Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 25.08 | 26.10 | 25.06 | 25.75 | 1,467,726 | +1.75(+7.30%) |
Jul 30, 2015 | 23.84 | 24.03 | 23.81 | 23.99 | 408,177 | +0.17(+0.70%) |
Jul 29, 2015 | 23.59 | 23.83 | 23.53 | 23.83 | 514,678 | +0.20(+0.87%) |
Jul 28, 2015 | 23.65 | 23.66 | 23.42 | 23.62 | 541,681 | +0.01(+0.03%) |
Jul 27, 2015 | 23.59 | 23.68 | 23.52 | 23.61 | 1,300,355 | +0.05(+0.19%) |
Jul 24, 2015 | 23.83 | 23.83 | 23.50 | 23.57 | 420,734 | -0.27(-1.11%) |
Jul 23, 2015 | 23.95 | 23.97 | 23.80 | 23.83 | 397,056 | -0.10(-0.41%) |
Jul 22, 2015 | 23.87 | 23.94 | 23.84 | 23.93 | 294,232 | +0.05(+0.22%) |
Jul 21, 2015 | 23.99 | 24.03 | 23.83 | 23.88 | 714,566 | -0.53(-2.17%) |
Jul 20, 2015 | 24.43 | 24.47 | 24.30 | 24.41 | 278,599 | +0.05(+0.22%) |
Jul 17, 2015 | 24.34 | 24.40 | 24.27 | 24.36 | 232,735 | +0.02(+0.06%) |
Jul 16, 2015 | 24.38 | 24.47 | 24.30 | 24.34 | 502,760 | -0.10(-0.40%) |
Jul 15, 2015 | 24.46 | 24.54 | 24.40 | 24.44 | 591,357 | +0.14(+0.56%) |
Jul 14, 2015 | 24.10 | 24.37 | 24.09 | 24.30 | 1,030,724 | +0.27(+1.10%) |
Jul 13, 2015 | 24.06 | 24.17 | 23.97 | 24.04 | 2,475,015 | +0.02(+0.09%) |
Jul 10, 2015 | 24.13 | 24.15 | 23.91 | 24.02 | 558,812 | +0.29(+1.21%) |
Jul 09, 2015 | 23.93 | 23.94 | 23.72 | 23.73 | 554,034 | +0.20(+0.84%) |
Jul 08, 2015 | 23.97 | 23.97 | 23.49 | 23.53 | 774,989 | -0.91(-3.72%) |
Jul 07, 2015 | 24.37 | 24.45 | 24.12 | 24.44 | 519,423 | -0.15(-0.62%) |
Jul 06, 2015 | 24.58 | 24.70 | 24.54 | 24.59 | 530,155 | -0.16(-0.64%) |
Jul 02, 2015 | 24.74 | 24.75 | 24.75 | 24.75 | 692,650 | +0.58(+2.42%) |
Jul 01, 2015 | 24.31 | 24.34 | 24.12 | 24.17 | 546,033 | -0.26(-1.05%) |
Jun 30, 2015 | 24.12 | 24.60 | 24.39 | 24.42 | 628,762 | +0.30(+1.25%) |
Jun 29, 2015 | 24.36 | 24.39 | 24.12 | 24.12 | 551,411 | -0.66(-2.68%) |
Jun 26, 2015 | 24.78 | 24.88 | 24.73 | 24.79 | 452,327 | +0.09(+0.37%) |
Jun 25, 2015 | 24.88 | 24.89 | 24.66 | 24.70 | 415,208 | +0.13(+0.52%) |
Jun 24, 2015 | 24.53 | 24.64 | 24.52 | 24.57 | 987,425 | -0.69(-2.75%) |
Jun 23, 2015 | 25.25 | 25.32 | 25.23 | 25.26 | 709,040 | +0.29(+1.15%) |
Jun 22, 2015 | 25.04 | 25.11 | 24.92 | 24.97 | 754,237 | +0.49(+2.00%) |
Jun 19, 2015 | 24.57 | 24.60 | 24.48 | 24.48 | 699,146 | -0.04(-0.15%) |
Jun 18, 2015 | 24.44 | 24.60 | 24.41 | 24.52 | 1,375,314 | -0.06(-0.25%) |
