Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 23.76 | 23.92 | 23.56 | 23.69 | 4,830,509 | +0.17(+0.71%) |
Sep 29, 2015 | 23.27 | 23.56 | 23.18 | 23.52 | 3,885,412 | +0.29(+1.25%) |
Sep 28, 2015 | 23.38 | 23.45 | 23.15 | 23.23 | 4,394,304 | -0.33(-1.42%) |
Sep 25, 2015 | 23.62 | 23.79 | 23.46 | 23.57 | 4,608,678 | +0.14(+0.59%) |
Sep 24, 2015 | 23.16 | 23.48 | 23.16 | 23.43 | 5,448,174 | +0.03(+0.12%) |
Sep 23, 2015 | 23.27 | 23.43 | 23.15 | 23.40 | 4,818,180 | +0.15(+0.67%) |
Sep 22, 2015 | 23.18 | 23.34 | 23.07 | 23.24 | 4,909,221 | -0.27(-1.14%) |
Sep 21, 2015 | 23.41 | 23.66 | 23.35 | 23.51 | 3,831,976 | +0.22(+0.96%) |
Sep 18, 2015 | 23.28 | 23.51 | 23.19 | 23.29 | 8,790,000 | -0.39(-1.65%) |
Sep 17, 2015 | 24.00 | 24.07 | 23.61 | 23.68 | 5,412,692 | -0.30(-1.24%) |
Sep 16, 2015 | 23.86 | 24.03 | 23.78 | 23.98 | 3,447,887 | +0.11(+0.46%) |
Sep 15, 2015 | 23.69 | 23.94 | 23.59 | 23.87 | 3,469,019 | +0.31(+1.33%) |
Sep 14, 2015 | 23.68 | 23.72 | 23.49 | 23.55 | 3,571,841 | -0.14(-0.59%) |
Sep 11, 2015 | 23.41 | 23.70 | 23.37 | 23.69 | 5,136,595 | +0.18(+0.76%) |
Sep 10, 2015 | 23.50 | 23.62 | 23.25 | 23.51 | 6,047,594 | +0.29(+1.25%) |
Sep 09, 2015 | 23.83 | 23.91 | 23.19 | 23.22 | 5,313,035 | -0.24(-1.01%) |
Sep 08, 2015 | 23.37 | 23.47 | 23.28 | 23.46 | 7,794,098 | +0.48(+2.09%) |
Sep 04, 2015 | 23.10 | 22.98 | 22.98 | 22.98 | 5,692,283 | -0.47(-2.02%) |
Sep 03, 2015 | 23.49 | 23.67 | 23.35 | 23.45 | 5,726,783 | +0.04(+0.17%) |
Sep 02, 2015 | 23.38 | 23.44 | 23.06 | 23.41 | 4,993,717 | +0.33(+1.41%) |
Sep 01, 2015 | 23.31 | 23.48 | 23.00 | 23.08 | 7,175,596 | -0.79(-3.33%) |
Aug 31, 2015 | 23.68 | 23.96 | 23.60 | 23.88 | 6,012,435 | -0.03(-0.12%) |
Aug 28, 2015 | 23.76 | 23.93 | 23.64 | 23.91 | 5,030,703 | +0.02(+0.07%) |
Aug 27, 2015 | 23.56 | 23.95 | 23.37 | 23.89 | 6,376,517 | +0.70(+3.00%) |
Aug 26, 2015 | 23.05 | 23.24 | 22.67 | 23.19 | 7,708,650 | +0.69(+3.06%) |
Aug 25, 2015 | 23.63 | 23.63 | 22.48 | 22.51 | 7,615,833 | -0.43(-1.88%) |
Aug 24, 2015 | 22.68 | 23.61 | 20.95 | 22.94 | 12,523,675 | -1.19(-4.92%) |
Aug 21, 2015 | 24.73 | 24.87 | 24.11 | 24.12 | 7,855,505 | -0.84(-3.35%) |
Aug 20, 2015 | 25.46 | 25.53 | 24.95 | 24.96 | 8,636,312 | -0.73(-2.85%) |
Aug 19, 2015 | 25.96 | 26.06 | 25.57 | 25.69 | 10,722,346 | -0.62(-2.37%) |
Aug 18, 2015 | 26.22 | 26.34 | 26.20 | 26.32 | 3,059,209 | +0.02(+0.08%) |
