Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.13 | 22.35 | 22.09 | 22.34 | 779,401 | +0.31(+1.42%) |
Sep 29, 2015 | 22.10 | 22.10 | 21.88 | 22.03 | 662,632 | -0.13(-0.57%) |
Sep 28, 2015 | 22.51 | 22.51 | 22.13 | 22.16 | 636,458 | -0.67(-2.91%) |
Sep 25, 2015 | 23.16 | 23.19 | 22.74 | 22.82 | 413,772 | +0.01(+0.06%) |
Sep 24, 2015 | 22.65 | 22.86 | 22.43 | 22.81 | 594,942 | -0.05(-0.23%) |
Sep 23, 2015 | 22.97 | 22.99 | 22.72 | 22.86 | 490,642 | +0.01(+0.03%) |
Sep 22, 2015 | 22.88 | 22.96 | 22.68 | 22.85 | 601,340 | -0.45(-1.91%) |
Sep 21, 2015 | 23.28 | 23.39 | 23.18 | 23.30 | 359,051 | +0.13(+0.55%) |
Sep 18, 2015 | 23.25 | 23.36 | 23.13 | 23.17 | 524,737 | -0.53(-2.23%) |
Sep 17, 2015 | 23.65 | 24.00 | 23.65 | 23.70 | 524,327 | -0.16(-0.69%) |
Sep 16, 2015 | 23.80 | 23.87 | 23.72 | 23.86 | 739,040 | +0.72(+3.11%) |
Sep 15, 2015 | 22.92 | 23.19 | 22.71 | 23.14 | 695,989 | +0.42(+1.83%) |
Sep 14, 2015 | 22.70 | 22.74 | 22.58 | 22.73 | 677,772 | -0.11(-0.49%) |
Sep 11, 2015 | 22.67 | 22.84 | 22.61 | 22.84 | 502,165 | -0.09(-0.39%) |
Sep 10, 2015 | 22.92 | 23.04 | 22.82 | 22.93 | 456,705 | -0.16(-0.68%) |
Sep 09, 2015 | 23.53 | 23.63 | 23.05 | 23.08 | 799,998 | -0.13(-0.54%) |
Sep 08, 2015 | 23.07 | 23.22 | 23.00 | 23.21 | 789,860 | +0.85(+3.79%) |
Sep 04, 2015 | 22.33 | 22.36 | 22.36 | 22.36 | 685,547 | -0.62(-2.71%) |
Sep 03, 2015 | 22.96 | 23.14 | 22.91 | 22.99 | 584,038 | +0.10(+0.42%) |
Sep 02, 2015 | 22.93 | 22.93 | 22.58 | 22.89 | 588,540 | +0.44(+1.95%) |
Sep 01, 2015 | 22.46 | 22.67 | 22.38 | 22.45 | 1,043,935 | -0.94(-4.00%) |
Aug 31, 2015 | 23.39 | 23.58 | 23.35 | 23.39 | 622,643 | -0.33(-1.38%) |
Aug 28, 2015 | 23.56 | 23.77 | 23.56 | 23.71 | 737,927 | +0.41(+1.75%) |
Aug 27, 2015 | 23.02 | 23.39 | 23.01 | 23.31 | 1,108,354 | +0.21(+0.90%) |
Aug 26, 2015 | 22.92 | 23.12 | 22.52 | 23.10 | 959,852 | +0.82(+3.70%) |
Aug 25, 2015 | 22.87 | 22.98 | 22.27 | 22.27 | 2,393,938 | -0.20(-0.89%) |
Aug 24, 2015 | 22.18 | 22.76 | 21.54 | 22.47 | 2,592,825 | -0.94(-4.00%) |
Aug 21, 2015 | 24.02 | 24.04 | 23.39 | 23.41 | 786,225 | -0.63(-2.63%) |
Aug 20, 2015 | 24.35 | 24.36 | 24.04 | 24.04 | 684,646 | -0.84(-3.37%) |
Aug 19, 2015 | 24.96 | 25.08 | 24.82 | 24.88 | 380,429 | -0.34(-1.35%) |
Aug 18, 2015 | 25.20 | 25.30 | 25.18 | 25.22 | 528,318 | -0.13(-0.50%) |
