Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.38 | 25.48 | 25.00 | 25.09 | 769,005 | -0.04(-0.15%) |
Jun 29, 2015 | 25.50 | 25.72 | 25.11 | 25.13 | 725,729 | -0.67(-2.58%) |
Jun 26, 2015 | 25.89 | 25.95 | 25.71 | 25.79 | 974,477 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.06 | 25.82 | 25.89 | 580,434 | -0.02(-0.07%) |
Jun 24, 2015 | 26.17 | 26.23 | 25.87 | 25.90 | 663,831 | -0.29(-1.09%) |
Jun 23, 2015 | 26.32 | 26.49 | 26.06 | 26.19 | 815,301 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.63 | 26.26 | 26.38 | 332,256 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.58 | 26.21 | 26.23 | 748,849 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.41 | 638,369 | +0.24(+0.90%) |
Jun 17, 2015 | 26.29 | 26.33 | 26.02 | 26.17 | 520,431 | -0.04(-0.17%) |
Jun 16, 2015 | 25.87 | 26.32 | 25.87 | 26.21 | 446,300 | +0.23(+0.88%) |
Jun 15, 2015 | 26.06 | 26.10 | 25.84 | 25.98 | 691,091 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.31 | 563,514 | -0.29(-1.08%) |
Jun 11, 2015 | 26.44 | 26.69 | 26.44 | 26.59 | 480,120 | +0.16(+0.59%) |
Jun 10, 2015 | 26.18 | 26.52 | 25.95 | 26.44 | 567,662 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.24 | 25.91 | 26.09 | 583,269 | -0.17(-0.66%) |
Jun 08, 2015 | 26.46 | 26.46 | 26.13 | 26.26 | 632,698 | -0.21(-0.77%) |
Jun 05, 2015 | 26.32 | 26.32 | 26.16 | 26.47 | 823,597 | -0.07(-0.28%) |
Jun 04, 2015 | 26.68 | 26.90 | 26.47 | 26.54 | 648,034 | -0.30(-1.13%) |
Jun 03, 2015 | 26.61 | 26.90 | 26.47 | 26.85 | 734,340 | +0.33(+1.24%) |
Jun 02, 2015 | 26.40 | 26.71 | 26.16 | 26.52 | 373,229 | -0.06(-0.23%) |
Jun 01, 2015 | 26.57 | 26.71 | 26.57 | 26.58 | 617,445 | +0.17(+0.64%) |
May 29, 2015 | 26.24 | 26.44 | 26.08 | 26.41 | 1,007,158 | +0.17(+0.66%) |
May 28, 2015 | 26.36 | 26.41 | 26.10 | 26.24 | 776,678 | -0.19(-0.73%) |
May 27, 2015 | 25.87 | 26.43 | 25.72 | 26.43 | 578,997 | +0.57(+2.19%) |
May 26, 2015 | 26.15 | 26.15 | 25.77 | 25.87 | 577,557 | -0.38(-1.44%) |
May 22, 2015 | 26.27 | 26.25 | 26.25 | 26.25 | 459,053 | -0.09(-0.35%) |
May 21, 2015 | 26.51 | 26.53 | 26.30 | 26.34 | 487,246 | -0.24(-0.91%) |
May 20, 2015 | 26.64 | 26.78 | 26.41 | 26.58 | 665,077 | +0.21(+0.80%) |
May 19, 2015 | 26.27 | 26.41 | 26.18 | 26.37 | 573,456 | +0.07(+0.28%) |
May 18, 2015 | 25.69 | 26.36 | 25.64 | 26.30 | 699,358 | +0.58(+2.25%) |
