09 | 24.53 | 24.79 | 352,104 | +0.29(+1.17%) |
Dec 02, 2014 | 24.78 | 25.06 | 24.36 | 24.50 | 610,564 | -0.28(-1.12%) |
Dec 01, 2014 | 25.11 | 25.34 | 24.70 | 24.78 | 498,792 | -0.46(-1.80%) |
Nov 28, 2014 | 25.50 | 25.64 | 25.12 | 25.24 | 263,901 | -0.19(-0.77%) |
Nov 26, 2014 | 25.51 | 25.43 | 25.43 | 25.43 | 237,162 | -0.01(-0.04%) |
Nov 25, 2014 | 25.47 | 25.73 | 25.36 | 25.44 | 314,183 | +0.00(+0.00%) |
Nov 24, 2014 | 25.26 | 25.51 | 25.26 | 25.44 | 275,460 | +0.20(+0.77%) |
Nov 21, 2014 | 25.69 | 25.69 | 25.14 | 25.25 | 341,101 | -0.13(-0.51%) |
Nov 20, 2014 | 25.17 | 25.42 | 25.17 | 25.37 | 296,174 | +0.03(+0.11%) |
Nov 19, 2014 | 25.47 | 25.53 | 25.21 | 25.35 | 318,010 | -0.06(-0.25%) |
Nov 18, 2014 | 25.43 | 25.78 | 25.25 | 25.41 | 373,440 | +0.48(+1.93%) |
Nov 17, 2014 | 25.01 | 25.05 | 24.67 | 24.93 | 532,673 | -0.08(-0.33%) |
Nov 14, 2014 | 25.12 | 25.25 | 24.94 | 25.01 | 328,736 | -0.05(-0.18%) |
Nov 13, 2014 | 24.59 | 25.30 | 24.32 | 25.06 | 712,072 | +0.26(+1.05%) |
Nov 12, 2014 | 24.56 | 25.01 | 24.43 | 24.80 | 478,774 | +0.21(+0.87%) |
Nov 11, 2014 | 24.83 | 24.87 | 24.50 | 24.59 | 373,315 | -0.19(-0.75%) |
Nov 10, 2014 | 24.81 | 25.21 | 24.66 | 24.77 | 254,666 | +0.01(+0.04%) |
Nov 07, 2014 | 25.11 | 25.36 | 24.64 | 24.76 | 341,976 | -0.40(-1.58%) |
Nov 06, 2014 | 24.61 | 25.27 | 24.55 | 25.16 | 462,780 | +0.55(+2.22%) |
Nov 05, 2014 | 24.54 | 24.72 | 24.35 | 24.62 | 187,175 | +0.20(+0.83%) |
Nov 04, 2014 | 24.32 | 24.60 | 24.25 | 24.41 | 253,894 | -0.02(-0.08%) |
Nov 03, 2014 | 24.79 | 24.91 | 24.28 | 24.43 | 333,293 | -0.40(-1.60%) |
Oct 31, 2014 | 24.79 | 24.83 | 24.37 | 24.83 | 437,993 | +0.59(+2.45%) |
Oct 30, 2014 | 23.83 | 24.37 | 23.77 | 24.24 | 266,186 | +0.34(+1.43%) |
Oct 29, 2014 | 23.99 | 24.11 | 23.71 | 23.89 | 313,986 | -0.01(-0.04%) |
Oct 28, 2014 | 23.61 | 23.93 | 23.55 | 23.90 | 451,258 | +0.37(+1.57%) |
Oct 27, 2014 | 23.61 | 23.66 | 23.66 | 23.53 | 273,726 | -0.13(-0.55%) |
Oct 24, 2014 | 23.38 | 23.69 | 23.19 | 23.66 | 217,218 | +0.35(+1.51%) |
Oct 23, 2014 | 23.30 | 23.49 | 23.06 | 23.31 | 605,247 | +0.20(+0.88%) |
Oct 22, 2014 | 23.64 | 23.75 | 23.05 | 23.11 | 387,010 | -0.44(-1.85%) |
Oct 21, 2014 | 22.96 | 23.62 | 22.79 | 23.54 | 420,467 | +0.64(+2.79%) |
Oct 20, 2014 | 22.83 | 22.99 | 22.79 | 22.90 | 466,634 | +0.03(+0.12%) |
Oct 17, 2014 | 22.90 | 23.01 | 22.64 | 22.87 | 622,482 | +0.27(+1.19%) |
Oct 16, 2014 | 22.07 | 22.89 | 21.93 | 22.61 | 731,086 | +0.11(+0.49%) |
Oct 15, 2014 | 22.34 | 23.00 | 22.19 | 22.49 | 957,913 | -0.12(-0.55%) |
Oct 14, 2014 | 23.06 | 23.17 | 22.51 | 22.62 | 890,071 | -0.22(-0.95%) |
Oct 13, 2014 | 23.15 | 23.25 | 22.78 | 22.84 | 812,272 | -0.27(-1.16%) |
Oct 10, 2014 | 23.07 | 23.54 | 23.04 | 23.11 | 536,940 | -0.05(-0.20%) |
Oct 09, 2014 | 23.68 | 23.85 | 23.12 | 23.15 | 461,278 | -0.53(-2.23%) |
Oct 08, 2014 | 23.10 | 23.72 | 23.05 | 23.68 | 441,985 | +0.51(+2.20%) |
Oct 07, 2014 | 22.97 | 23.32 | 22.88 | 23.17 | 553,854 | +0.02(+0.08%) |
Oct 06, 2014 | 23.55 | 23.55 | 23.04 | 23.15 | 485,990 | -0.31(-1.30%) |
Oct 03, 2014 | 23.70 | 23.75 | 23.18 | 23.46 | 421,596 | +0.05(+0.20%) |
Oct 02, 2014 | 23.23 | 23.48 | 23.12 | 23.41 | 388,337 | +0.30(+1.28%) |