Aug 17, 2015 | 25.26 | 25.38 | 25.11 | 25.35 | 751,933 | +0.03(+0.12%) |
Aug 14, 2015 | 25.14 | 25.37 | 25.05 | 25.32 | 845,773 | -0.35(-1.36%) |
Aug 13, 2015 | 25.58 | 25.80 | 25.56 | 25.67 | 398,935 | +0.04(+0.17%) |
Aug 12, 2015 | 25.49 | 25.64 | 25.34 | 25.62 | 750,660 | -0.33(-1.26%) |
Aug 11, 2015 | 26.02 | 26.06 | 25.91 | 25.95 | 491,445 | -0.51(-1.94%) |
Aug 10, 2015 | 26.16 | 26.50 | 26.15 | 26.46 | 2,829,099 | +0.27(+1.05%) |
Aug 07, 2015 | 26.20 | 26.34 | 26.08 | 26.19 | 2,213,936 | -0.24(-0.90%) |
Aug 06, 2015 | 26.63 | 26.74 | 26.43 | 26.43 | 2,056,836 | +0.42(+1.60%) |
Aug 05, 2015 | 26.02 | 26.10 | 25.99 | 26.01 | 737,863 | +0.28(+1.10%) |
Aug 04, 2015 | 25.75 | 25.82 | 25.64 | 25.73 | 882,921 | -0.01(-0.03%) |
Aug 03, 2015 | 25.85 | 25.93 | 25.62 | 25.73 | 1,213,228 | +0.51(+2.00%) |
Jul 31, 2015 | 24.58 | 25.57 | 24.56 | 25.23 | 1,497,739 | +1.72(+7.30%) |
Jul 30, 2015 | 23.36 | 23.55 | 23.33 | 23.51 | 416,524 | +0.16(+0.70%) |
Jul 29, 2015 | 23.12 | 23.36 | 23.06 | 23.35 | 525,203 | +0.20(+0.87%) |
Jul 28, 2015 | 23.18 | 23.19 | 22.95 | 23.15 | 552,758 | +0.01(+0.03%) |
Jul 27, 2015 | 23.12 | 23.21 | 23.05 | 23.14 | 1,326,946 | +0.04(+0.19%) |
Jul 24, 2015 | 23.36 | 23.36 | 23.03 | 23.10 | 429,338 | -0.26(-1.11%) |
Jul 23, 2015 | 23.47 | 23.49 | 23.33 | 23.36 | 405,175 | -0.10(-0.41%) |
Jul 22, 2015 | 23.39 | 23.46 | 23.36 | 23.45 | 300,248 | +0.05(+0.22%) |
Jul 21, 2015 | 23.51 | 23.55 | 23.35 | 23.40 | 729,178 | -0.52(-2.17%) |
Jul 20, 2015 | 23.94 | 23.98 | 23.81 | 23.92 | 284,296 | +0.05(+0.22%) |
Jul 17, 2015 | 23.85 | 23.91 | 23.78 | 23.87 | 237,494 | +0.01(+0.06%) |
Jul 16, 2015 | 23.89 | 23.98 | 23.81 | 23.85 | 513,041 | -0.10(-0.40%) |
Jul 15, 2015 | 23.97 | 24.05 | 23.91 | 23.95 | 603,449 | +0.13(+0.56%) |
Jul 14, 2015 | 23.62 | 23.88 | 23.61 | 23.82 | 1,051,801 | +0.26(+1.10%) |
Jul 13, 2015 | 23.58 | 23.68 | 23.49 | 23.56 | 2,525,627 | +0.02(+0.09%) |
Jul 10, 2015 | 23.65 | 23.66 | 23.43 | 23.54 | 570,239 | +0.28(+1.21%) |
Jul 09, 2015 | 23.45 | 23.46 | 23.25 | 23.25 | 565,364 | +0.19(+0.84%) |
Jul 08, 2015 | 23.49 | 23.49 | 23.02 | 23.06 | 790,837 | -0.89(-3.72%) |
Jul 07, 2015 | 23.88 | 23.96 | 23.64 | 23.95 | 530,045 | -0.15(-0.62%) |
Jul 06, 2015 | 24.09 | 24.20 | 24.04 | 24.10 | 540,996 | -0.16(-0.64%) |
Jul 02, 2015 | 24.24 | 24.26 | 24.26 | 24.26 | 706,814 | +0.57(+2.42%) |