May 15, 2015 | 25.54 | 25.75 | 25.24 | 25.72 | 727,032 | +0.24(+0.95%) |
May 14, 2015 | 25.30 | 25.49 | 25.20 | 25.48 | 572,173 | +0.31(+1.23%) |
May 13, 2015 | 24.97 | 25.25 | 24.65 | 25.16 | 1,061,576 | +0.53(+2.17%) |
May 12, 2015 | 26.45 | 26.45 | 23.84 | 24.63 | 2,502,648 | -2.02(-7.58%) |
May 11, 2015 | 26.48 | 26.71 | 26.44 | 26.65 | 703,260 | +0.11(+0.40%) |
May 08, 2015 | 26.48 | 26.72 | 26.32 | 26.54 | 372,015 | +0.32(+1.23%) |
May 07, 2015 | 25.57 | 26.30 | 25.54 | 26.22 | 599,379 | +0.55(+2.13%) |
May 06, 2015 | 25.77 | 25.77 | 25.46 | 25.67 | 297,480 | -0.09(-0.36%) |
May 05, 2015 | 26.12 | 26.34 | 25.72 | 25.77 | 383,363 | -0.46(-1.75%) |
May 04, 2015 | 26.01 | 26.41 | 25.96 | 26.23 | 343,837 | +0.19(+0.74%) |
May 01, 2015 | 25.92 | 26.04 | 25.75 | 26.03 | 319,958 | +0.16(+0.60%) |
Apr 30, 2015 | 26.03 | 26.17 | 25.72 | 25.88 | 611,044 | -0.24(-0.90%) |
Apr 29, 2015 | 26.41 | 26.48 | 25.97 | 26.12 | 549,852 | -0.36(-1.36%) |
Apr 28, 2015 | 26.11 | 26.50 | 25.94 | 26.48 | 558,976 | +0.31(+1.19%) |
Apr 27, 2015 | 26.21 | 26.30 | 26.05 | 26.16 | 467,013 | -0.03(-0.12%) |
Apr 24, 2015 | 26.11 | 26.27 | 25.75 | 26.20 | 679,814 | +0.06(+0.21%) |
Apr 23, 2015 | 25.98 | 26.26 | 25.88 | 26.14 | 453,455 | +0.14(+0.53%) |
Apr 22, 2015 | 25.94 | 26.04 | 25.72 | 26.00 | 449,421 | +0.06(+0.22%) |
Apr 21, 2015 | 26.01 | 26.08 | 25.84 | 25.95 | 410,279 | +0.06(+0.24%) |
Apr 20, 2015 | 25.59 | 25.98 | 25.59 | 25.89 | 491,531 | +0.45(+1.76%) |
Apr 17, 2015 | 25.90 | 25.95 | 25.26 | 25.44 | 442,871 | -0.67(-2.57%) |
Apr 16, 2015 | 25.95 | 26.22 | 25.95 | 26.11 | 463,450 | +0.10(+0.38%) |
Apr 15, 2015 | 26.13 | 26.32 | 25.92 | 26.01 | 668,858 | -0.04(-0.17%) |
Apr 14, 2015 | 26.02 | 26.16 | 25.76 | 26.05 | 763,277 | -0.02(-0.07%) |
Apr 13, 2015 | 26.13 | 26.31 | 26.02 | 26.07 | 338,944 | -0.21(-0.80%) |
Apr 10, 2015 | 26.43 | 26.43 | 26.19 | 26.28 | 444,212 | -0.05(-0.19%) |
Apr 09, 2015 | 26.17 | 26.36 | 26.08 | 26.33 | 476,991 | +0.15(+0.57%) |
Apr 08, 2015 | 26.10 | 26.38 | 26.02 | 26.18 | 447,459 | +0.01(+0.05%) |
Apr 07, 2015 | 26.04 | 26.45 | 26.04 | 26.17 | 670,834 | +0.06(+0.24%) |
Apr 06, 2015 | 25.81 | 26.12 | 25.69 | 26.11 | 575,305 | +0.10(+0.40%) |
Apr 02, 2015 | 25.86 | 26.01 | 26.01 | 26.01 | 524,780 | +0.11(+0.43%) |