Jun 17, 2015 | 24.57 | 24.63 | 24.41 | 24.58 | 1,531,751 | -0.08(-0.34%) |
Jun 16, 2015 | 24.59 | 24.69 | 24.53 | 24.66 | 799,294 | -0.15(-0.61%) |
Jun 15, 2015 | 24.88 | 24.89 | 24.75 | 24.82 | 988,884 | -0.18(-0.72%) |
Jun 12, 2015 | 25.02 | 25.10 | 24.94 | 25.00 | 1,254,030 | -0.53(-2.07%) |
Jun 11, 2015 | 25.55 | 25.61 | 25.46 | 25.52 | 480,849 | -0.03(-0.12%) |
Jun 10, 2015 | 25.43 | 25.61 | 25.43 | 25.55 | 311,358 | +0.37(+1.47%) |
Jun 09, 2015 | 25.18 | 25.25 | 25.09 | 25.18 | 499,517 | -0.20(-0.80%) |
Jun 08, 2015 | 25.44 | 25.46 | 25.38 | 25.39 | 372,910 | -0.11(-0.44%) |
Jun 05, 2015 | 25.46 | 25.56 | 25.37 | 25.50 | 321,975 | -0.15(-0.59%) |
Jun 04, 2015 | 25.75 | 25.81 | 25.62 | 25.65 | 439,674 | -0.35(-1.36%) |
Jun 03, 2015 | 25.95 | 26.09 | 25.95 | 26.01 | 681,988 | +0.45(+1.77%) |
Jun 02, 2015 | 25.40 | 25.68 | 25.39 | 25.55 | 723,559 | -0.28(-1.08%) |
Jun 01, 2015 | 25.89 | 25.89 | 25.67 | 25.83 | 348,112 | +0.04(+0.15%) |
May 29, 2015 | 25.86 | 25.92 | 25.74 | 25.80 | 446,213 | -0.28(-1.07%) |
May 28, 2015 | 25.88 | 26.10 | 25.83 | 26.07 | 825,015 | +0.19(+0.73%) |
May 27, 2015 | 25.86 | 25.92 | 25.80 | 25.89 | 704,321 | +0.27(+1.06%) |
May 26, 2015 | 25.83 | 25.83 | 25.49 | 25.61 | 1,001,083 | -0.11(-0.41%) |
May 22, 2015 | 25.58 | 25.72 | 25.72 | 25.72 | 1,365,983 | -0.02(-0.06%) |
May 21, 2015 | 25.75 | 25.92 | 25.56 | 25.74 | 3,630,087 | -0.38(-1.47%) |
May 20, 2015 | 26.17 | 26.17 | 25.98 | 26.12 | 1,104,874 | -0.16(-0.60%) |
May 19, 2015 | 26.23 | 26.38 | 26.18 | 26.28 | 998,776 | -0.26(-0.97%) |
May 18, 2015 | 26.69 | 26.69 | 26.50 | 26.53 | 1,006,306 | +0.15(+0.57%) |
May 15, 2015 | 26.28 | 26.45 | 26.28 | 26.38 | 717,858 | -0.06(-0.23%) |
May 14, 2015 | 26.35 | 26.48 | 26.35 | 26.44 | 1,247,315 | +0.24(+0.92%) |
May 13, 2015 | 26.39 | 26.47 | 26.19 | 26.20 | 1,327,266 | +0.09(+0.35%) |
May 12, 2015 | 26.01 | 26.13 | 25.95 | 26.11 | 868,422 | -0.22(-0.83%) |
May 11, 2015 | 26.54 | 26.54 | 26.27 | 26.33 | 1,188,852 | -0.33(-1.24%) |
May 08, 2015 | 26.32 | 26.66 | 26.31 | 26.66 | 1,422,408 | +0.87(+3.39%) |
May 07, 2015 | 25.65 | 25.80 | 25.61 | 25.79 | 743,576 | +0.29(+1.15%) |
May 06, 2015 | 25.47 | 25.63 | 25.33 | 25.49 | 903,479 | +0.05(+0.21%) |
May 05, 2015 | 25.82 | 25.82 | 25.42 | 25.44 | 745,285 | -0.37(-1.43%) |
May 04, 2015 | 25.77 | 25.89 | 25.76 | 25.81 | 559,560 | +0.02(+0.06%) |
