Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 23.55 | 23.83 | 23.47 | 23.74 | 6,046,914 | -0.03(-0.12%) |
Aug 28, 2015 | 23.62 | 23.79 | 23.51 | 23.77 | 5,059,552 | +0.02(+0.07%) |
Aug 27, 2015 | 23.42 | 23.81 | 23.24 | 23.76 | 6,413,084 | +0.69(+3.00%) |
Aug 26, 2015 | 22.92 | 23.11 | 22.54 | 23.06 | 7,752,856 | +0.68(+3.06%) |
Aug 25, 2015 | 23.49 | 23.49 | 22.35 | 22.38 | 7,659,507 | -0.43(-1.88%) |
Aug 24, 2015 | 22.55 | 23.48 | 20.83 | 22.81 | 12,595,493 | -1.18(-4.92%) |
Aug 21, 2015 | 24.59 | 24.73 | 23.97 | 23.99 | 7,900,553 | -0.83(-3.35%) |
Aug 20, 2015 | 25.32 | 25.39 | 24.80 | 24.82 | 8,685,837 | -0.73(-2.85%) |
Aug 19, 2015 | 25.81 | 25.91 | 25.42 | 25.55 | 10,783,834 | -0.62(-2.37%) |
Aug 18, 2015 | 26.07 | 26.19 | 26.05 | 26.17 | 3,076,752 | +0.02(+0.08%) |
Aug 17, 2015 | 25.92 | 26.17 | 25.73 | 26.15 | 4,612,084 | +0.06(+0.25%) |
Aug 14, 2015 | 25.86 | 26.09 | 25.83 | 26.08 | 4,328,098 | +0.24(+0.92%) |
Aug 13, 2015 | 25.83 | 26.02 | 25.76 | 25.84 | 2,941,551 | +0.02(+0.09%) |
Aug 12, 2015 | 25.73 | 25.88 | 25.42 | 25.82 | 5,514,602 | -0.05(-0.20%) |
Aug 11, 2015 | 25.82 | 25.98 | 25.71 | 25.87 | 3,690,519 | -0.27(-1.05%) |
Aug 10, 2015 | 25.94 | 26.17 | 25.93 | 26.15 | 4,143,593 | +0.35(+1.37%) |
Aug 07, 2015 | 25.63 | 25.80 | 25.55 | 25.79 | 4,798,504 | +0.14(+0.57%) |
Aug 06, 2015 | 25.82 | 25.88 | 25.61 | 25.65 | 5,280,691 | -0.17(-0.66%) |
Aug 05, 2015 | 25.92 | 26.09 | 25.80 | 25.82 | 3,835,914 | +0.07(+0.27%) |
Aug 04, 2015 | 25.79 | 25.98 | 25.71 | 25.75 | 3,910,161 | -0.04(-0.16%) |
Aug 03, 2015 | 25.75 | 25.79 | 25.53 | 25.79 | 4,110,084 | -0.01(-0.03%) |
Jul 31, 2015 | 25.82 | 25.90 | 25.74 | 25.80 | 5,987,515 | +0.00(+0.02%) |
Jul 30, 2015 | 25.90 | 26.04 | 25.73 | 25.79 | 6,603,997 | -0.20(-0.77%) |
Jul 29, 2015 | 25.05 | 26.03 | 25.02 | 25.99 | 10,354,091 | +0.89(+3.55%) |
Jul 28, 2015 | 24.89 | 25.16 | 24.73 | 25.10 | 5,624,987 | +0.32(+1.30%) |
Jul 27, 2015 | 24.76 | 24.87 | 24.62 | 24.78 | 3,327,648 | -0.16(-0.63%) |
Jul 24, 2015 | 24.91 | 25.15 | 24.88 | 24.94 | 5,075,390 | +0.02(+0.10%) |
Jul 23, 2015 | 24.93 | 25.02 | 24.82 | 24.91 | 3,850,567 | -0.01(-0.03%) |