Apr 01, 2015 | 25.83 | 25.93 | 25.50 | 25.89 | 457,872 | +0.01(+0.05%) |
Mar 31, 2015 | 25.93 | 25.98 | 25.76 | 25.88 | 606,398 | -0.17(-0.66%) |
Mar 30, 2015 | 25.96 | 26.14 | 25.93 | 26.05 | 615,648 | +0.15(+0.60%) |
Mar 27, 2015 | 25.70 | 26.01 | 25.53 | 25.90 | 932,438 | +0.26(+1.01%) |
Mar 26, 2015 | 25.29 | 25.79 | 25.20 | 25.64 | 1,136,994 | +0.17(+0.65%) |
Mar 25, 2015 | 28.13 | 28.13 | 25.38 | 25.48 | 1,877,065 | -2.73(-9.69%) |
Mar 24, 2015 | 28.90 | 28.90 | 28.17 | 28.21 | 1,009,445 | -0.64(-2.20%) |
Mar 23, 2015 | 28.47 | 29.10 | 28.38 | 28.84 | 956,398 | +0.31(+1.08%) |
Mar 20, 2015 | 27.95 | 28.60 | 27.72 | 28.53 | 1,166,396 | +0.73(+2.62%) |
Mar 19, 2015 | 27.16 | 27.83 | 26.92 | 27.81 | 729,169 | +0.72(+2.64%) |
Mar 18, 2015 | 27.04 | 27.23 | 26.96 | 27.09 | 1,260,001 | +0.06(+0.21%) |
Mar 17, 2015 | 27.13 | 27.19 | 26.99 | 27.04 | 938,579 | -0.20(-0.72%) |
Mar 16, 2015 | 27.16 | 27.50 | 27.04 | 27.23 | 864,794 | +0.19(+0.68%) |
Mar 13, 2015 | 27.42 | 27.42 | 26.75 | 27.05 | 604,833 | -0.48(-1.73%) |
Mar 12, 2015 | 27.28 | 27.57 | 27.16 | 27.52 | 479,226 | +0.28(+1.04%) |
Mar 11, 2015 | 27.12 | 27.25 | 26.87 | 27.24 | 560,609 | +0.23(+0.85%) |
Mar 10, 2015 | 27.20 | 27.21 | 26.89 | 27.01 | 431,952 | -0.43(-1.57%) |
Mar 09, 2015 | 27.21 | 27.56 | 27.12 | 27.44 | 465,581 | +0.22(+0.82%) |
Mar 06, 2015 | 27.60 | 27.61 | 27.09 | 27.22 | 414,758 | -0.47(-1.71%) |
Mar 05, 2015 | 27.81 | 27.86 | 27.54 | 27.70 | 311,781 | -0.12(-0.44%) |
Mar 04, 2015 | 27.83 | 28.04 | 27.65 | 27.82 | 531,576 | -0.14(-0.49%) |
Mar 03, 2015 | 28.15 | 28.20 | 27.73 | 27.95 | 287,595 | -0.30(-1.05%) |
Mar 02, 2015 | 27.77 | 28.28 | 27.74 | 28.25 | 528,499 | +0.48(+1.73%) |
Feb 27, 2015 | 27.71 | 28.01 | 27.66 | 27.77 | 852,348 | -0.06(-0.22%) |
Feb 26, 2015 | 27.71 | 27.88 | 27.55 | 27.83 | 494,307 | +0.06(+0.22%) |
Feb 25, 2015 | 27.98 | 27.98 | 27.67 | 27.77 | 256,698 | -0.24(-0.86%) |
Feb 24, 2015 | 28.05 | 28.05 | 27.68 | 28.01 | 348,842 | -0.06(-0.22%) |
Feb 23, 2015 | 28.31 | 28.31 | 27.86 | 28.07 | 283,273 | -0.27(-0.94%) |
Feb 20, 2015 | 28.02 | 28.34 | 27.78 | 28.34 | 514,627 | +0.26(+0.92%) |
Feb 19, 2015 | 27.76 | 28.29 | 27.49 | 28.08 | 816,213 | +0.44(+1.61%) |
Feb 18, 2015 | 27.26 | 27.66 | 27.10 | 27.63 | 595,194 | +0.34(+1.24%) |
Feb 17, 2015 | 27.42 | 27.42 | 27.12 | 27.29 | 453,879 | -0.14(-0.49%) |