Jul 01, 2015 | 23.83 | 23.85 | 23.64 | 23.68 | 557,199 | -0.25(-1.05%) |
Jun 30, 2015 | 23.64 | 24.10 | 23.90 | 23.93 | 641,619 | +0.30(+1.25%) |
Jun 29, 2015 | 23.87 | 23.90 | 23.64 | 23.64 | 562,687 | -0.65(-2.68%) |
Jun 26, 2015 | 24.28 | 24.38 | 24.23 | 24.29 | 461,577 | +0.09(+0.37%) |
Jun 25, 2015 | 24.38 | 24.39 | 24.16 | 24.20 | 423,699 | +0.13(+0.52%) |
Jun 24, 2015 | 24.04 | 24.15 | 24.03 | 24.07 | 1,007,617 | -0.68(-2.75%) |
Jun 23, 2015 | 24.74 | 24.81 | 24.72 | 24.75 | 723,539 | +0.28(+1.15%) |
Jun 22, 2015 | 24.54 | 24.61 | 24.42 | 24.47 | 769,660 | +0.48(+2.00%) |
Jun 19, 2015 | 24.07 | 24.11 | 23.99 | 23.99 | 713,443 | -0.04(-0.15%) |
Jun 18, 2015 | 23.95 | 24.10 | 23.92 | 24.03 | 1,403,438 | -0.06(-0.25%) |
Jun 17, 2015 | 24.08 | 24.14 | 23.92 | 24.09 | 1,563,074 | -0.08(-0.34%) |
Jun 16, 2015 | 24.10 | 24.19 | 24.04 | 24.17 | 815,639 | -0.15(-0.61%) |
Jun 15, 2015 | 24.38 | 24.39 | 24.25 | 24.32 | 1,009,106 | -0.18(-0.72%) |
Jun 12, 2015 | 24.52 | 24.60 | 24.44 | 24.50 | 1,279,674 | -0.52(-2.07%) |
Jun 11, 2015 | 25.03 | 25.10 | 24.95 | 25.01 | 490,682 | -0.03(-0.12%) |
Jun 10, 2015 | 24.92 | 25.10 | 24.92 | 25.04 | 317,725 | +0.36(+1.47%) |
Jun 09, 2015 | 24.67 | 24.75 | 24.59 | 24.68 | 509,731 | -0.20(-0.80%) |
Jun 08, 2015 | 24.93 | 24.95 | 24.87 | 24.88 | 380,536 | -0.11(-0.44%) |
Jun 05, 2015 | 24.95 | 25.05 | 24.86 | 24.99 | 328,559 | -0.15(-0.59%) |
Jun 04, 2015 | 25.23 | 25.29 | 25.11 | 25.14 | 448,665 | -0.35(-1.36%) |
Jun 03, 2015 | 25.43 | 25.57 | 25.43 | 25.49 | 695,934 | +0.44(+1.77%) |
Jun 02, 2015 | 24.89 | 25.16 | 24.88 | 25.04 | 738,356 | -0.27(-1.08%) |
Jun 01, 2015 | 25.37 | 25.37 | 25.15 | 25.32 | 355,231 | +0.04(+0.15%) |
May 29, 2015 | 25.35 | 25.40 | 25.23 | 25.28 | 455,338 | -0.27(-1.07%) |
May 28, 2015 | 25.36 | 25.58 | 25.32 | 25.55 | 841,886 | +0.18(+0.73%) |
May 27, 2015 | 25.35 | 25.40 | 25.28 | 25.37 | 718,724 | +0.27(+1.06%) |
May 26, 2015 | 25.32 | 25.32 | 24.98 | 25.10 | 1,021,555 | -0.10(-0.41%) |
May 22, 2015 | 25.06 | 25.20 | 25.20 | 25.20 | 1,393,916 | -0.01(-0.06%) |
May 21, 2015 | 25.23 | 25.40 | 25.05 | 25.22 | 3,704,319 | -0.38(-1.47%) |
May 20, 2015 | 25.65 | 25.65 | 25.46 | 25.60 | 1,127,468 | -0.16(-0.60%) |
May 19, 2015 | 25.70 | 25.85 | 25.66 | 25.75 | 1,019,201 | -0.25(-0.97%) |
May 18, 2015 | 26.15 | 26.15 | 25.97 | 26.00 | 1,026,884 | +0.15(+0.57%) |