Jul 22, 2015 | 24.89 | 25.02 | 24.82 | 24.92 | 3,977,933 | +0.03(+0.13%) |
Jul 21, 2015 | 24.84 | 25.02 | 24.77 | 24.89 | 4,544,340 | +0.10(+0.39%) |
Jul 20, 2015 | 24.84 | 24.91 | 24.59 | 24.79 | 5,580,866 | -0.01(-0.05%) |
Jul 17, 2015 | 25.05 | 25.05 | 24.64 | 24.80 | 4,013,803 | -0.25(-1.01%) |
Jul 16, 2015 | 25.03 | 25.14 | 24.90 | 25.06 | 3,939,384 | +0.17(+0.70%) |
Jul 15, 2015 | 24.81 | 24.89 | 24.71 | 24.89 | 6,647,790 | +0.15(+0.62%) |
Jul 14, 2015 | 24.72 | 24.86 | 24.64 | 24.73 | 7,590,977 | -0.00(-0.02%) |
Jul 13, 2015 | 24.47 | 24.84 | 24.40 | 24.74 | 13,945,361 | -0.12(-0.47%) |
Jul 10, 2015 | 24.71 | 24.89 | 24.70 | 24.85 | 6,520,614 | +0.42(+1.73%) |
Jul 09, 2015 | 24.65 | 24.72 | 24.39 | 24.43 | 5,828,354 | +0.08(+0.33%) |
Jul 08, 2015 | 24.70 | 24.73 | 24.26 | 24.35 | 4,848,169 | -0.53(-2.12%) |
Jul 07, 2015 | 24.79 | 24.89 | 24.44 | 24.88 | 4,976,154 | +0.08(+0.31%) |
Jul 06, 2015 | 24.66 | 24.98 | 24.60 | 24.80 | 4,380,920 | -0.15(-0.61%) |
Jul 02, 2015 | 25.12 | 24.95 | 24.95 | 24.95 | 3,571,575 | -0.19(-0.75%) |
Jul 01, 2015 | 25.39 | 25.40 | 25.02 | 25.14 | 4,951,289 | +0.09(+0.37%) |
Jun 30, 2015 | 24.93 | 25.18 | 24.84 | 25.05 | 5,989,852 | +0.31(+1.24%) |
Jun 29, 2015 | 25.37 | 25.46 | 24.73 | 24.74 | 8,570,995 | -0.91(-3.53%) |
Jun 26, 2015 | 25.51 | 25.71 | 25.39 | 25.65 | 6,234,412 | +0.14(+0.55%) |
Jun 25, 2015 | 25.41 | 25.70 | 25.37 | 25.51 | 10,138,965 | +0.35(+1.38%) |
Jun 24, 2015 | 25.26 | 25.35 | 25.15 | 25.16 | 3,223,070 | -0.15(-0.59%) |
Jun 23, 2015 | 25.37 | 25.38 | 25.23 | 25.31 | 3,950,458 | +0.01(+0.03%) |
Jun 22, 2015 | 25.36 | 25.41 | 25.23 | 25.30 | 2,794,114 | +0.11(+0.43%) |
Jun 19, 2015 | 25.33 | 25.38 | 25.18 | 25.20 | 5,796,757 | -0.21(-0.84%) |
Jun 18, 2015 | 25.21 | 25.48 | 25.21 | 25.41 | 4,423,543 | +0.25(+0.99%) |
Jun 17, 2015 | 25.23 | 25.37 | 25.12 | 25.16 | 4,253,928 | +0.01(+0.03%) |
Jun 16, 2015 | 24.95 | 25.23 | 24.91 | 25.15 | 4,742,152 | +0.16(+0.64%) |
Jun 15, 2015 | 24.98 | 25.11 | 24.92 | 24.99 | 3,916,185 | -0.21(-0.83%) |
Jun 12, 2015 | 25.07 | 25.33 | 25.05 | 25.20 | 4,187,574 | -0.17(-0.67%) |