Feb 13, 2015 | 26.93 | 27.43 | 27.43 | 27.43 | 576,497 | +0.41(+1.51%) |
Feb 12, 2015 | 26.48 | 27.11 | 26.43 | 27.02 | 759,139 | +0.71(+2.70%) |
Feb 11, 2015 | 25.97 | 26.37 | 25.96 | 26.31 | 664,208 | +0.33(+1.28%) |
Feb 10, 2015 | 25.93 | 26.07 | 25.72 | 25.98 | 331,558 | +0.11(+0.43%) |
Feb 09, 2015 | 25.83 | 26.04 | 25.74 | 25.87 | 548,416 | +0.01(+0.05%) |
Feb 06, 2015 | 25.80 | 26.15 | 25.77 | 25.86 | 780,051 | +0.07(+0.29%) |
Feb 05, 2015 | 26.10 | 26.10 | 25.72 | 25.78 | 735,803 | -0.17(-0.64%) |
Feb 04, 2015 | 26.32 | 26.48 | 25.76 | 25.95 | 904,419 | -0.42(-1.59%) |
Feb 03, 2015 | 25.85 | 26.41 | 25.85 | 26.37 | 617,944 | +0.57(+2.20%) |
Feb 02, 2015 | 25.66 | 25.86 | 25.14 | 25.80 | 724,440 | +0.27(+1.04%) |
Jan 30, 2015 | 26.14 | 26.28 | 25.45 | 25.54 | 1,027,010 | -0.83(-3.16%) |
Jan 29, 2015 | 26.40 | 26.41 | 25.76 | 26.37 | 623,613 | +0.07(+0.28%) |
Jan 28, 2015 | 26.56 | 27.00 | 26.24 | 26.30 | 821,728 | +0.12(+0.45%) |
Jan 27, 2015 | 26.33 | 26.41 | 25.86 | 26.18 | 423,634 | -0.31(-1.19%) |
Jan 26, 2015 | 26.29 | 26.49 | 25.97 | 26.49 | 837,324 | +0.15(+0.59%) |
Jan 23, 2015 | 26.46 | 26.57 | 26.18 | 26.34 | 511,958 | -0.14(-0.54%) |
Jan 22, 2015 | 26.02 | 26.48 | 25.64 | 26.48 | 578,899 | +0.64(+2.46%) |
Jan 21, 2015 | 25.83 | 26.19 | 25.72 | 25.85 | 462,728 | -0.07(-0.26%) |
Jan 20, 2015 | 26.17 | 26.31 | 25.67 | 25.91 | 857,665 | -0.24(-0.92%) |
Jan 16, 2015 | 25.58 | 26.18 | 25.56 | 26.15 | 633,652 | +0.49(+1.92%) |
Jan 15, 2015 | 25.80 | 25.85 | 25.41 | 25.66 | 672,471 | -0.10(-0.41%) |
Jan 14, 2015 | 25.93 | 26.02 | 25.56 | 25.76 | 656,511 | -0.35(-1.32%) |
Jan 13, 2015 | 25.90 | 26.49 | 25.90 | 26.11 | 1,010,557 | +0.41(+1.61%) |
Jan 12, 2015 | 25.94 | 26.07 | 25.64 | 25.70 | 1,002,819 | -0.24(-0.92%) |
Jan 09, 2015 | 26.44 | 26.55 | 25.88 | 25.94 | 833,745 | -0.50(-1.90%) |
Jan 08, 2015 | 26.04 | 26.54 | 26.00 | 26.44 | 1,337,570 | +0.07(+0.28%) |
Jan 07, 2015 | 26.08 | 26.41 | 25.84 | 26.36 | 795,137 | +0.42(+1.63%) |
Jan 06, 2015 | 25.97 | 26.13 | 25.75 | 25.94 | 988,721 | -0.05(-0.19%) |
Jan 05, 2015 | 26.27 | 26.40 | 25.86 | 25.99 | 661,375 | -0.42(-1.58%) |
Jan 02, 2015 | 26.64 | 26.77 | 26.18 | 26.41 | 863,611 | -0.23(-0.87%) |
Dec 31, 2014 | 27.00 | 26.64 | 26.64 | 26.64 | 711,943 | -0.34(-1.25%) |