May 01, 2015 | 25.71 | 25.80 | 25.61 | 25.80 | 989,169 | +0.52(+2.06%) |
Apr 30, 2015 | 25.51 | 25.52 | 25.22 | 25.28 | 994,932 | +0.04(+0.15%) |
Apr 29, 2015 | 25.47 | 25.47 | 25.21 | 25.24 | 1,964,918 | -0.21(-0.83%) |
Apr 28, 2015 | 26.05 | 26.05 | 25.02 | 25.45 | 3,257,099 | -1.85(-6.79%) |
Apr 27, 2015 | 27.44 | 27.46 | 27.27 | 27.30 | 739,204 | -0.11(-0.39%) |
Apr 24, 2015 | 27.42 | 27.47 | 27.35 | 27.41 | 1,094,183 | +0.20(+0.72%) |
Apr 23, 2015 | 27.06 | 27.26 | 26.95 | 27.21 | 1,372,496 | +0.47(+1.78%) |
Apr 22, 2015 | 26.76 | 26.83 | 26.64 | 26.74 | 1,273,487 | +0.11(+0.42%) |
Apr 21, 2015 | 26.77 | 26.79 | 26.59 | 26.62 | 1,204,997 | +0.23(+0.89%) |
Apr 20, 2015 | 26.46 | 26.54 | 26.32 | 26.39 | 683,883 | -0.13(-0.48%) |
Apr 17, 2015 | 26.55 | 26.55 | 26.37 | 26.52 | 1,269,600 | +0.09(+0.34%) |
Apr 16, 2015 | 26.44 | 26.51 | 26.32 | 26.43 | 1,178,510 | +0.34(+1.30%) |
Apr 15, 2015 | 26.15 | 26.15 | 26.04 | 26.09 | 773,187 | +0.32(+1.23%) |
Apr 14, 2015 | 25.79 | 25.89 | 25.74 | 25.77 | 624,328 | +0.43(+1.70%) |
Apr 13, 2015 | 25.34 | 25.57 | 25.34 | 25.34 | 819,303 | -0.78(-3.00%) |
Apr 10, 2015 | 25.90 | 26.16 | 25.90 | 26.13 | 998,022 | +0.44(+1.70%) |
Apr 09, 2015 | 25.63 | 25.71 | 25.49 | 25.69 | 920,338 | +0.20(+0.80%) |
Apr 08, 2015 | 25.63 | 25.70 | 25.44 | 25.49 | 687,245 | +0.04(+0.15%) |
Apr 07, 2015 | 25.54 | 25.56 | 25.43 | 25.45 | 602,404 | -0.11(-0.44%) |
Apr 06, 2015 | 25.52 | 25.71 | 25.41 | 25.56 | 936,362 | +0.71(+2.85%) |
Apr 02, 2015 | 24.94 | 24.85 | 24.85 | 24.85 | 747,397 | +0.20(+0.79%) |
Apr 01, 2015 | 24.64 | 24.68 | 24.43 | 24.66 | 1,147,066 | -0.04(-0.15%) |
Mar 31, 2015 | 24.67 | 24.78 | 24.57 | 24.70 | 1,157,120 | -0.69(-2.70%) |
Mar 30, 2015 | 25.33 | 25.46 | 25.28 | 25.38 | 501,294 | +0.16(+0.63%) |
Mar 27, 2015 | 25.12 | 25.25 | 25.06 | 25.22 | 1,209,098 | -0.07(-0.27%) |
Mar 26, 2015 | 25.38 | 25.39 | 25.28 | 25.29 | 930,505 | -0.27(-1.06%) |
Mar 25, 2015 | 25.78 | 25.83 | 25.55 | 25.56 | 973,700 | -0.09(-0.35%) |
Mar 24, 2015 | 25.93 | 25.93 | 25.64 | 25.65 | 953,475 | -0.36(-1.39%) |
Mar 23, 2015 | 25.97 | 26.10 | 25.96 | 26.01 | 724,178 | +0.11(+0.44%) |
Mar 20, 2015 | 25.86 | 26.01 | 25.74 | 25.90 | 1,814,941 | +0.33(+1.30%) |
Mar 19, 2015 | 25.55 | 25.63 | 25.52 | 25.57 | 980,405 | -0.32(-1.22%) |