Aug 17, 2015 | 26.07 | 26.32 | 25.88 | 26.30 | 4,585,787 | +0.07(+0.25%) |
Aug 14, 2015 | 26.00 | 26.24 | 25.98 | 26.23 | 4,303,420 | +0.24(+0.92%) |
Aug 13, 2015 | 25.98 | 26.17 | 25.91 | 25.99 | 2,924,778 | +0.02(+0.09%) |
Aug 12, 2015 | 25.87 | 26.03 | 25.56 | 25.97 | 5,483,158 | -0.05(-0.20%) |
Aug 11, 2015 | 25.97 | 26.13 | 25.86 | 26.02 | 3,669,476 | -0.28(-1.05%) |
Aug 10, 2015 | 26.08 | 26.32 | 26.08 | 26.30 | 4,119,966 | +0.36(+1.37%) |
Aug 07, 2015 | 25.78 | 25.95 | 25.70 | 25.94 | 4,771,143 | +0.15(+0.57%) |
Aug 06, 2015 | 25.96 | 26.03 | 25.75 | 25.79 | 5,250,581 | -0.17(-0.66%) |
Aug 05, 2015 | 26.07 | 26.24 | 25.95 | 25.96 | 3,814,042 | +0.07(+0.27%) |
Aug 04, 2015 | 25.94 | 26.13 | 25.86 | 25.89 | 3,887,866 | -0.04(-0.16%) |
Aug 03, 2015 | 25.90 | 25.93 | 25.68 | 25.93 | 4,086,649 | -0.01(-0.03%) |
Jul 31, 2015 | 25.97 | 26.04 | 25.89 | 25.94 | 5,953,375 | +0.00(+0.02%) |
Jul 30, 2015 | 26.05 | 26.19 | 25.88 | 25.94 | 6,566,341 | -0.20(-0.77%) |
Jul 29, 2015 | 25.19 | 26.18 | 25.17 | 26.14 | 10,295,053 | +0.90(+3.55%) |
Jul 28, 2015 | 25.04 | 25.30 | 24.87 | 25.25 | 5,592,914 | +0.32(+1.30%) |
Jul 27, 2015 | 24.90 | 25.01 | 24.76 | 24.92 | 3,308,674 | -0.16(-0.63%) |
Jul 24, 2015 | 25.06 | 25.29 | 25.02 | 25.08 | 5,046,451 | +0.02(+0.10%) |
Jul 23, 2015 | 25.07 | 25.17 | 24.96 | 25.06 | 3,828,611 | -0.01(-0.03%) |
Jul 22, 2015 | 25.04 | 25.17 | 24.96 | 25.06 | 3,955,251 | +0.03(+0.13%) |
Jul 21, 2015 | 24.98 | 25.16 | 24.91 | 25.03 | 4,518,428 | +0.10(+0.39%) |
Jul 20, 2015 | 24.98 | 25.06 | 24.73 | 24.93 | 5,549,044 | -0.01(-0.05%) |
Jul 17, 2015 | 25.19 | 25.19 | 24.78 | 24.95 | 3,990,916 | -0.26(-1.01%) |
Jul 16, 2015 | 25.17 | 25.29 | 25.04 | 25.20 | 3,916,922 | +0.17(+0.70%) |
Jul 15, 2015 | 24.95 | 25.03 | 24.85 | 25.03 | 6,609,885 | +0.15(+0.62%) |
Jul 14, 2015 | 24.86 | 25.01 | 24.78 | 24.87 | 7,547,694 | -0.00(-0.02%) |
Jul 13, 2015 | 24.61 | 24.98 | 24.54 | 24.88 | 13,865,846 | -0.12(-0.47%) |
Jul 10, 2015 | 24.85 | 25.03 | 24.84 | 25.00 | 6,483,434 | +0.43(+1.73%) |
Jul 09, 2015 | 24.79 | 24.87 | 24.53 | 24.57 | 5,795,121 | +0.08(+0.33%) |
Jul 08, 2015 | 24.84 | 24.87 | 24.40 | 24.49 | 4,820,525 | -0.53(-2.12%) |
Jul 07, 2015 | 24.93 | 25.03 | 24.58 | 25.02 | 4,947,780 | +0.08(+0.31%) |
Jul 06, 2015 | 24.80 | 25.12 | 24.74 | 24.94 | 4,355,940 | -0.15(-0.61%) |