Dec 30, 2014 | 26.82 | 27.11 | 26.79 | 26.98 | 409,353 | +0.06(+0.23%) |
Dec 29, 2014 | 27.15 | 27.20 | 26.79 | 26.92 | 772,026 | -0.21(-0.79%) |
Dec 26, 2014 | 27.20 | 27.34 | 27.09 | 27.13 | 319,456 | -0.06(-0.20%) |
Dec 24, 2014 | 27.17 | 27.18 | 27.18 | 27.18 | 295,036 | +0.06(+0.23%) |
Dec 23, 2014 | 26.78 | 27.39 | 26.71 | 27.12 | 909,746 | +0.40(+1.49%) |
Dec 22, 2014 | 26.60 | 26.88 | 26.57 | 26.73 | 964,597 | +0.18(+0.67%) |
Dec 19, 2014 | 26.60 | 26.88 | 26.51 | 26.55 | 1,334,131 | -0.09(-0.34%) |
Dec 18, 2014 | 26.63 | 26.73 | 26.36 | 26.64 | 814,909 | +0.30(+1.14%) |
Dec 17, 2014 | 26.01 | 26.36 | 25.90 | 26.34 | 760,858 | +0.30(+1.15%) |
Dec 16, 2014 | 26.18 | 26.41 | 26.00 | 26.04 | 1,217,130 | -0.12(-0.47%) |
Dec 15, 2014 | 26.24 | 26.44 | 25.94 | 26.16 | 721,077 | +0.07(+0.28%) |
Dec 12, 2014 | 26.44 | 26.44 | 26.08 | 26.09 | 965,616 | -0.22(-0.84%) |
Dec 11, 2014 | 26.27 | 26.58 | 26.18 | 26.31 | 943,451 | +0.16(+0.61%) |
Dec 10, 2014 | 26.55 | 26.58 | 26.13 | 26.15 | 676,206 | -0.41(-1.54%) |
Dec 09, 2014 | 26.22 | 26.71 | 26.12 | 26.56 | 992,068 | -0.10(-0.37%) |
Dec 08, 2014 | 26.60 | 26.85 | 26.58 | 26.66 | 1,087,573 | +0.05(+0.18%) |
Dec 05, 2014 | 26.47 | 26.69 | 26.44 | 26.61 | 983,461 | +0.24(+0.91%) |
Dec 04, 2014 | 26.54 | 26.60 | 26.06 | 26.37 | 1,183,980 | +0.15(+0.58%) |
Dec 03, 2014 | 25.28 | 26.84 | 25.12 | 26.22 | 2,465,013 | +1.62(+6.60%) |
Dec 02, 2014 | 24.41 | 24.73 | 24.30 | 24.60 | 1,525,690 | +0.18(+0.75%) |
Dec 01, 2014 | 24.74 | 24.79 | 24.41 | 24.41 | 1,047,367 | -0.32(-1.31%) |
Nov 28, 2014 | 24.69 | 25.02 | 24.65 | 24.74 | 378,230 | +0.18(+0.72%) |
Nov 26, 2014 | 24.50 | 24.56 | 24.56 | 24.56 | 605,756 | -0.02(-0.10%) |
Nov 25, 2014 | 24.61 | 24.77 | 24.54 | 24.58 | 645,750 | -0.06(-0.25%) |
Nov 24, 2014 | 24.52 | 24.71 | 24.37 | 24.64 | 521,728 | +0.13(+0.52%) |
Nov 21, 2014 | 24.49 | 24.67 | 24.44 | 24.52 | 483,507 | +0.21(+0.86%) |
Nov 20, 2014 | 24.28 | 24.37 | 24.13 | 24.31 | 632,203 | +0.06(+0.23%) |
Nov 19, 2014 | 24.40 | 24.49 | 24.16 | 24.25 | 905,042 | -0.24(-1.00%) |
Nov 18, 2014 | 25.08 | 25.08 | 24.49 | 24.50 | 890,808 | -0.37(-1.50%) |
Nov 17, 2014 | 24.76 | 24.99 | 24.61 | 24.87 | 757,382 | +0.20(+0.79%) |
Nov 14, 2014 | 24.69 | 24.75 | 24.57 | 24.67 | 515,566 | -0.02(-0.07%) |
Nov 13, 2014 | 24.42 | 24.78 | 24.41 | 24.69 | 676,590 | +0.28(+1.13%) |