Mar 18, 2015 | 25.71 | 25.89 | 25.52 | 25.89 | 1,361,333 | +0.25(+0.97%) |
Mar 17, 2015 | 25.65 | 25.68 | 25.48 | 25.64 | 1,477,400 | -0.32(-1.22%) |
Mar 16, 2015 | 25.84 | 26.02 | 25.83 | 25.95 | 978,059 | +0.26(+1.00%) |
Mar 13, 2015 | 25.65 | 25.71 | 25.58 | 25.70 | 1,229,242 | -0.16(-0.61%) |
Mar 12, 2015 | 25.64 | 25.87 | 25.59 | 25.86 | 1,296,807 | +0.69(+2.76%) |
Mar 11, 2015 | 25.14 | 25.27 | 25.04 | 25.16 | 721,443 | +0.05(+0.18%) |
Mar 10, 2015 | 25.26 | 25.26 | 25.08 | 25.12 | 926,881 | -0.11(-0.42%) |
Mar 09, 2015 | 25.25 | 25.31 | 25.09 | 25.22 | 1,279,414 | -0.05(-0.18%) |
Mar 06, 2015 | 25.40 | 25.46 | 25.20 | 25.27 | 1,246,325 | +0.21(+0.84%) |
Mar 05, 2015 | 25.08 | 25.12 | 24.98 | 25.06 | 458,833 | +0.12(+0.48%) |
Mar 04, 2015 | 25.03 | 25.06 | 24.84 | 24.94 | 981,308 | -0.13(-0.51%) |
Mar 03, 2015 | 25.10 | 25.18 | 25.02 | 25.06 | 641,712 | +0.03(+0.12%) |
Mar 02, 2015 | 24.94 | 25.08 | 24.90 | 25.03 | 3,221,938 | +0.05(+0.21%) |
Feb 27, 2015 | 25.11 | 25.18 | 24.95 | 24.98 | 2,836,242 | -0.39(-1.54%) |
Feb 26, 2015 | 25.30 | 25.42 | 25.28 | 25.37 | 989,773 | +0.25(+0.99%) |
Feb 25, 2015 | 25.00 | 25.17 | 24.94 | 25.12 | 909,412 | +0.11(+0.42%) |
Feb 24, 2015 | 24.88 | 25.06 | 24.74 | 25.02 | 1,237,971 | -0.08(-0.33%) |
Feb 23, 2015 | 24.97 | 25.15 | 24.85 | 25.10 | 2,123,360 | -0.16(-0.63%) |
Feb 20, 2015 | 25.14 | 25.29 | 25.08 | 25.26 | 600,573 | +0.11(+0.42%) |
Feb 19, 2015 | 25.06 | 25.18 | 25.02 | 25.15 | 842,404 | +0.09(+0.36%) |
Feb 18, 2015 | 24.97 | 25.13 | 24.97 | 25.06 | 636,620 | +0.09(+0.36%) |
Feb 17, 2015 | 24.88 | 25.03 | 24.87 | 24.97 | 563,617 | +0.20(+0.79%) |
Feb 13, 2015 | 24.73 | 24.78 | 24.78 | 24.78 | 666,210 | +0.11(+0.43%) |
Feb 12, 2015 | 24.52 | 24.70 | 24.50 | 24.67 | 1,003,646 | +0.17(+0.71%) |
Feb 11, 2015 | 24.41 | 24.56 | 24.38 | 24.50 | 968,046 | +0.01(+0.03%) |
Feb 10, 2015 | 24.36 | 24.51 | 24.19 | 24.49 | 1,643,149 | +0.42(+1.75%) |
Feb 09, 2015 | 24.12 | 24.20 | 24.01 | 24.07 | 640,840 | -0.08(-0.31%) |
Feb 06, 2015 | 24.24 | 24.34 | 24.12 | 24.14 | 1,053,050 | +0.03(+0.12%) |
Feb 05, 2015 | 24.02 | 24.16 | 24.02 | 24.11 | 1,587,630 | +0.51(+2.14%) |
Feb 04, 2015 | 23.67 | 23.79 | 23.60 | 23.61 | 1,034,626 | +0.07(+0.29%) |
Feb 03, 2015 | 23.38 | 23.55 | 23.30 | 23.54 | 2,014,238 | -0.27(-1.14%) |
Feb 02, 2015 | 23.63 | 23.84 | 23.57 | 23.81 | 1,590,701 | +1.03(+4.53%) |