Jul 02, 2015 | 25.26 | 25.10 | 25.10 | 25.10 | 3,551,210 | -0.19(-0.75%) |
Jul 01, 2015 | 25.54 | 25.54 | 25.17 | 25.29 | 4,923,057 | +0.09(+0.37%) |
Jun 30, 2015 | 25.08 | 25.32 | 24.98 | 25.19 | 5,955,698 | +0.31(+1.24%) |
Jun 29, 2015 | 25.51 | 25.61 | 24.87 | 24.89 | 8,522,124 | -0.91(-3.53%) |
Jun 26, 2015 | 25.66 | 25.85 | 25.54 | 25.80 | 6,198,864 | +0.14(+0.55%) |
Jun 25, 2015 | 25.55 | 25.85 | 25.51 | 25.66 | 10,081,153 | +0.35(+1.38%) |
Jun 24, 2015 | 25.40 | 25.49 | 25.29 | 25.31 | 3,204,693 | -0.15(-0.59%) |
Jun 23, 2015 | 25.51 | 25.52 | 25.37 | 25.46 | 3,927,933 | +0.01(+0.03%) |
Jun 22, 2015 | 25.50 | 25.56 | 25.38 | 25.45 | 2,778,182 | +0.11(+0.43%) |
Jun 19, 2015 | 25.48 | 25.53 | 25.32 | 25.34 | 5,763,705 | -0.21(-0.84%) |
Jun 18, 2015 | 25.36 | 25.63 | 25.36 | 25.55 | 4,398,321 | +0.25(+0.99%) |
Jun 17, 2015 | 25.38 | 25.52 | 25.26 | 25.30 | 4,229,673 | +0.01(+0.03%) |
Jun 16, 2015 | 25.09 | 25.37 | 25.05 | 25.30 | 4,715,113 | +0.16(+0.64%) |
Jun 15, 2015 | 25.12 | 25.26 | 25.06 | 25.13 | 3,893,856 | -0.21(-0.83%) |
Jun 12, 2015 | 25.22 | 25.48 | 25.19 | 25.34 | 4,163,697 | -0.17(-0.67%) |
Jun 11, 2015 | 25.37 | 25.57 | 25.32 | 25.51 | 4,259,622 | +0.19(+0.75%) |
Jun 10, 2015 | 25.09 | 25.46 | 25.08 | 25.32 | 3,563,463 | +0.34(+1.38%) |
Jun 09, 2015 | 24.95 | 25.07 | 24.84 | 24.98 | 3,687,414 | +0.02(+0.08%) |
Jun 08, 2015 | 25.00 | 25.13 | 24.96 | 24.96 | 4,662,770 | -0.08(-0.31%) |
Jun 05, 2015 | 25.20 | 25.20 | 24.99 | 25.04 | 4,479,902 | -0.12(-0.48%) |
Jun 04, 2015 | 25.28 | 25.38 | 25.13 | 25.16 | 4,340,455 | -0.16(-0.64%) |
Jun 03, 2015 | 25.24 | 25.43 | 25.20 | 25.32 | 4,083,600 | +0.10(+0.40%) |
Jun 02, 2015 | 25.15 | 25.38 | 25.10 | 25.22 | 5,379,651 | +0.06(+0.26%) |
Jun 01, 2015 | 25.32 | 25.37 | 25.10 | 25.15 | 5,784,675 | -0.05(-0.19%) |
May 29, 2015 | 25.37 | 25.39 | 25.13 | 25.20 | 5,540,317 | -0.14(-0.54%) |
May 28, 2015 | 25.22 | 25.36 | 25.10 | 25.34 | 4,105,304 | +0.04(+0.16%) |
May 27, 2015 | 25.13 | 25.45 | 25.08 | 25.30 | 5,992,022 | +0.29(+1.17%) |
May 26, 2015 | 25.31 | 25.34 | 24.96 | 25.01 | 9,647,229 | -0.39(-1.55%) |
May 22, 2015 | 25.41 | 25.40 | 25.40 | 25.40 | 7,150,563 | -0.07(-0.29%) |
May 21, 2015 | 26.11 | 26.14 | 25.45 | 25.47 | 12,018,666 | -0.74(-2.81%) |
May 20, 2015 | 26.00 | 26.35 | 25.89 | 26.21 | 5,933,451 | +0.19(+0.72%) |
May 19, 2015 | 25.96 | 26.13 | 25.84 | 26.02 | 5,365,223 | +0.13(+0.50%) |