Jun 11, 2015 | 25.22 | 25.43 | 25.18 | 25.37 | 4,284,050 | +0.19(+0.75%) |
Jun 10, 2015 | 24.95 | 25.31 | 24.94 | 25.18 | 3,583,898 | +0.34(+1.38%) |
Jun 09, 2015 | 24.80 | 24.93 | 24.70 | 24.84 | 3,708,560 | +0.02(+0.08%) |
Jun 08, 2015 | 24.86 | 24.99 | 24.82 | 24.82 | 4,689,509 | -0.08(-0.31%) |
Jun 05, 2015 | 25.06 | 25.06 | 24.85 | 24.89 | 4,505,592 | -0.12(-0.48%) |
Jun 04, 2015 | 25.14 | 25.24 | 24.99 | 25.01 | 4,365,346 | -0.16(-0.64%) |
Jun 03, 2015 | 25.09 | 25.29 | 25.06 | 25.18 | 4,107,018 | +0.10(+0.40%) |
Jun 02, 2015 | 25.01 | 25.24 | 24.96 | 25.07 | 5,410,501 | +0.06(+0.26%) |
Jun 01, 2015 | 25.17 | 25.22 | 24.96 | 25.01 | 5,817,848 | -0.05(-0.19%) |
May 29, 2015 | 25.23 | 25.24 | 24.99 | 25.06 | 5,572,089 | -0.14(-0.54%) |
May 28, 2015 | 25.07 | 25.22 | 24.95 | 25.20 | 4,128,846 | +0.04(+0.16%) |
May 27, 2015 | 24.99 | 25.30 | 24.93 | 25.15 | 6,026,384 | +0.29(+1.17%) |
May 26, 2015 | 25.17 | 25.20 | 24.82 | 24.86 | 9,702,552 | -0.39(-1.55%) |
May 22, 2015 | 25.27 | 25.26 | 25.26 | 25.26 | 7,191,568 | -0.07(-0.29%) |
May 21, 2015 | 25.96 | 25.99 | 25.30 | 25.33 | 12,087,588 | -0.73(-2.81%) |
May 20, 2015 | 25.85 | 26.20 | 25.74 | 26.06 | 5,967,477 | +0.19(+0.72%) |
May 19, 2015 | 25.82 | 25.98 | 25.69 | 25.88 | 5,395,990 | +0.13(+0.50%) |
May 18, 2015 | 25.49 | 25.80 | 25.49 | 25.75 | 4,059,396 | +0.26(+1.03%) |
May 15, 2015 | 25.50 | 25.59 | 25.30 | 25.49 | 4,810,457 | -0.04(-0.16%) |
May 14, 2015 | 25.57 | 25.65 | 25.47 | 25.53 | 3,968,829 | +0.07(+0.27%) |
May 13, 2015 | 25.34 | 25.55 | 25.31 | 25.46 | 4,116,793 | +0.09(+0.36%) |
May 12, 2015 | 25.51 | 25.55 | 25.34 | 25.36 | 5,071,482 | -0.21(-0.81%) |
May 11, 2015 | 25.65 | 25.79 | 25.57 | 25.57 | 4,944,822 | -0.13(-0.51%) |
May 08, 2015 | 25.61 | 25.74 | 25.49 | 25.71 | 4,081,436 | +0.19(+0.74%) |
May 07, 2015 | 25.47 | 25.71 | 25.36 | 25.52 | 5,906,913 | +0.08(+0.33%) |
May 06, 2015 | 25.66 | 25.74 | 25.28 | 25.43 | 4,589,770 | -0.08(-0.30%) |
May 05, 2015 | 25.36 | 25.70 | 25.29 | 25.51 | 5,454,537 | +0.08(+0.33%) |
May 04, 2015 | 25.36 | 25.54 | 25.34 | 25.43 | 4,188,942 | +0.16(+0.65%) |