Jan 30, 2015 | 22.77 | 22.87 | 22.69 | 22.78 | 2,442,990 | -0.31(-1.34%) |
Jan 29, 2015 | 23.14 | 23.14 | 22.90 | 23.09 | 2,038,070 | +0.11(+0.49%) |
Jan 28, 2015 | 23.24 | 23.33 | 22.92 | 22.98 | 1,433,721 | -0.26(-1.14%) |
Jan 27, 2015 | 23.38 | 23.40 | 23.13 | 23.24 | 1,096,284 | -0.17(-0.74%) |
Jan 26, 2015 | 23.37 | 23.44 | 23.37 | 23.41 | 908,938 | -0.08(-0.35%) |
Jan 23, 2015 | 23.61 | 23.64 | 23.49 | 23.50 | 1,294,376 | -0.08(-0.35%) |
Jan 22, 2015 | 23.39 | 23.67 | 23.31 | 23.58 | 1,083,893 | +0.14(+0.61%) |
Jan 21, 2015 | 23.25 | 23.44 | 23.19 | 23.44 | 1,214,175 | +0.23(+1.01%) |
Jan 20, 2015 | 23.25 | 23.34 | 23.13 | 23.20 | 2,613,652 | -0.05(-0.19%) |
Jan 16, 2015 | 23.12 | 23.26 | 23.07 | 23.25 | 1,513,174 | +0.41(+1.78%) |
Jan 15, 2015 | 23.04 | 23.04 | 22.74 | 22.84 | 1,480,711 | +0.04(+0.17%) |
Jan 14, 2015 | 22.62 | 22.89 | 22.55 | 22.80 | 3,494,509 | +0.33(+1.48%) |
Jan 13, 2015 | 22.43 | 22.64 | 22.24 | 22.47 | 2,950,970 | +0.30(+1.36%) |
Jan 12, 2015 | 22.20 | 22.23 | 22.00 | 22.17 | 1,117,737 | +0.00(+0.00%) |
Jan 09, 2015 | 22.36 | 22.36 | 22.16 | 22.17 | 1,142,647 | -0.05(-0.24%) |
Jan 08, 2015 | 22.09 | 22.32 | 22.09 | 22.22 | 963,881 | +0.28(+1.27%) |
Jan 07, 2015 | 21.91 | 22.03 | 21.81 | 21.94 | 1,080,658 | +0.22(+1.01%) |
Jan 06, 2015 | 21.92 | 21.96 | 21.57 | 21.73 | 1,026,489 | -0.12(-0.55%) |
Jan 05, 2015 | 22.14 | 22.16 | 21.83 | 21.85 | 1,968,053 | -0.46(-2.06%) |
Jan 02, 2015 | 22.37 | 22.45 | 22.18 | 22.31 | 1,526,754 | +0.05(+0.24%) |
Dec 31, 2014 | 22.34 | 22.25 | 22.25 | 22.25 | 1,301,776 | -0.06(-0.27%) |
Dec 30, 2014 | 22.31 | 22.34 | 22.16 | 22.31 | 1,815,375 | -0.33(-1.46%) |
Dec 29, 2014 | 22.59 | 22.70 | 22.51 | 22.64 | 1,433,612 | -0.22(-0.96%) |
Dec 26, 2014 | 22.84 | 22.92 | 22.79 | 22.86 | 894,876 | -0.03(-0.13%) |
Dec 24, 2014 | 22.97 | 22.89 | 22.89 | 22.89 | 412,567 | +0.11(+0.46%) |
Dec 23, 2014 | 22.82 | 22.94 | 22.79 | 22.79 | 1,307,839 | +0.02(+0.10%) |
Dec 22, 2014 | 22.68 | 22.80 | 22.63 | 22.77 | 1,082,853 | -0.10(-0.43%) |
Dec 19, 2014 | 22.78 | 22.93 | 22.71 | 22.86 | 1,720,265 | +0.14(+0.63%) |
Dec 18, 2014 | 22.62 | 22.74 | 22.56 | 22.72 | 2,892,771 | +0.25(+1.11%) |
Dec 17, 2014 | 22.03 | 22.58 | 22.03 | 22.47 | 3,145,072 | +0.71(+3.26%) |
Dec 16, 2014 | 21.84 | 22.12 | 21.73 | 21.76 | 4,043,821 | -0.05(-0.21%) |