May 18, 2015 | 25.64 | 25.95 | 25.63 | 25.89 | 4,036,250 | +0.26(+1.03%) |
May 15, 2015 | 25.65 | 25.73 | 25.44 | 25.63 | 4,783,028 | -0.04(-0.16%) |
May 14, 2015 | 25.72 | 25.80 | 25.61 | 25.67 | 3,946,200 | +0.07(+0.27%) |
May 13, 2015 | 25.49 | 25.70 | 25.46 | 25.60 | 4,093,319 | +0.09(+0.36%) |
May 12, 2015 | 25.66 | 25.70 | 25.49 | 25.51 | 5,042,565 | -0.21(-0.81%) |
May 11, 2015 | 25.80 | 25.93 | 25.71 | 25.72 | 4,916,627 | -0.13(-0.51%) |
May 08, 2015 | 25.76 | 25.89 | 25.64 | 25.85 | 4,058,164 | +0.19(+0.74%) |
May 07, 2015 | 25.62 | 25.85 | 25.51 | 25.66 | 5,873,232 | +0.08(+0.33%) |
May 06, 2015 | 25.80 | 25.88 | 25.42 | 25.58 | 4,563,600 | -0.08(-0.30%) |
May 05, 2015 | 25.51 | 25.85 | 25.43 | 25.66 | 5,423,436 | +0.08(+0.33%) |
May 04, 2015 | 25.51 | 25.68 | 25.49 | 25.57 | 4,165,057 | +0.17(+0.65%) |
May 01, 2015 | 25.53 | 25.63 | 25.28 | 25.41 | 5,906,261 | +0.03(+0.11%) |
Apr 30, 2015 | 25.62 | 25.80 | 25.36 | 25.38 | 8,157,615 | -0.33(-1.28%) |
Apr 29, 2015 | 25.40 | 25.85 | 25.02 | 25.71 | 9,633,855 | -0.23(-0.87%) |
Apr 28, 2015 | 25.72 | 25.98 | 25.62 | 25.93 | 3,791,322 | +0.16(+0.63%) |
Apr 27, 2015 | 25.89 | 25.97 | 25.74 | 25.77 | 3,618,716 | -0.07(-0.27%) |
Apr 24, 2015 | 25.88 | 25.93 | 25.74 | 25.84 | 3,556,304 | +0.01(+0.03%) |
Apr 23, 2015 | 25.70 | 25.93 | 25.66 | 25.83 | 3,132,985 | +0.04(+0.16%) |
Apr 22, 2015 | 25.78 | 25.83 | 25.55 | 25.79 | 3,095,950 | +0.08(+0.33%) |
Apr 21, 2015 | 26.01 | 26.09 | 25.53 | 25.71 | 3,490,843 | -0.24(-0.92%) |
Apr 20, 2015 | 25.90 | 26.04 | 25.86 | 25.95 | 2,311,868 | +0.19(+0.73%) |
Apr 17, 2015 | 25.83 | 25.87 | 25.60 | 25.76 | 4,059,238 | -0.20(-0.78%) |
Apr 16, 2015 | 26.04 | 26.09 | 25.91 | 25.96 | 3,595,676 | -0.10(-0.37%) |
Apr 15, 2015 | 26.02 | 26.21 | 25.98 | 26.05 | 3,201,210 | +0.06(+0.25%) |
Apr 14, 2015 | 25.93 | 26.11 | 25.89 | 25.99 | 3,017,115 | +0.08(+0.30%) |
Apr 13, 2015 | 25.90 | 26.13 | 25.86 | 25.91 | 4,245,596 | -0.06(-0.23%) |
Apr 10, 2015 | 25.98 | 26.02 | 25.88 | 25.97 | 2,921,687 | -0.00(-0.02%) |
Apr 09, 2015 | 25.85 | 26.06 | 25.76 | 25.98 | 3,575,796 | +0.12(+0.45%) |
Apr 08, 2015 | 25.74 | 25.91 | 25.62 | 25.86 | 3,310,020 | +0.18(+0.71%) |
Apr 07, 2015 | 25.83 | 25.89 | 25.67 | 25.68 | 3,090,475 | -0.07(-0.28%) |
Apr 06, 2015 | 25.40 | 25.93 | 25.40 | 25.75 | 4,254,598 | +0.16(+0.61%) |