Nov 12, 2014 | 24.28 | 24.46 | 24.26 | 24.42 | 625,759 | +0.14(+0.58%) |
Nov 11, 2014 | 24.22 | 24.48 | 24.09 | 24.28 | 492,620 | +0.03(+0.13%) |
Nov 10, 2014 | 23.85 | 24.27 | 23.85 | 24.25 | 759,474 | +0.40(+1.67%) |
Nov 07, 2014 | 23.43 | 23.88 | 23.32 | 23.85 | 1,680,471 | +0.41(+1.75%) |
Nov 06, 2014 | 23.40 | 23.46 | 23.21 | 23.44 | 914,731 | +0.04(+0.18%) |
Nov 05, 2014 | 23.57 | 23.63 | 23.22 | 23.40 | 1,028,910 | -0.02(-0.10%) |
Nov 04, 2014 | 23.19 | 23.57 | 22.85 | 23.42 | 1,173,217 | +0.99(+4.42%) |
Nov 03, 2014 | 22.39 | 22.56 | 22.29 | 22.43 | 782,176 | +0.04(+0.19%) |
Oct 31, 2014 | 22.34 | 22.48 | 22.25 | 22.39 | 820,800 | +0.27(+1.22%) |
Oct 30, 2014 | 21.96 | 22.21 | 21.84 | 22.12 | 917,956 | +0.22(+1.01%) |
Oct 29, 2014 | 21.81 | 22.08 | 21.75 | 21.90 | 798,692 | +0.17(+0.76%) |
Oct 28, 2014 | 21.73 | 21.75 | 21.53 | 21.73 | 1,061,907 | +0.13(+0.62%) |
Oct 27, 2014 | 21.67 | 21.66 | 21.54 | 21.60 | 467,440 | -0.06(-0.28%) |
Oct 24, 2014 | 21.52 | 21.69 | 21.48 | 21.66 | 431,397 | +0.12(+0.54%) |
Oct 23, 2014 | 21.33 | 21.72 | 21.24 | 21.54 | 583,078 | +0.43(+2.06%) |
Oct 22, 2014 | 21.30 | 21.45 | 21.09 | 21.11 | 902,540 | -0.09(-0.43%) |
Oct 21, 2014 | 21.27 | 21.32 | 21.10 | 21.20 | 1,054,817 | +0.08(+0.38%) |
Oct 20, 2014 | 21.13 | 21.17 | 20.89 | 21.12 | 1,321,593 | -0.16(-0.75%) |
Oct 17, 2014 | 21.28 | 21.45 | 21.17 | 21.28 | 555,355 | +0.12(+0.55%) |
Oct 16, 2014 | 20.91 | 21.23 | 20.82 | 21.16 | 1,011,747 | -0.04(-0.20%) |
Oct 15, 2014 | 21.06 | 21.35 | 20.97 | 21.20 | 851,151 | -0.04(-0.17%) |
Oct 14, 2014 | 21.04 | 21.25 | 21.00 | 21.24 | 790,837 | +0.29(+1.40%) |
Oct 13, 2014 | 21.05 | 21.23 | 20.86 | 20.95 | 846,092 | -0.17(-0.78%) |
Oct 10, 2014 | 21.10 | 21.62 | 21.03 | 21.11 | 965,716 | -0.08(-0.38%) |
Oct 09, 2014 | 21.90 | 21.90 | 21.10 | 21.19 | 914,433 | -0.71(-3.24%) |
Oct 08, 2014 | 21.28 | 21.94 | 21.26 | 21.90 | 1,184,305 | +0.65(+3.05%) |
Oct 07, 2014 | 21.34 | 21.57 | 21.14 | 21.25 | 1,052,897 | +0.08(+0.40%) |
Oct 06, 2014 | 21.19 | 21.34 | 20.99 | 21.17 | 900,066 | +0.06(+0.29%) |
Oct 03, 2014 | 20.95 | 21.17 | 20.93 | 21.11 | 534,433 | +0.25(+1.22%) |
Oct 02, 2014 | 20.79 | 20.90 | 20.70 | 20.85 | 645,077 | +0.01(+0.03%) |
Oct 01, 2014 | 20.82 | 20.92 | 20.54 | 20.85 | 902,633 | +0.02(+0.12%) |