May 01, 2015 | 25.39 | 25.49 | 25.14 | 25.26 | 5,940,131 | +0.03(+0.11%) |
Apr 30, 2015 | 25.47 | 25.65 | 25.21 | 25.23 | 8,204,395 | -0.33(-1.28%) |
Apr 29, 2015 | 25.25 | 25.70 | 24.87 | 25.56 | 9,689,101 | -0.22(-0.87%) |
Apr 28, 2015 | 25.57 | 25.83 | 25.47 | 25.79 | 3,813,064 | +0.16(+0.62%) |
Apr 27, 2015 | 25.75 | 25.83 | 25.59 | 25.63 | 3,639,468 | -0.07(-0.26%) |
Apr 24, 2015 | 25.73 | 25.78 | 25.59 | 25.69 | 3,576,698 | +0.01(+0.03%) |
Apr 23, 2015 | 25.55 | 25.78 | 25.51 | 25.69 | 3,150,951 | +0.04(+0.16%) |
Apr 22, 2015 | 25.64 | 25.68 | 25.40 | 25.65 | 3,113,704 | +0.08(+0.33%) |
Apr 21, 2015 | 25.87 | 25.94 | 25.39 | 25.56 | 3,510,862 | -0.24(-0.92%) |
Apr 20, 2015 | 25.75 | 25.89 | 25.72 | 25.80 | 2,325,126 | +0.19(+0.73%) |
Apr 17, 2015 | 25.69 | 25.72 | 25.46 | 25.61 | 4,082,516 | -0.20(-0.78%) |
Apr 16, 2015 | 25.89 | 25.94 | 25.76 | 25.81 | 3,616,296 | -0.10(-0.37%) |
Apr 15, 2015 | 25.87 | 26.06 | 25.84 | 25.91 | 3,219,568 | +0.06(+0.25%) |
Apr 14, 2015 | 25.78 | 25.96 | 25.74 | 25.84 | 3,034,417 | +0.08(+0.29%) |
Apr 13, 2015 | 25.75 | 25.98 | 25.71 | 25.77 | 4,269,942 | -0.06(-0.23%) |
Apr 10, 2015 | 25.83 | 25.87 | 25.73 | 25.83 | 2,938,441 | -0.00(-0.02%) |
Apr 09, 2015 | 25.71 | 25.91 | 25.61 | 25.83 | 3,596,302 | +0.12(+0.45%) |
Apr 08, 2015 | 25.59 | 25.77 | 25.47 | 25.71 | 3,329,002 | +0.18(+0.71%) |
Apr 07, 2015 | 25.69 | 25.75 | 25.52 | 25.53 | 3,108,197 | -0.07(-0.28%) |
Apr 06, 2015 | 25.26 | 25.79 | 25.26 | 25.61 | 4,278,996 | +0.16(+0.61%) |
Apr 02, 2015 | 25.42 | 25.45 | 25.45 | 25.45 | 4,446,014 | +0.00(+0.02%) |
Apr 01, 2015 | 25.57 | 25.59 | 25.34 | 25.45 | 4,226,819 | -0.18(-0.69%) |
Mar 31, 2015 | 25.54 | 25.70 | 25.44 | 25.62 | 4,546,192 | -0.08(-0.30%) |
Mar 30, 2015 | 25.50 | 25.76 | 25.47 | 25.70 | 4,348,400 | +0.26(+1.02%) |
Mar 27, 2015 | 25.42 | 25.47 | 25.23 | 25.44 | 4,323,716 | +0.02(+0.08%) |
Mar 26, 2015 | 25.32 | 25.51 | 25.19 | 25.42 | 5,709,111 | +0.06(+0.24%) |
Mar 25, 2015 | 25.43 | 25.52 | 25.29 | 25.36 | 5,690,091 | -0.10(-0.39%) |
Mar 24, 2015 | 25.54 | 25.67 | 25.44 | 25.46 | 4,101,066 | -0.10(-0.41%) |
Mar 23, 2015 | 25.60 | 25.87 | 25.56 | 25.56 | 6,336,047 | -0.01(-0.05%) |