Apr 02, 2015 | 25.56 | 25.59 | 25.59 | 25.59 | 4,420,663 | +0.00(+0.02%) |
Apr 01, 2015 | 25.71 | 25.74 | 25.49 | 25.59 | 4,202,718 | -0.18(-0.69%) |
Mar 31, 2015 | 25.68 | 25.85 | 25.58 | 25.77 | 4,520,270 | -0.08(-0.30%) |
Mar 30, 2015 | 25.65 | 25.91 | 25.62 | 25.84 | 4,323,606 | +0.26(+1.02%) |
Mar 27, 2015 | 25.56 | 25.61 | 25.37 | 25.58 | 4,299,063 | +0.02(+0.08%) |
Mar 26, 2015 | 25.47 | 25.65 | 25.34 | 25.56 | 5,676,558 | +0.06(+0.24%) |
Mar 25, 2015 | 25.57 | 25.66 | 25.43 | 25.50 | 5,657,647 | -0.10(-0.39%) |
Mar 24, 2015 | 25.69 | 25.81 | 25.58 | 25.60 | 4,077,682 | -0.10(-0.41%) |
Mar 23, 2015 | 25.74 | 26.01 | 25.71 | 25.71 | 6,299,920 | -0.01(-0.05%) |
Mar 20, 2015 | 25.49 | 25.80 | 25.40 | 25.72 | 10,962,160 | +0.32(+1.27%) |
Mar 19, 2015 | 25.53 | 25.56 | 25.17 | 25.40 | 4,283,205 | -0.21(-0.83%) |
Mar 18, 2015 | 25.24 | 25.73 | 25.13 | 25.61 | 7,182,108 | +0.30(+1.18%) |
Mar 17, 2015 | 25.17 | 25.37 | 25.14 | 25.31 | 4,174,327 | -0.03(-0.13%) |
Mar 16, 2015 | 25.13 | 25.45 | 25.12 | 25.35 | 4,653,613 | +0.33(+1.34%) |
Mar 13, 2015 | 25.14 | 25.21 | 24.81 | 25.01 | 4,192,913 | -0.21(-0.83%) |
Mar 12, 2015 | 24.92 | 25.23 | 24.90 | 25.22 | 4,029,004 | +0.47(+1.89%) |
Mar 11, 2015 | 24.67 | 24.81 | 24.62 | 24.75 | 4,755,989 | +0.18(+0.72%) |
Mar 10, 2015 | 24.89 | 25.03 | 24.58 | 24.58 | 7,300,414 | -0.50(-2.01%) |
Mar 09, 2015 | 25.10 | 25.15 | 25.04 | 25.08 | 5,376,131 | +0.06(+0.22%) |
Mar 06, 2015 | 25.28 | 25.50 | 24.99 | 25.02 | 8,022,747 | -0.26(-1.02%) |
Mar 05, 2015 | 25.18 | 25.33 | 25.06 | 25.28 | 5,075,946 | +0.18(+0.72%) |
Mar 04, 2015 | 24.90 | 25.16 | 25.07 | 25.10 | 4,571,293 | +0.03(+0.11%) |
Mar 03, 2015 | 25.09 | 25.24 | 25.03 | 25.07 | 3,808,194 | -0.12(-0.46%) |
Mar 02, 2015 | 25.04 | 25.23 | 24.97 | 25.19 | 3,650,982 | +0.13(+0.51%) |
Feb 27, 2015 | 25.02 | 25.26 | 24.94 | 25.06 | 5,849,552 | +0.03(+0.11%) |
Feb 26, 2015 | 24.93 | 25.05 | 24.87 | 25.03 | 4,747,481 | +0.09(+0.37%) |
Feb 25, 2015 | 24.98 | 25.04 | 24.85 | 24.94 | 4,815,639 | -0.04(-0.18%) |
Feb 24, 2015 | 24.71 | 25.02 | 24.69 | 24.98 | 5,639,180 | +0.25(+1.03%) |
Feb 23, 2015 | 24.91 | 24.91 | 24.65 | 24.73 | 4,547,386 | -0.28(-1.13%) |
Feb 20, 2015 | 24.69 | 25.02 | 24.56 | 25.01 | 3,932,035 | +0.14(+0.57%) |
Feb 19, 2015 | 24.81 | 24.96 | 24.73 | 24.87 | 2,629,346 | +0.01(+0.05%) |
Feb 18, 2015 | 24.99 | 25.07 | 24.82 | 24.86 | 3,205,517 | -0.24(-0.96%) |