Dec 15, 2014 | 22.16 | 22.21 | 21.77 | 21.81 | 1,752,093 | -0.31(-1.40%) |
Dec 12, 2014 | 22.43 | 22.61 | 22.10 | 22.12 | 1,443,236 | -0.54(-2.40%) |
Dec 11, 2014 | 22.80 | 22.92 | 22.62 | 22.66 | 2,748,287 | -0.06(-0.27%) |
Dec 10, 2014 | 22.95 | 22.95 | 22.68 | 22.72 | 3,075,047 | -0.66(-2.81%) |
Dec 09, 2014 | 23.14 | 23.38 | 23.04 | 23.38 | 2,023,471 | +0.35(+1.54%) |
Dec 08, 2014 | 23.23 | 23.23 | 23.00 | 23.02 | 2,330,993 | -0.45(-1.93%) |
Dec 05, 2014 | 23.31 | 23.52 | 23.26 | 23.47 | 2,100,090 | -0.05(-0.22%) |
Dec 04, 2014 | 23.46 | 23.56 | 23.37 | 23.53 | 1,883,923 | +0.17(+0.74%) |
Dec 03, 2014 | 23.26 | 23.41 | 23.15 | 23.35 | 2,369,543 | +0.17(+0.72%) |
Dec 02, 2014 | 23.15 | 23.32 | 23.11 | 23.19 | 3,216,085 | +0.19(+0.82%) |
Dec 01, 2014 | 22.91 | 23.06 | 22.82 | 23.00 | 1,962,395 | +0.14(+0.63%) |
Nov 28, 2014 | 22.95 | 23.04 | 22.80 | 22.86 | 2,657,088 | -0.49(-2.10%) |
Nov 26, 2014 | 23.38 | 23.35 | 23.35 | 23.35 | 1,568,287 | -0.62(-2.58%) |
Nov 25, 2014 | 23.87 | 24.05 | 23.87 | 23.96 | 1,125,306 | +0.08(+0.35%) |
Nov 24, 2014 | 23.99 | 24.00 | 23.87 | 23.88 | 1,028,769 | -0.05(-0.19%) |
Nov 21, 2014 | 23.72 | 24.01 | 23.72 | 23.93 | 1,474,221 | +0.44(+1.86%) |
Nov 20, 2014 | 23.41 | 23.52 | 23.35 | 23.49 | 3,795,570 | +0.02(+0.10%) |
Nov 19, 2014 | 23.38 | 23.57 | 23.33 | 23.47 | 2,297,999 | -0.39(-1.64%) |
Nov 18, 2014 | 23.79 | 23.89 | 23.73 | 23.86 | 561,712 | +0.11(+0.44%) |
Nov 17, 2014 | 23.77 | 23.82 | 23.68 | 23.75 | 1,494,111 | -0.36(-1.50%) |
Nov 14, 2014 | 24.06 | 24.14 | 23.98 | 24.11 | 672,069 | +0.35(+1.46%) |
Nov 13, 2014 | 23.47 | 23.78 | 23.47 | 23.77 | 1,449,328 | +0.26(+1.09%) |
Nov 12, 2014 | 23.45 | 23.58 | 23.39 | 23.51 | 913,923 | +0.14(+0.58%) |
Nov 11, 2014 | 23.25 | 23.45 | 23.20 | 23.38 | 3,324,179 | -0.41(-1.71%) |
Nov 10, 2014 | 23.84 | 23.87 | 23.62 | 23.78 | 1,007,769 | -0.05(-0.22%) |
Nov 07, 2014 | 23.75 | 23.84 | 23.71 | 23.84 | 1,429,806 | -0.03(-0.13%) |
Nov 06, 2014 | 23.84 | 23.90 | 23.70 | 23.87 | 623,481 | -0.02(-0.09%) |
Nov 05, 2014 | 23.93 | 23.98 | 23.84 | 23.89 | 840,267 | +0.50(+2.16%) |
Nov 04, 2014 | 23.50 | 23.50 | 23.21 | 23.38 | 1,394,453 | -1.04(-4.26%) |
Nov 03, 2014 | 24.20 | 24.45 | 24.13 | 24.42 | 1,460,129 | +0.21(+0.87%) |
Oct 31, 2014 | 24.03 | 24.27 | 23.99 | 24.21 | 1,424,440 | +1.11(+4.80%) |