Mar 20, 2015 | 25.34 | 25.65 | 25.25 | 25.57 | 11,025,024 | +0.32(+1.27%) |
Mar 19, 2015 | 25.39 | 25.41 | 25.03 | 25.25 | 4,307,767 | -0.21(-0.83%) |
Mar 18, 2015 | 25.10 | 25.58 | 24.98 | 25.47 | 7,223,294 | +0.30(+1.18%) |
Mar 17, 2015 | 25.02 | 25.22 | 25.00 | 25.17 | 4,198,265 | -0.03(-0.13%) |
Mar 16, 2015 | 24.98 | 25.31 | 24.97 | 25.20 | 4,680,299 | +0.33(+1.34%) |
Mar 13, 2015 | 24.99 | 25.06 | 24.66 | 24.87 | 4,216,958 | -0.21(-0.83%) |
Mar 12, 2015 | 24.78 | 25.09 | 24.76 | 25.08 | 4,052,108 | +0.46(+1.89%) |
Mar 11, 2015 | 24.52 | 24.67 | 24.48 | 24.61 | 4,783,263 | +0.18(+0.72%) |
Mar 10, 2015 | 24.74 | 24.88 | 24.44 | 24.44 | 7,342,279 | -0.50(-2.01%) |
Mar 09, 2015 | 24.96 | 25.01 | 24.90 | 24.94 | 5,406,961 | +0.06(+0.23%) |
Mar 06, 2015 | 25.14 | 25.36 | 24.84 | 24.88 | 8,068,754 | -0.26(-1.02%) |
Mar 05, 2015 | 25.04 | 25.19 | 24.92 | 25.14 | 5,105,054 | +0.18(+0.72%) |
Mar 04, 2015 | 24.76 | 25.02 | 24.93 | 24.96 | 4,597,507 | +0.03(+0.11%) |
Mar 03, 2015 | 24.95 | 25.09 | 24.89 | 24.93 | 3,830,033 | -0.12(-0.46%) |
Mar 02, 2015 | 24.89 | 25.08 | 24.82 | 25.04 | 3,671,919 | +0.13(+0.51%) |
Feb 27, 2015 | 24.88 | 25.11 | 24.80 | 24.92 | 5,883,097 | +0.03(+0.11%) |
Feb 26, 2015 | 24.79 | 24.91 | 24.73 | 24.89 | 4,774,706 | +0.09(+0.37%) |
Feb 25, 2015 | 24.84 | 24.89 | 24.71 | 24.80 | 4,843,255 | -0.04(-0.18%) |
Feb 24, 2015 | 24.57 | 24.88 | 24.55 | 24.84 | 5,671,519 | +0.25(+1.03%) |
Feb 23, 2015 | 24.77 | 24.77 | 24.51 | 24.59 | 4,573,464 | -0.28(-1.13%) |
Feb 20, 2015 | 24.55 | 24.87 | 24.42 | 24.87 | 3,954,584 | +0.14(+0.57%) |
Feb 19, 2015 | 24.67 | 24.82 | 24.59 | 24.73 | 2,644,424 | +0.01(+0.05%) |
Feb 18, 2015 | 24.85 | 24.92 | 24.68 | 24.72 | 3,223,900 | -0.24(-0.96%) |
Feb 17, 2015 | 24.78 | 25.08 | 24.69 | 24.96 | 4,696,988 | +0.09(+0.35%) |
Feb 13, 2015 | 24.72 | 24.87 | 24.87 | 24.87 | 6,566,340 | +0.13(+0.53%) |
Feb 12, 2015 | 24.61 | 24.84 | 24.56 | 24.74 | 6,359,277 | +0.14(+0.59%) |
Feb 11, 2015 | 24.45 | 24.66 | 24.38 | 24.59 | 5,740,266 | +0.15(+0.62%) |
Feb 10, 2015 | 24.33 | 24.49 | 24.22 | 24.44 | 4,217,806 | +0.12(+0.51%) |