May 15, 2015 | 25.75 | 25.92 | 25.75 | 25.85 | 732,537 | -0.06(-0.23%) |
May 14, 2015 | 25.82 | 25.95 | 25.82 | 25.91 | 1,272,821 | +0.24(+0.92%) |
May 13, 2015 | 25.86 | 25.94 | 25.66 | 25.68 | 1,354,408 | +0.09(+0.35%) |
May 12, 2015 | 25.49 | 25.61 | 25.43 | 25.59 | 886,181 | -0.21(-0.83%) |
May 11, 2015 | 26.01 | 26.01 | 25.75 | 25.80 | 1,213,163 | -0.33(-1.24%) |
May 08, 2015 | 25.79 | 26.13 | 25.78 | 26.13 | 1,451,495 | +0.86(+3.39%) |
May 07, 2015 | 25.14 | 25.28 | 25.10 | 25.27 | 758,782 | +0.29(+1.15%) |
May 06, 2015 | 24.96 | 25.12 | 24.82 | 24.98 | 921,954 | +0.05(+0.21%) |
May 05, 2015 | 25.30 | 25.30 | 24.91 | 24.93 | 760,525 | -0.36(-1.43%) |
May 04, 2015 | 25.25 | 25.37 | 25.24 | 25.29 | 571,003 | +0.01(+0.06%) |
May 01, 2015 | 25.19 | 25.28 | 25.09 | 25.28 | 1,009,397 | +0.51(+2.06%) |
Apr 30, 2015 | 25.00 | 25.01 | 24.72 | 24.77 | 1,015,277 | +0.04(+0.15%) |
Apr 29, 2015 | 24.96 | 24.96 | 24.70 | 24.73 | 2,005,099 | -0.21(-0.83%) |
Apr 28, 2015 | 25.53 | 25.53 | 24.52 | 24.94 | 3,323,704 | -1.82(-6.79%) |
Apr 27, 2015 | 26.89 | 26.91 | 26.72 | 26.76 | 754,320 | -0.10(-0.38%) |
Apr 24, 2015 | 26.87 | 26.92 | 26.80 | 26.86 | 1,116,558 | +0.19(+0.72%) |
Apr 23, 2015 | 26.52 | 26.71 | 26.41 | 26.67 | 1,400,563 | +0.47(+1.78%) |
Apr 22, 2015 | 26.22 | 26.29 | 26.11 | 26.20 | 1,299,528 | +0.11(+0.42%) |
Apr 21, 2015 | 26.23 | 26.25 | 26.06 | 26.09 | 1,229,638 | +0.23(+0.89%) |
Apr 20, 2015 | 25.93 | 26.01 | 25.79 | 25.86 | 697,867 | -0.13(-0.48%) |
Apr 17, 2015 | 26.02 | 26.02 | 25.84 | 25.99 | 1,295,562 | +0.09(+0.34%) |
Apr 16, 2015 | 25.91 | 25.98 | 25.80 | 25.90 | 1,202,609 | +0.33(+1.30%) |
Apr 15, 2015 | 25.63 | 25.63 | 25.52 | 25.57 | 788,998 | +0.31(+1.23%) |
Apr 14, 2015 | 25.27 | 25.37 | 25.23 | 25.26 | 637,095 | +0.42(+1.70%) |
Apr 13, 2015 | 24.84 | 25.06 | 24.83 | 24.84 | 836,057 | -0.77(-3.00%) |
Apr 10, 2015 | 25.38 | 25.64 | 25.38 | 25.60 | 1,018,430 | +0.43(+1.70%) |
Apr 09, 2015 | 25.12 | 25.19 | 24.98 | 25.18 | 939,158 | +0.20(+0.80%) |
Apr 08, 2015 | 25.12 | 25.18 | 24.93 | 24.98 | 701,299 | +0.04(+0.15%) |
Apr 07, 2015 | 25.03 | 25.05 | 24.92 | 24.94 | 614,722 | -0.11(-0.44%) |
Apr 06, 2015 | 25.01 | 25.20 | 24.90 | 25.05 | 955,510 | +0.69(+2.85%) |
Apr 02, 2015 | 24.44 | 24.36 | 24.36 | 24.36 | 762,680 | +0.19(+0.80%) |