Feb 17, 2015 | 24.93 | 25.22 | 24.83 | 25.10 | 4,670,206 | +0.09(+0.35%) |
Feb 13, 2015 | 24.86 | 25.01 | 25.01 | 25.01 | 6,528,900 | +0.13(+0.53%) |
Feb 12, 2015 | 24.75 | 24.98 | 24.71 | 24.88 | 6,323,017 | +0.14(+0.59%) |
Feb 11, 2015 | 24.59 | 24.80 | 24.52 | 24.73 | 5,707,535 | +0.15(+0.62%) |
Feb 10, 2015 | 24.47 | 24.63 | 24.36 | 24.58 | 4,193,757 | +0.12(+0.51%) |
Feb 09, 2015 | 24.38 | 24.60 | 24.31 | 24.46 | 4,522,519 | -0.06(-0.23%) |
Feb 06, 2015 | 24.47 | 24.60 | 24.35 | 24.51 | 5,868,858 | +0.12(+0.49%) |
Feb 05, 2015 | 24.13 | 24.41 | 24.10 | 24.39 | 6,845,315 | +0.12(+0.49%) |
Feb 04, 2015 | 24.01 | 24.51 | 24.01 | 24.27 | 8,609,681 | +0.64(+2.69%) |
Feb 03, 2015 | 23.42 | 23.67 | 23.35 | 23.64 | 6,011,144 | +0.37(+1.58%) |
Feb 02, 2015 | 22.76 | 23.31 | 22.67 | 23.27 | 5,372,819 | +0.44(+1.91%) |
Jan 30, 2015 | 22.84 | 23.23 | 22.77 | 22.83 | 5,927,909 | -0.23(-0.99%) |
Jan 29, 2015 | 22.97 | 23.13 | 22.78 | 23.06 | 3,875,969 | +0.12(+0.51%) |
Jan 28, 2015 | 23.53 | 23.59 | 22.94 | 22.95 | 5,972,062 | -0.46(-1.97%) |
Jan 27, 2015 | 23.41 | 23.56 | 23.25 | 23.41 | 4,588,725 | -0.20(-0.86%) |
Jan 26, 2015 | 23.44 | 23.68 | 23.34 | 23.61 | 3,520,419 | +0.12(+0.49%) |
Jan 23, 2015 | 23.68 | 23.68 | 23.48 | 23.49 | 3,686,091 | -0.17(-0.71%) |
Jan 22, 2015 | 23.35 | 23.70 | 23.21 | 23.66 | 4,623,288 | +0.42(+1.81%) |
Jan 21, 2015 | 23.12 | 23.29 | 22.99 | 23.24 | 7,170,917 | +0.04(+0.16%) |
Jan 20, 2015 | 23.35 | 23.40 | 23.00 | 23.21 | 4,972,584 | -0.07(-0.29%) |
Jan 16, 2015 | 22.92 | 23.28 | 22.87 | 23.27 | 4,613,343 | +0.33(+1.43%) |
Jan 15, 2015 | 23.02 | 23.31 | 22.92 | 22.95 | 5,724,267 | -0.08(-0.33%) |
Jan 14, 2015 | 22.88 | 23.19 | 22.79 | 23.02 | 5,232,195 | -0.18(-0.78%) |
Jan 13, 2015 | 23.48 | 23.63 | 23.04 | 23.20 | 4,175,840 | -0.12(-0.50%) |
Jan 12, 2015 | 23.45 | 23.50 | 23.18 | 23.32 | 4,466,018 | -0.14(-0.58%) |
Jan 09, 2015 | 24.03 | 24.07 | 23.42 | 23.45 | 7,491,555 | -0.51(-2.12%) |
Jan 08, 2015 | 23.90 | 24.13 | 23.79 | 23.96 | 5,734,171 | +0.23(+0.98%) |
Jan 07, 2015 | 23.78 | 23.98 | 23.64 | 23.73 | 4,567,204 | +0.15(+0.63%) |
Jan 06, 2015 | 23.77 | 23.82 | 23.52 | 23.58 | 7,273,218 | -0.21(-0.89%) |
Jan 05, 2015 | 24.18 | 24.22 | 23.70 | 23.79 | 5,945,933 | -0.64(-2.62%) |
Jan 02, 2015 | 24.60 | 24.65 | 24.27 | 24.43 | 3,557,496 | -0.00(-0.02%) |