Feb 09, 2015 | 24.24 | 24.46 | 24.17 | 24.32 | 4,548,454 | -0.06(-0.23%) |
Feb 06, 2015 | 24.33 | 24.46 | 24.21 | 24.37 | 5,902,513 | +0.12(+0.49%) |
Feb 05, 2015 | 23.99 | 24.27 | 23.96 | 24.25 | 6,884,570 | +0.12(+0.49%) |
Feb 04, 2015 | 23.87 | 24.37 | 23.87 | 24.14 | 8,659,053 | +0.63(+2.69%) |
Feb 03, 2015 | 23.29 | 23.53 | 23.21 | 23.50 | 6,045,615 | +0.37(+1.58%) |
Feb 02, 2015 | 22.63 | 23.18 | 22.54 | 23.14 | 5,403,630 | +0.43(+1.91%) |
Jan 30, 2015 | 22.71 | 23.10 | 22.64 | 22.70 | 5,961,903 | -0.23(-0.99%) |
Jan 29, 2015 | 22.84 | 23.00 | 22.65 | 22.93 | 3,898,196 | +0.12(+0.51%) |
Jan 28, 2015 | 23.39 | 23.45 | 22.81 | 22.81 | 6,006,309 | -0.46(-1.97%) |
Jan 27, 2015 | 23.28 | 23.43 | 23.12 | 23.27 | 4,615,039 | -0.20(-0.86%) |
Jan 26, 2015 | 23.31 | 23.54 | 23.21 | 23.47 | 3,540,607 | +0.12(+0.49%) |
Jan 23, 2015 | 23.55 | 23.55 | 23.35 | 23.36 | 3,707,229 | -0.17(-0.71%) |
Jan 22, 2015 | 23.21 | 23.56 | 23.08 | 23.53 | 4,649,800 | +0.42(+1.81%) |
Jan 21, 2015 | 22.99 | 23.16 | 22.85 | 23.11 | 7,212,039 | +0.04(+0.16%) |
Jan 20, 2015 | 23.22 | 23.27 | 22.86 | 23.07 | 5,001,099 | -0.07(-0.29%) |
Jan 16, 2015 | 22.79 | 23.15 | 22.74 | 23.14 | 4,639,799 | +0.33(+1.43%) |
Jan 15, 2015 | 22.89 | 23.18 | 22.79 | 22.81 | 5,757,093 | -0.08(-0.33%) |
Jan 14, 2015 | 22.75 | 23.06 | 22.66 | 22.89 | 5,262,199 | -0.18(-0.78%) |
Jan 13, 2015 | 23.34 | 23.49 | 22.91 | 23.07 | 4,199,787 | -0.12(-0.50%) |
Jan 12, 2015 | 23.31 | 23.37 | 23.05 | 23.18 | 4,491,628 | -0.14(-0.58%) |
Jan 09, 2015 | 23.89 | 23.93 | 23.29 | 23.32 | 7,534,516 | -0.51(-2.12%) |
Jan 08, 2015 | 23.76 | 23.99 | 23.65 | 23.82 | 5,767,054 | +0.23(+0.98%) |
Jan 07, 2015 | 23.65 | 23.85 | 23.50 | 23.59 | 4,593,395 | +0.15(+0.63%) |
Jan 06, 2015 | 23.63 | 23.69 | 23.38 | 23.45 | 7,314,927 | -0.21(-0.89%) |
Jan 05, 2015 | 24.04 | 24.08 | 23.56 | 23.66 | 5,980,031 | -0.64(-2.62%) |
Jan 02, 2015 | 24.46 | 24.50 | 24.13 | 24.29 | 3,577,897 | -0.00(-0.02%) |
Dec 31, 2014 | 24.68 | 24.30 | 24.30 | 24.30 | 4,115,210 | -0.35(-1.44%) |
Dec 30, 2014 | 24.56 | 24.78 | 24.51 | 24.65 | 2,435,089 | -0.01(-0.03%) |