Apr 01, 2015 | 24.15 | 24.19 | 23.95 | 24.16 | 1,170,522 | -0.04(-0.15%) |
Mar 31, 2015 | 24.18 | 24.28 | 24.08 | 24.20 | 1,180,782 | -0.67(-2.70%) |
Mar 30, 2015 | 24.82 | 24.95 | 24.78 | 24.87 | 511,545 | +0.16(+0.63%) |
Mar 27, 2015 | 24.61 | 24.75 | 24.56 | 24.72 | 1,233,823 | -0.07(-0.27%) |
Mar 26, 2015 | 24.87 | 24.88 | 24.77 | 24.78 | 949,533 | -0.27(-1.06%) |
Mar 25, 2015 | 25.26 | 25.31 | 25.03 | 25.05 | 993,611 | -0.09(-0.35%) |
Mar 24, 2015 | 25.41 | 25.41 | 25.13 | 25.14 | 972,973 | -0.35(-1.39%) |
Mar 23, 2015 | 25.45 | 25.57 | 25.44 | 25.49 | 738,986 | +0.11(+0.44%) |
Mar 20, 2015 | 25.35 | 25.49 | 25.23 | 25.38 | 1,852,055 | +0.33(+1.30%) |
Mar 19, 2015 | 25.04 | 25.12 | 25.01 | 25.06 | 1,000,453 | -0.31(-1.22%) |
Mar 18, 2015 | 25.19 | 25.37 | 25.01 | 25.37 | 1,389,171 | +0.24(+0.97%) |
Mar 17, 2015 | 25.14 | 25.16 | 24.97 | 25.12 | 1,507,611 | -0.31(-1.22%) |
Mar 16, 2015 | 25.32 | 25.50 | 25.31 | 25.43 | 998,060 | +0.25(+1.00%) |
Mar 13, 2015 | 25.14 | 25.20 | 25.06 | 25.18 | 1,254,379 | -0.16(-0.61%) |
Mar 12, 2015 | 25.12 | 25.35 | 25.08 | 25.34 | 1,323,325 | +0.68(+2.76%) |
Mar 11, 2015 | 24.64 | 24.76 | 24.54 | 24.66 | 736,196 | +0.04(+0.18%) |
Mar 10, 2015 | 24.75 | 24.75 | 24.57 | 24.61 | 945,835 | -0.10(-0.42%) |
Mar 09, 2015 | 24.75 | 24.80 | 24.59 | 24.72 | 1,305,577 | -0.04(-0.18%) |
Mar 06, 2015 | 24.89 | 24.95 | 24.70 | 24.76 | 1,271,811 | +0.21(+0.84%) |
Mar 05, 2015 | 24.58 | 24.61 | 24.48 | 24.55 | 468,216 | +0.12(+0.48%) |
Mar 04, 2015 | 24.53 | 24.56 | 24.34 | 24.44 | 1,001,375 | -0.13(-0.51%) |
Mar 03, 2015 | 24.60 | 24.67 | 24.52 | 24.56 | 654,834 | +0.03(+0.12%) |
Mar 02, 2015 | 24.44 | 24.58 | 24.40 | 24.53 | 3,287,824 | +0.05(+0.21%) |
Feb 27, 2015 | 24.61 | 24.67 | 24.45 | 24.48 | 2,894,241 | -0.38(-1.54%) |
Feb 26, 2015 | 24.79 | 24.91 | 24.78 | 24.86 | 1,010,013 | +0.24(+0.99%) |
Feb 25, 2015 | 24.50 | 24.67 | 24.44 | 24.62 | 928,009 | +0.10(+0.42%) |
Feb 24, 2015 | 24.38 | 24.55 | 24.24 | 24.52 | 1,263,287 | -0.08(-0.33%) |
Feb 23, 2015 | 24.47 | 24.65 | 24.36 | 24.60 | 2,166,781 | -0.16(-0.63%) |
Feb 20, 2015 | 24.64 | 24.78 | 24.58 | 24.75 | 612,854 | +0.10(+0.42%) |
Feb 19, 2015 | 24.56 | 24.68 | 24.52 | 24.65 | 859,630 | +0.09(+0.36%) |
Feb 18, 2015 | 24.47 | 24.63 | 24.47 | 24.56 | 649,639 | +0.09(+0.36%) |