Dec 31, 2014 | 24.83 | 24.44 | 24.44 | 24.44 | 4,091,746 | -0.36(-1.44%) |
Dec 30, 2014 | 24.70 | 24.92 | 24.65 | 24.79 | 2,421,204 | -0.01(-0.03%) |
Dec 29, 2014 | 24.77 | 24.99 | 24.69 | 24.80 | 2,933,778 | +0.02(+0.10%) |
Dec 26, 2014 | 24.80 | 24.89 | 24.76 | 24.78 | 2,331,570 | +0.00(+0.00%) |
Dec 24, 2014 | 24.80 | 24.78 | 24.78 | 24.78 | 2,024,374 | +0.00(+0.00%) |
Dec 23, 2014 | 24.69 | 24.87 | 24.62 | 24.78 | 4,077,806 | +0.11(+0.45%) |
Dec 22, 2014 | 24.53 | 24.67 | 24.46 | 24.67 | 6,138,446 | +0.19(+0.78%) |
Dec 19, 2014 | 24.11 | 24.54 | 24.11 | 24.47 | 8,605,656 | +0.34(+1.43%) |
Dec 18, 2014 | 23.90 | 24.13 | 23.80 | 24.13 | 5,974,386 | +0.50(+2.12%) |
Dec 17, 2014 | 23.22 | 23.67 | 23.19 | 23.63 | 7,445,585 | +0.50(+2.18%) |
Dec 16, 2014 | 22.89 | 23.53 | 22.82 | 23.13 | 8,316,296 | +0.11(+0.49%) |
Dec 15, 2014 | 23.36 | 23.41 | 22.95 | 23.01 | 7,240,798 | -0.30(-1.29%) |
Dec 12, 2014 | 23.64 | 23.78 | 23.30 | 23.31 | 7,028,231 | -0.52(-2.17%) |
Dec 11, 2014 | 23.81 | 23.98 | 23.78 | 23.83 | 5,116,740 | +0.05(+0.22%) |
Dec 10, 2014 | 23.81 | 24.09 | 23.76 | 23.78 | 7,766,325 | -0.14(-0.59%) |
Dec 09, 2014 | 23.72 | 23.92 | 23.64 | 23.92 | 5,739,313 | -0.08(-0.32%) |
Dec 08, 2014 | 23.80 | 24.08 | 23.71 | 23.99 | 5,505,508 | +0.19(+0.79%) |
Dec 05, 2014 | 23.81 | 23.90 | 23.71 | 23.81 | 4,808,521 | +0.03(+0.13%) |
Dec 04, 2014 | 23.89 | 23.89 | 23.60 | 23.77 | 3,739,752 | -0.11(-0.45%) |
Dec 03, 2014 | 23.83 | 24.01 | 23.75 | 23.88 | 3,577,348 | +0.03(+0.13%) |
Dec 02, 2014 | 23.73 | 23.87 | 23.71 | 23.85 | 4,020,318 | +0.14(+0.59%) |
Dec 01, 2014 | 23.83 | 23.85 | 23.64 | 23.71 | 4,422,580 | -0.18(-0.77%) |
Nov 28, 2014 | 23.93 | 24.03 | 23.87 | 23.89 | 2,612,490 | +0.02(+0.08%) |
Nov 26, 2014 | 24.00 | 23.87 | 23.87 | 23.87 | 3,576,778 | -0.13(-0.53%) |
Nov 25, 2014 | 24.08 | 24.12 | 24.00 | 24.00 | 6,477,593 | -0.08(-0.35%) |
Nov 24, 2014 | 24.00 | 24.10 | 23.92 | 24.09 | 4,659,963 | +0.18(+0.75%) |
Nov 21, 2014 | 23.87 | 23.99 | 23.83 | 23.91 | 5,848,134 | +0.30(+1.29%) |
Nov 20, 2014 | 23.47 | 23.65 | 23.42 | 23.60 | 4,275,844 | -0.02(-0.10%) |
Nov 19, 2014 | 23.64 | 23.67 | 23.55 | 23.63 | 3,722,731 | -0.02(-0.07%) |
Nov 18, 2014 | 23.66 | 23.71 | 23.58 | 23.64 | 4,629,722 | -0.01(-0.05%) |
Nov 17, 2014 | 23.51 | 23.66 | 23.37 | 23.65 | 5,557,785 | +0.08(+0.36%) |
Nov 14, 2014 | 23.48 | 23.61 | 23.43 | 23.57 | 5,308,617 | +0.07(+0.29%) |