Dec 29, 2014 | 24.62 | 24.84 | 24.54 | 24.66 | 2,950,601 | +0.02(+0.10%) |
Dec 26, 2014 | 24.66 | 24.74 | 24.62 | 24.64 | 2,344,940 | +0.00(+0.00%) |
Dec 24, 2014 | 24.66 | 24.64 | 24.64 | 24.64 | 2,035,983 | +0.00(+0.00%) |
Dec 23, 2014 | 24.55 | 24.72 | 24.48 | 24.64 | 4,101,191 | +0.11(+0.45%) |
Dec 22, 2014 | 24.39 | 24.53 | 24.32 | 24.52 | 6,173,648 | +0.19(+0.78%) |
Dec 19, 2014 | 23.98 | 24.40 | 23.97 | 24.33 | 8,655,006 | +0.34(+1.43%) |
Dec 18, 2014 | 23.77 | 23.99 | 23.67 | 23.99 | 6,008,647 | +0.50(+2.12%) |
Dec 17, 2014 | 23.09 | 23.53 | 23.06 | 23.49 | 7,488,282 | +0.50(+2.18%) |
Dec 16, 2014 | 22.75 | 23.40 | 22.69 | 22.99 | 8,363,986 | +0.11(+0.49%) |
Dec 15, 2014 | 23.22 | 23.28 | 22.82 | 22.88 | 7,282,321 | -0.30(-1.29%) |
Dec 12, 2014 | 23.50 | 23.64 | 23.17 | 23.18 | 7,068,535 | -0.51(-2.17%) |
Dec 11, 2014 | 23.68 | 23.84 | 23.64 | 23.69 | 5,146,082 | +0.05(+0.22%) |
Dec 10, 2014 | 23.67 | 23.95 | 23.63 | 23.64 | 7,810,862 | -0.14(-0.59%) |
Dec 09, 2014 | 23.58 | 23.79 | 23.51 | 23.78 | 5,772,226 | -0.08(-0.32%) |
Dec 08, 2014 | 23.67 | 23.94 | 23.57 | 23.86 | 5,537,080 | +0.19(+0.79%) |
Dec 05, 2014 | 23.68 | 23.77 | 23.57 | 23.67 | 4,836,096 | +0.03(+0.13%) |
Dec 04, 2014 | 23.75 | 23.75 | 23.47 | 23.64 | 3,761,198 | -0.11(-0.45%) |
Dec 03, 2014 | 23.70 | 23.88 | 23.61 | 23.75 | 3,597,862 | +0.03(+0.13%) |
Dec 02, 2014 | 23.59 | 23.74 | 23.57 | 23.71 | 4,043,372 | +0.14(+0.59%) |
Dec 01, 2014 | 23.70 | 23.71 | 23.51 | 23.57 | 4,447,942 | -0.18(-0.77%) |
Nov 28, 2014 | 23.80 | 23.90 | 23.73 | 23.76 | 2,627,471 | +0.02(+0.08%) |
Nov 26, 2014 | 23.86 | 23.74 | 23.74 | 23.74 | 3,597,289 | -0.13(-0.53%) |
Nov 25, 2014 | 23.94 | 23.98 | 23.86 | 23.86 | 6,514,739 | -0.08(-0.35%) |
Nov 24, 2014 | 23.86 | 23.96 | 23.78 | 23.95 | 4,686,686 | +0.18(+0.75%) |
Nov 21, 2014 | 23.74 | 23.85 | 23.69 | 23.77 | 5,881,671 | +0.30(+1.29%) |
Nov 20, 2014 | 23.34 | 23.52 | 23.29 | 23.47 | 4,300,364 | -0.02(-0.10%) |
Nov 19, 2014 | 23.51 | 23.53 | 23.41 | 23.49 | 3,744,079 | -0.02(-0.07%) |
Nov 18, 2014 | 23.52 | 23.58 | 23.45 | 23.51 | 4,656,272 | -0.01(-0.05%) |
Nov 17, 2014 | 23.38 | 23.53 | 23.24 | 23.52 | 5,589,656 | +0.08(+0.36%) |