Feb 17, 2015 | 24.38 | 24.53 | 24.37 | 24.47 | 575,143 | +0.19(+0.79%) |
Feb 13, 2015 | 24.23 | 24.28 | 24.28 | 24.28 | 679,833 | +0.10(+0.43%) |
Feb 12, 2015 | 24.03 | 24.21 | 24.01 | 24.18 | 1,024,170 | +0.17(+0.71%) |
Feb 11, 2015 | 23.92 | 24.07 | 23.89 | 24.01 | 987,842 | +0.01(+0.03%) |
Feb 10, 2015 | 23.87 | 24.02 | 23.71 | 24.00 | 1,676,749 | +0.41(+1.75%) |
Feb 09, 2015 | 23.64 | 23.71 | 23.53 | 23.59 | 653,945 | -0.07(-0.31%) |
Feb 06, 2015 | 23.76 | 23.85 | 23.64 | 23.66 | 1,074,584 | +0.03(+0.13%) |
Feb 05, 2015 | 23.54 | 23.68 | 23.54 | 23.63 | 1,620,095 | +0.49(+2.14%) |
Feb 04, 2015 | 23.20 | 23.31 | 23.13 | 23.14 | 1,055,783 | +0.07(+0.29%) |
Feb 03, 2015 | 22.91 | 23.08 | 22.83 | 23.07 | 2,055,427 | -0.27(-1.14%) |
Feb 02, 2015 | 23.16 | 23.36 | 23.10 | 23.34 | 1,623,229 | +1.01(+4.53%) |
Jan 30, 2015 | 22.32 | 22.41 | 22.23 | 22.32 | 2,492,947 | -0.30(-1.34%) |
Jan 29, 2015 | 22.68 | 22.68 | 22.44 | 22.63 | 2,079,747 | +0.11(+0.49%) |
Jan 28, 2015 | 22.77 | 22.86 | 22.46 | 22.52 | 1,463,039 | -0.26(-1.14%) |
Jan 27, 2015 | 22.91 | 22.93 | 22.66 | 22.77 | 1,118,702 | -0.17(-0.74%) |
Jan 26, 2015 | 22.90 | 22.97 | 22.90 | 22.94 | 927,524 | -0.08(-0.35%) |
Jan 23, 2015 | 23.14 | 23.16 | 23.02 | 23.03 | 1,320,845 | -0.08(-0.35%) |
Jan 22, 2015 | 22.92 | 23.20 | 22.84 | 23.11 | 1,106,057 | +0.14(+0.61%) |
Jan 21, 2015 | 22.78 | 22.97 | 22.72 | 22.97 | 1,239,004 | +0.23(+1.01%) |
Jan 20, 2015 | 22.78 | 22.87 | 22.66 | 22.74 | 2,667,099 | -0.04(-0.19%) |
Jan 16, 2015 | 22.66 | 22.79 | 22.61 | 22.78 | 1,544,117 | +0.40(+1.78%) |
Jan 15, 2015 | 22.57 | 22.57 | 22.28 | 22.38 | 1,510,990 | +0.04(+0.17%) |
Jan 14, 2015 | 22.17 | 22.43 | 22.09 | 22.35 | 3,565,968 | +0.33(+1.48%) |
Jan 13, 2015 | 21.98 | 22.19 | 21.79 | 22.02 | 3,011,315 | +0.30(+1.36%) |
Jan 12, 2015 | 21.75 | 21.78 | 21.56 | 21.73 | 1,140,593 | +0.00(+0.00%) |
Jan 09, 2015 | 21.91 | 21.91 | 21.72 | 21.73 | 1,166,013 | -0.05(-0.24%) |
Jan 08, 2015 | 21.65 | 21.87 | 21.65 | 21.78 | 983,591 | +0.27(+1.27%) |
Jan 07, 2015 | 21.47 | 21.59 | 21.37 | 21.50 | 1,102,757 | +0.21(+1.01%) |
Jan 06, 2015 | 21.48 | 21.52 | 21.13 | 21.29 | 1,047,480 | -0.12(-0.55%) |
Jan 05, 2015 | 21.70 | 21.72 | 21.39 | 21.41 | 2,008,298 | -0.45(-2.06%) |
Jan 02, 2015 | 21.92 | 22.00 | 21.74 | 21.86 | 1,557,975 | +0.05(+0.24%) |
Dec 31, 2014 | 21.90 | 21.81 | 21.81 | 21.81 | 1,328,396 | -0.06(-0.27%) |