Nov 13, 2014 | 23.53 | 23.61 | 23.41 | 23.50 | 4,052,014 | -0.03(-0.12%) |
Nov 12, 2014 | 23.33 | 23.54 | 23.26 | 23.53 | 4,279,028 | +0.07(+0.29%) |
Nov 11, 2014 | 23.52 | 23.61 | 23.40 | 23.46 | 5,007,307 | -0.01(-0.03%) |
Nov 10, 2014 | 23.37 | 23.50 | 23.32 | 23.47 | 4,735,237 | +0.07(+0.29%) |
Nov 07, 2014 | 23.38 | 23.47 | 23.28 | 23.40 | 7,833,182 | -0.25(-1.07%) |
Nov 06, 2014 | 23.76 | 23.76 | 23.52 | 23.66 | 5,097,887 | -0.10(-0.43%) |
Nov 05, 2014 | 23.73 | 23.77 | 23.51 | 23.76 | 5,932,131 | +0.12(+0.52%) |
Nov 04, 2014 | 23.55 | 23.77 | 23.49 | 23.64 | 6,428,422 | +0.06(+0.25%) |
Nov 03, 2014 | 23.79 | 23.83 | 23.51 | 23.58 | 8,329,425 | -0.16(-0.67%) |
Oct 31, 2014 | 24.04 | 24.13 | 23.58 | 23.74 | 11,117,685 | -0.12(-0.52%) |
Oct 30, 2014 | 23.68 | 23.95 | 23.60 | 23.86 | 6,273,875 | +0.06(+0.23%) |
Oct 29, 2014 | 23.94 | 24.24 | 23.60 | 23.80 | 9,894,870 | +0.14(+0.60%) |
Oct 28, 2014 | 23.41 | 23.67 | 23.35 | 23.66 | 4,274,217 | +0.31(+1.34%) |
Oct 27, 2014 | 23.18 | 23.40 | 23.26 | 23.35 | 4,134,117 | +0.08(+0.36%) |
Oct 24, 2014 | 23.06 | 23.30 | 23.00 | 23.26 | 2,683,487 | +0.18(+0.79%) |
Oct 23, 2014 | 23.17 | 23.20 | 23.02 | 23.08 | 5,117,226 | +0.16(+0.69%) |
Oct 22, 2014 | 23.10 | 23.21 | 22.92 | 22.92 | 4,100,500 | -0.19(-0.84%) |
Oct 21, 2014 | 22.93 | 23.15 | 22.84 | 23.12 | 4,583,670 | +0.38(+1.66%) |
Oct 20, 2014 | 22.61 | 22.75 | 22.51 | 22.74 | 4,526,767 | +0.08(+0.37%) |
Oct 17, 2014 | 22.47 | 22.67 | 22.31 | 22.66 | 13,170,618 | +0.46(+2.06%) |
Oct 16, 2014 | 21.86 | 22.32 | 21.85 | 22.20 | 10,484,687 | +0.02(+0.11%) |
Oct 15, 2014 | 22.26 | 22.47 | 21.87 | 22.17 | 10,826,091 | -0.41(-1.83%) |
Oct 14, 2014 | 22.27 | 22.71 | 22.26 | 22.59 | 6,464,210 | +0.33(+1.50%) |
Oct 13, 2014 | 22.44 | 22.56 | 22.23 | 22.25 | 5,511,260 | -0.21(-0.92%) |
Oct 10, 2014 | 22.62 | 22.82 | 22.45 | 22.46 | 4,483,515 | -0.16(-0.72%) |
Oct 09, 2014 | 22.93 | 22.96 | 22.59 | 22.62 | 6,684,173 | -0.35(-1.51%) |
Oct 08, 2014 | 22.72 | 22.98 | 22.49 | 22.97 | 6,435,417 | +0.29(+1.26%) |
Oct 07, 2014 | 22.89 | 23.02 | 22.68 | 22.68 | 5,636,616 | -0.29(-1.25%) |
Oct 06, 2014 | 23.10 | 23.21 | 22.87 | 22.97 | 3,790,521 | -0.02(-0.07%) |
Oct 03, 2014 | 23.03 | 23.14 | 22.90 | 22.99 | 5,188,434 | +0.07(+0.29%) |
Oct 02, 2014 | 22.87 | 22.98 | 22.71 | 22.92 | 6,431,220 | +0.04(+0.19%) |