Oct 30, 2014 | 22.95 | 23.23 | 22.86 | 23.10 | 1,393,991 | -0.03(-0.13%) |
Oct 29, 2014 | 23.02 | 23.14 | 22.98 | 23.13 | 2,011,606 | +0.53(+2.33%) |
Oct 28, 2014 | 22.94 | 22.95 | 22.09 | 22.61 | 4,101,174 | -0.63(-2.69%) |
Oct 27, 2014 | 23.22 | 23.31 | 23.42 | 23.23 | 1,182,870 | -0.19(-0.80%) |
Oct 24, 2014 | 23.36 | 23.47 | 23.20 | 23.42 | 1,361,024 | -0.41(-1.74%) |
Oct 23, 2014 | 23.82 | 24.02 | 23.72 | 23.84 | 631,120 | +0.00(+0.00%) |
Oct 22, 2014 | 23.96 | 24.11 | 23.83 | 23.84 | 757,302 | +0.05(+0.22%) |
Oct 21, 2014 | 23.67 | 23.82 | 23.60 | 23.78 | 866,544 | -0.05(-0.19%) |
Oct 20, 2014 | 23.68 | 23.86 | 23.59 | 23.83 | 851,324 | +0.36(+1.54%) |
Oct 17, 2014 | 23.45 | 23.58 | 23.35 | 23.47 | 1,161,662 | +0.17(+0.71%) |
Oct 16, 2014 | 23.10 | 23.44 | 22.94 | 23.30 | 1,607,672 | -0.26(-1.09%) |
Oct 15, 2014 | 23.66 | 23.68 | 23.02 | 23.56 | 3,812,239 | -0.23(-0.95%) |
Oct 14, 2014 | 23.95 | 24.02 | 23.72 | 23.78 | 2,855,284 | +0.12(+0.51%) |
Oct 13, 2014 | 24.02 | 24.11 | 23.64 | 23.66 | 1,121,755 | -0.23(-0.98%) |
Oct 10, 2014 | 24.33 | 24.33 | 23.87 | 23.90 | 980,580 | -0.34(-1.40%) |
Oct 09, 2014 | 24.58 | 24.58 | 24.18 | 24.24 | 1,834,114 | -0.54(-2.16%) |
Oct 08, 2014 | 24.50 | 24.80 | 24.25 | 24.77 | 3,766,821 | +0.20(+0.83%) |
Oct 07, 2014 | 24.85 | 24.85 | 24.54 | 24.57 | 3,241,894 | -0.10(-0.40%) |
Oct 06, 2014 | 24.75 | 24.86 | 24.63 | 24.66 | 1,711,657 | +0.18(+0.74%) |
Oct 03, 2014 | 24.49 | 24.60 | 24.38 | 24.48 | 4,963,137 | +0.36(+1.50%) |
Oct 02, 2014 | 25.09 | 25.09 | 23.56 | 24.12 | 9,118,707 | -1.35(-5.30%) |
Oct 01, 2014 | 25.74 | 25.75 | 25.40 | 25.47 | 920,940 | -0.37(-1.43%) |
Sep 30, 2014 | 25.91 | 25.99 | 25.82 | 25.84 | 1,046,430 | +0.18(+0.70%) |
Sep 29, 2014 | 25.80 | 25.82 | 25.66 | 25.66 | 1,090,678 | -0.29(-1.10%) |
Sep 26, 2014 | 25.87 | 25.98 | 25.83 | 25.95 | 891,879 | +0.05(+0.17%) |
Sep 25, 2014 | 26.12 | 26.18 | 25.86 | 25.90 | 838,415 | -0.30(-1.15%) |
Sep 24, 2014 | 26.10 | 26.26 | 26.10 | 26.20 | 957,861 | +0.33(+1.28%) |
Sep 23, 2014 | 26.11 | 26.27 | 25.83 | 25.87 | 706,275 | -0.20(-0.78%) |
Sep 22, 2014 | 26.11 | 26.24 | 26.05 | 26.07 | 675,533 | +0.10(+0.38%) |
Sep 19, 2014 | 26.04 | 26.08 | 25.92 | 25.98 | 406,085 | -0.05(-0.20%) |
Sep 18, 2014 | 25.76 | 26.04 | 25.76 | 26.03 | 512,044 | +0.45(+1.77%) |