Dec 30, 2014 | 21.87 | 21.90 | 21.72 | 21.87 | 1,852,498 | -0.33(-1.47%) |
Dec 29, 2014 | 22.14 | 22.24 | 22.06 | 22.19 | 1,462,928 | -0.21(-0.96%) |
Dec 26, 2014 | 22.38 | 22.46 | 22.33 | 22.41 | 913,175 | -0.03(-0.13%) |
Dec 24, 2014 | 22.51 | 22.43 | 22.43 | 22.43 | 421,004 | +0.10(+0.46%) |
Dec 23, 2014 | 22.36 | 22.48 | 22.33 | 22.33 | 1,334,583 | +0.02(+0.10%) |
Dec 22, 2014 | 22.23 | 22.35 | 22.18 | 22.31 | 1,104,996 | -0.10(-0.43%) |
Dec 19, 2014 | 22.32 | 22.47 | 22.26 | 22.41 | 1,755,443 | +0.14(+0.63%) |
Dec 18, 2014 | 22.17 | 22.28 | 22.11 | 22.26 | 2,951,925 | +0.24(+1.11%) |
Dec 17, 2014 | 21.59 | 22.13 | 21.59 | 22.02 | 3,209,386 | +0.69(+3.26%) |
Dec 16, 2014 | 21.40 | 21.68 | 21.30 | 21.33 | 4,126,513 | -0.04(-0.21%) |
Dec 15, 2014 | 21.72 | 21.76 | 21.33 | 21.37 | 1,787,922 | -0.30(-1.40%) |
Dec 12, 2014 | 21.98 | 22.16 | 21.66 | 21.67 | 1,472,749 | -0.53(-2.39%) |
Dec 11, 2014 | 22.35 | 22.46 | 22.17 | 22.21 | 2,804,487 | -0.06(-0.27%) |
Dec 10, 2014 | 22.49 | 22.49 | 22.23 | 22.26 | 3,137,929 | -0.64(-2.81%) |
Dec 09, 2014 | 22.68 | 22.91 | 22.58 | 22.91 | 2,064,849 | +0.35(+1.54%) |
Dec 08, 2014 | 22.76 | 22.77 | 22.54 | 22.56 | 2,378,660 | -0.44(-1.93%) |
Dec 05, 2014 | 22.84 | 23.05 | 22.79 | 23.00 | 2,143,035 | -0.05(-0.22%) |
Dec 04, 2014 | 22.99 | 23.08 | 22.90 | 23.06 | 1,922,448 | +0.17(+0.74%) |
Dec 03, 2014 | 22.80 | 22.94 | 22.69 | 22.89 | 2,417,998 | +0.16(+0.72%) |
Dec 02, 2014 | 22.69 | 22.86 | 22.65 | 22.72 | 3,281,852 | +0.18(+0.82%) |
Dec 01, 2014 | 22.45 | 22.60 | 22.36 | 22.54 | 2,002,524 | +0.14(+0.63%) |
Nov 28, 2014 | 22.49 | 22.57 | 22.35 | 22.40 | 2,711,423 | -0.48(-2.10%) |
Nov 26, 2014 | 22.91 | 22.88 | 22.88 | 22.88 | 1,600,357 | -0.61(-2.58%) |
Nov 25, 2014 | 23.39 | 23.56 | 23.39 | 23.48 | 1,148,318 | +0.08(+0.35%) |
Nov 24, 2014 | 23.51 | 23.52 | 23.39 | 23.40 | 1,049,807 | -0.04(-0.19%) |
Nov 21, 2014 | 23.24 | 23.53 | 23.24 | 23.45 | 1,504,368 | +0.43(+1.86%) |
Nov 20, 2014 | 22.94 | 23.05 | 22.88 | 23.02 | 3,873,186 | +0.02(+0.10%) |
Nov 19, 2014 | 22.91 | 23.10 | 22.86 | 23.00 | 2,344,991 | -0.38(-1.64%) |
Nov 18, 2014 | 23.31 | 23.41 | 23.25 | 23.38 | 573,199 | +0.10(+0.44%) |
Nov 17, 2014 | 23.29 | 23.34 | 23.21 | 23.28 | 1,524,664 | -0.35(-1.50%) |
Nov 14, 2014 | 23.58 | 23.65 | 23.50 | 23.63 | 685,813 | +0.34(+1.46%) |