Sep 30, 2014 | 20.83 | 20.96 | 20.76 | 20.82 | 548,782 | -0.05(-0.23%) |
Sep 29, 2014 | 20.66 | 20.91 | 20.62 | 20.87 | 669,952 | +0.05(+0.23%) |
Sep 26, 2014 | 20.86 | 20.88 | 20.65 | 20.82 | 545,529 | -0.01(-0.03%) |
Sep 25, 2014 | 20.93 | 20.96 | 20.76 | 20.83 | 752,698 | -0.13(-0.61%) |
Sep 24, 2014 | 20.89 | 21.00 | 20.79 | 20.96 | 615,067 | +0.00(+0.00%) |
Sep 23, 2014 | 21.43 | 21.51 | 20.96 | 20.96 | 682,766 | -0.55(-2.57%) |
Sep 22, 2014 | 21.75 | 21.90 | 21.51 | 21.51 | 688,111 | -0.22(-1.03%) |
Sep 19, 2014 | 21.93 | 22.19 | 21.73 | 21.73 | 2,795,098 | -0.15(-0.67%) |
Sep 18, 2014 | 21.85 | 21.99 | 21.75 | 21.88 | 607,298 | +0.08(+0.39%) |
Sep 17, 2014 | 21.76 | 21.90 | 21.59 | 21.79 | 622,171 | +0.09(+0.42%) |
Sep 16, 2014 | 21.62 | 21.80 | 21.39 | 21.70 | 1,154,499 | +0.32(+1.47%) |
Sep 15, 2014 | 21.31 | 21.43 | 21.26 | 21.39 | 1,152,664 | -0.01(-0.06%) |
Sep 12, 2014 | 21.23 | 21.49 | 21.22 | 21.40 | 1,298,384 | +0.10(+0.46%) |
Sep 11, 2014 | 21.22 | 21.32 | 20.86 | 21.30 | 1,291,799 | -0.08(-0.37%) |
Sep 10, 2014 | 19.95 | 21.43 | 20.14 | 21.38 | 2,500,749 | +1.24(+6.14%) |
Sep 09, 2014 | 21.26 | 21.57 | 19.26 | 20.14 | 5,232,510 | -2.82(-12.28%) |
Sep 08, 2014 | 23.12 | 23.17 | 22.80 | 22.96 | 569,787 | -0.21(-0.89%) |
Sep 05, 2014 | 23.05 | 23.24 | 22.86 | 23.17 | 408,531 | +0.12(+0.50%) |
Sep 04, 2014 | 23.06 | 23.28 | 23.02 | 23.05 | 538,510 | +0.05(+0.21%) |
Sep 03, 2014 | 23.00 | 23.11 | 22.87 | 23.01 | 415,196 | +0.10(+0.42%) |
Sep 02, 2014 | 22.84 | 22.94 | 22.71 | 22.91 | 689,811 | +0.07(+0.32%) |
Aug 29, 2014 | 22.90 | 22.84 | 22.84 | 22.84 | 620,918 | -0.06(-0.27%) |
Aug 28, 2014 | 22.86 | 22.98 | 22.70 | 22.90 | 359,331 | -0.12(-0.53%) |
Aug 27, 2014 | 23.13 | 23.13 | 22.90 | 23.02 | 302,901 | -0.02(-0.11%) |
Aug 26, 2014 | 22.91 | 23.21 | 22.90 | 23.04 | 350,439 | +0.12(+0.53%) |
Aug 25, 2014 | 23.22 | 23.22 | 22.81 | 22.92 | 319,850 | -0.24(-1.02%) |
Aug 22, 2014 | 22.99 | 23.22 | 22.93 | 23.16 | 749,211 | +0.19(+0.82%) |
Aug 21, 2014 | 22.78 | 23.04 | 22.77 | 22.97 | 297,425 | +0.22(+0.96%) |
Aug 20, 2014 | 22.68 | 22.83 | 22.56 | 22.75 | 336,130 | +0.01(+0.03%) |
Aug 19, 2014 | 22.51 | 22.84 | 22.51 | 22.74 | 321,664 | +0.21(+0.94%) |
Aug 18, 2014 | 22.45 | 22.66 | 22.36 | 22.53 | 283,009 | +0.21(+0.92%) |
Aug 15, 2014 | 22.51 | 22.59 | 22.19 | 22.33 | 251,750 | -0.17(-0.76%) |