Sep 17, 2014 | 25.68 | 25.74 | 25.52 | 25.58 | 580,753 | -0.15(-0.59%) |
Sep 16, 2014 | 25.68 | 25.82 | 25.67 | 25.73 | 1,633,770 | -0.28(-1.07%) |
Sep 15, 2014 | 25.96 | 26.04 | 25.89 | 26.01 | 1,302,702 | +0.00(+0.00%) |
Sep 12, 2014 | 25.94 | 26.03 | 25.93 | 26.01 | 885,535 | +0.08(+0.29%) |
Sep 11, 2014 | 25.74 | 25.95 | 25.74 | 25.93 | 532,396 | +0.13(+0.50%) |
Sep 10, 2014 | 25.75 | 25.81 | 25.68 | 25.80 | 714,031 | +0.41(+1.60%) |
Sep 09, 2014 | 25.52 | 25.53 | 25.39 | 25.40 | 568,012 | -0.12(-0.47%) |
Sep 08, 2014 | 25.49 | 25.54 | 25.43 | 25.52 | 868,893 | +0.00(+0.00%) |
Sep 05, 2014 | 25.52 | 25.54 | 25.44 | 25.52 | 1,261,639 | -0.03(-0.12%) |
Sep 04, 2014 | 25.62 | 25.68 | 25.54 | 25.55 | 1,195,543 | -0.05(-0.21%) |
Sep 03, 2014 | 25.52 | 25.66 | 25.52 | 25.60 | 1,232,954 | +0.14(+0.56%) |
Sep 02, 2014 | 25.49 | 25.52 | 25.39 | 25.46 | 1,260,740 | -0.21(-0.82%) |
Aug 29, 2014 | 25.61 | 25.67 | 25.67 | 25.67 | 1,018,816 | -0.02(-0.06%) |
Aug 28, 2014 | 25.59 | 25.71 | 25.48 | 25.68 | 825,625 | +0.09(+0.35%) |
Aug 27, 2014 | 25.75 | 25.84 | 25.58 | 25.59 | 1,536,681 | -0.25(-0.96%) |
Aug 26, 2014 | 25.78 | 25.92 | 25.71 | 25.84 | 811,236 | -0.17(-0.64%) |
Aug 25, 2014 | 26.04 | 26.09 | 25.93 | 26.01 | 696,114 | +0.11(+0.44%) |
Aug 22, 2014 | 26.00 | 26.00 | 25.86 | 25.89 | 707,896 | -0.29(-1.09%) |
Aug 21, 2014 | 25.93 | 26.23 | 25.93 | 26.18 | 901,559 | +0.48(+1.88%) |
Aug 20, 2014 | 25.69 | 25.77 | 25.62 | 25.70 | 575,060 | +0.01(+0.03%) |
Aug 19, 2014 | 25.67 | 25.72 | 25.62 | 25.69 | 949,295 | -0.03(-0.12%) |
Aug 18, 2014 | 25.66 | 25.75 | 25.65 | 25.72 | 769,365 | +0.12(+0.47%) |
Aug 15, 2014 | 25.71 | 25.73 | 25.55 | 25.60 | 574,995 | -0.11(-0.41%) |
Aug 14, 2014 | 25.64 | 25.73 | 25.56 | 25.71 | 1,154,402 | -0.18(-0.70%) |
Aug 13, 2014 | 25.56 | 25.92 | 25.80 | 25.89 | 1,125,736 | +0.32(+1.27%) |
Aug 12, 2014 | 25.53 | 25.61 | 25.52 | 25.56 | 888,429 | -0.08(-0.32%) |
Aug 11, 2014 | 25.63 | 25.74 | 25.58 | 25.64 | 734,497 | -0.14(-0.53%) |
Aug 08, 2014 | 25.53 | 25.73 | 25.29 | 25.78 | 1,041,147 | +0.16(+0.62%) |
Aug 07, 2014 | 25.74 | 25.87 | 25.56 | 25.62 | 827,735 | -0.05(-0.21%) |
Aug 06, 2014 | 25.71 | 25.79 | 25.53 | 25.68 | 822,276 | -0.11(-0.44%) |
Aug 05, 2014 | 25.94 | 26.01 | 25.71 | 25.79 | 843,191 | -0.22(-0.84%) |
Aug 04, 2014 | 26.07 | 26.10 | 25.93 | 26.01 | 1,756,973 | -0.08(-0.29%) |