Nov 13, 2014 | 23.00 | 23.31 | 23.00 | 23.29 | 1,478,966 | +0.25(+1.09%) |
Nov 12, 2014 | 22.98 | 23.11 | 22.92 | 23.04 | 932,612 | +0.13(+0.58%) |
Nov 11, 2014 | 22.78 | 22.98 | 22.74 | 22.91 | 3,392,156 | -0.40(-1.71%) |
Nov 10, 2014 | 23.37 | 23.39 | 23.14 | 23.31 | 1,028,377 | -0.05(-0.22%) |
Nov 07, 2014 | 23.28 | 23.37 | 23.23 | 23.36 | 1,459,044 | -0.03(-0.13%) |
Nov 06, 2014 | 23.36 | 23.42 | 23.23 | 23.39 | 636,230 | -0.02(-0.09%) |
Nov 05, 2014 | 23.45 | 23.50 | 23.36 | 23.41 | 857,450 | +0.49(+2.16%) |
Nov 04, 2014 | 23.03 | 23.03 | 22.74 | 22.91 | 1,422,968 | -1.02(-4.26%) |
Nov 03, 2014 | 23.72 | 23.96 | 23.65 | 23.93 | 1,489,987 | +0.21(+0.87%) |
Oct 31, 2014 | 23.55 | 23.78 | 23.51 | 23.73 | 1,453,569 | +1.09(+4.80%) |
Oct 30, 2014 | 22.49 | 22.76 | 22.40 | 22.64 | 1,422,497 | -0.03(-0.13%) |
Oct 29, 2014 | 22.56 | 22.68 | 22.52 | 22.67 | 2,052,741 | +0.52(+2.33%) |
Oct 28, 2014 | 22.48 | 22.49 | 21.64 | 22.15 | 4,185,040 | -0.61(-2.69%) |
Oct 27, 2014 | 22.75 | 22.84 | 22.95 | 22.77 | 1,207,059 | -0.18(-0.80%) |
Oct 24, 2014 | 22.89 | 23.00 | 22.74 | 22.95 | 1,388,856 | -0.41(-1.74%) |
Oct 23, 2014 | 23.34 | 23.54 | 23.24 | 23.36 | 644,026 | +0.00(+0.00%) |
Oct 22, 2014 | 23.48 | 23.62 | 23.35 | 23.36 | 772,789 | +0.05(+0.22%) |
Oct 21, 2014 | 23.20 | 23.34 | 23.13 | 23.31 | 884,264 | -0.04(-0.19%) |
Oct 20, 2014 | 23.20 | 23.38 | 23.11 | 23.35 | 868,733 | +0.35(+1.54%) |
Oct 17, 2014 | 22.98 | 23.11 | 22.89 | 23.00 | 1,185,417 | +0.16(+0.71%) |
Oct 16, 2014 | 22.63 | 22.97 | 22.48 | 22.83 | 1,640,547 | -0.25(-1.09%) |
Oct 15, 2014 | 23.19 | 23.21 | 22.56 | 23.08 | 3,890,196 | -0.22(-0.95%) |
Oct 14, 2014 | 23.47 | 23.54 | 23.24 | 23.31 | 2,913,672 | +0.12(+0.51%) |
Oct 13, 2014 | 23.54 | 23.62 | 23.17 | 23.19 | 1,144,694 | -0.23(-0.98%) |
Oct 10, 2014 | 23.84 | 23.84 | 23.39 | 23.42 | 1,000,632 | -0.33(-1.40%) |
Oct 09, 2014 | 24.09 | 24.09 | 23.70 | 23.75 | 1,871,620 | -0.52(-2.16%) |
Oct 08, 2014 | 24.01 | 24.30 | 23.76 | 24.27 | 3,843,849 | +0.20(+0.83%) |
Oct 07, 2014 | 24.35 | 24.35 | 24.05 | 24.07 | 3,308,188 | -0.10(-0.40%) |
Oct 06, 2014 | 24.25 | 24.36 | 24.13 | 24.17 | 1,746,659 | +0.18(+0.74%) |
Oct 03, 2014 | 24.00 | 24.11 | 23.89 | 23.99 | 5,064,628 | +0.35(+1.50%) |
Oct 02, 2014 | 24.58 | 24.58 | 23.09 | 23.64 | 9,305,176 | -1.32(-5.30%) |