Aug 14, 2014 | 22.32 | 22.50 | 22.19 | 22.50 | 429,650 | +0.12(+0.52%) |
Aug 13, 2014 | 22.21 | 22.40 | 22.21 | 22.38 | 302,441 | +0.18(+0.79%) |
Aug 12, 2014 | 22.21 | 22.31 | 22.11 | 22.20 | 501,112 | -0.07(-0.30%) |
Aug 11, 2014 | 22.24 | 22.38 | 22.18 | 22.27 | 439,008 | +0.07(+0.33%) |
Aug 08, 2014 | 22.29 | 22.30 | 22.08 | 22.20 | 621,172 | +0.01(+0.05%) |
Aug 07, 2014 | 22.37 | 22.47 | 22.14 | 22.19 | 566,844 | -0.16(-0.73%) |
Aug 06, 2014 | 22.25 | 22.41 | 22.22 | 22.35 | 652,991 | -0.09(-0.41%) |
Aug 05, 2014 | 22.31 | 22.50 | 22.14 | 22.44 | 735,003 | +0.04(+0.16%) |
Aug 04, 2014 | 22.20 | 22.40 | 22.10 | 22.40 | 883,275 | +0.17(+0.76%) |
Aug 01, 2014 | 22.40 | 22.40 | 22.07 | 22.23 | 890,958 | -0.17(-0.76%) |
Jul 31, 2014 | 22.59 | 22.67 | 22.20 | 22.40 | 1,119,978 | -0.33(-1.47%) |
Jul 30, 2014 | 22.62 | 22.74 | 22.36 | 22.74 | 748,736 | +0.27(+1.19%) |
Jul 29, 2014 | 22.62 | 22.93 | 22.46 | 22.47 | 935,175 | -0.13(-0.59%) |
Jul 28, 2014 | 22.77 | 22.77 | 22.43 | 22.61 | 457,311 | -0.15(-0.64%) |
Jul 25, 2014 | 22.88 | 22.98 | 22.70 | 22.75 | 300,007 | -0.22(-0.98%) |
Jul 24, 2014 | 22.94 | 23.06 | 22.89 | 22.98 | 436,705 | +0.08(+0.37%) |
Jul 23, 2014 | 22.75 | 23.17 | 22.75 | 22.89 | 493,572 | +0.07(+0.32%) |
Jul 22, 2014 | 22.82 | 23.00 | 22.71 | 22.82 | 589,933 | +0.02(+0.08%) |
Jul 21, 2014 | 22.73 | 22.87 | 22.63 | 22.80 | 484,126 | -0.02(-0.08%) |
Jul 18, 2014 | 22.66 | 22.84 | 22.59 | 22.82 | 700,729 | +0.16(+0.72%) |
Jul 17, 2014 | 22.71 | 22.75 | 22.58 | 22.65 | 1,633,940 | -0.07(-0.29%) |
Jul 16, 2014 | 22.68 | 22.80 | 22.60 | 22.72 | 1,901,503 | +0.11(+0.48%) |
Jul 15, 2014 | 22.57 | 22.76 | 22.56 | 22.61 | 1,308,278 | -0.01(-0.05%) |
Jul 14, 2014 | 22.59 | 22.74 | 22.49 | 22.62 | 1,127,554 | +0.19(+0.84%) |
Jul 11, 2014 | 21.93 | 22.53 | 21.93 | 22.44 | 681,724 | +0.05(+0.24%) |
Jul 10, 2014 | 22.44 | 22.66 | 22.37 | 22.38 | 769,393 | -0.32(-1.43%) |
Jul 09, 2014 | 22.77 | 22.92 | 22.60 | 22.71 | 662,906 | -0.02(-0.08%) |
Jul 08, 2014 | 22.95 | 23.06 | 22.69 | 22.72 | 1,037,439 | -0.29(-1.28%) |
Jul 07, 2014 | 23.10 | 23.19 | 22.97 | 23.02 | 470,269 | -0.16(-0.70%) |
Jul 03, 2014 | 23.06 | 23.18 | 23.18 | 23.18 | 266,918 | +0.10(+0.44%) |
Jul 02, 2014 | 23.18 | 23.28 | 23.00 | 23.08 | 580,694 | -0.18(-0.78%) |