Nov 14, 2014 | 23.34 | 23.47 | 23.30 | 23.44 | 5,339,060 | +0.07(+0.29%) |
Nov 13, 2014 | 23.40 | 23.47 | 23.28 | 23.37 | 4,075,251 | -0.03(-0.12%) |
Nov 12, 2014 | 23.19 | 23.41 | 23.13 | 23.40 | 4,303,567 | +0.07(+0.29%) |
Nov 11, 2014 | 23.38 | 23.48 | 23.27 | 23.33 | 5,036,022 | -0.01(-0.03%) |
Nov 10, 2014 | 23.23 | 23.36 | 23.19 | 23.34 | 4,762,392 | +0.07(+0.29%) |
Nov 07, 2014 | 23.25 | 23.33 | 23.15 | 23.27 | 7,878,102 | -0.25(-1.08%) |
Nov 06, 2014 | 23.62 | 23.62 | 23.39 | 23.52 | 5,127,121 | -0.10(-0.43%) |
Nov 05, 2014 | 23.59 | 23.63 | 23.38 | 23.62 | 5,966,150 | +0.12(+0.52%) |
Nov 04, 2014 | 23.41 | 23.64 | 23.36 | 23.50 | 6,465,286 | +0.06(+0.25%) |
Nov 03, 2014 | 23.65 | 23.69 | 23.37 | 23.44 | 8,377,191 | -0.16(-0.67%) |
Oct 31, 2014 | 23.91 | 23.99 | 23.44 | 23.60 | 11,181,440 | -0.12(-0.52%) |
Oct 30, 2014 | 23.55 | 23.81 | 23.46 | 23.72 | 6,309,853 | +0.06(+0.23%) |
Oct 29, 2014 | 23.80 | 24.10 | 23.46 | 23.67 | 9,951,613 | +0.14(+0.60%) |
Oct 28, 2014 | 23.28 | 23.53 | 23.22 | 23.53 | 4,298,728 | +0.31(+1.34%) |
Oct 27, 2014 | 23.05 | 23.27 | 23.13 | 23.21 | 4,157,824 | +0.08(+0.36%) |
Oct 24, 2014 | 22.93 | 23.16 | 22.87 | 23.13 | 2,698,876 | +0.18(+0.79%) |
Oct 23, 2014 | 23.04 | 23.07 | 22.89 | 22.95 | 5,146,571 | +0.16(+0.69%) |
Oct 22, 2014 | 22.97 | 23.08 | 22.79 | 22.79 | 4,124,015 | -0.19(-0.84%) |
Oct 21, 2014 | 22.80 | 23.02 | 22.71 | 22.98 | 4,609,956 | +0.38(+1.66%) |
Oct 20, 2014 | 22.48 | 22.62 | 22.38 | 22.61 | 4,552,726 | +0.08(+0.37%) |
Oct 17, 2014 | 22.34 | 22.54 | 22.18 | 22.53 | 13,246,146 | +0.45(+2.06%) |
Oct 16, 2014 | 21.74 | 22.19 | 21.73 | 22.07 | 10,544,812 | +0.02(+0.11%) |
Oct 15, 2014 | 22.13 | 22.34 | 21.74 | 22.05 | 10,888,174 | -0.41(-1.83%) |
Oct 14, 2014 | 22.15 | 22.58 | 22.13 | 22.46 | 6,501,279 | +0.33(+1.50%) |
Oct 13, 2014 | 22.31 | 22.43 | 22.10 | 22.13 | 5,542,865 | -0.21(-0.92%) |
Oct 10, 2014 | 22.49 | 22.69 | 22.32 | 22.33 | 4,509,226 | -0.16(-0.72%) |
Oct 09, 2014 | 22.80 | 22.83 | 22.46 | 22.49 | 6,722,504 | -0.34(-1.50%) |
Oct 08, 2014 | 22.59 | 22.85 | 22.36 | 22.84 | 6,472,322 | +0.28(+1.26%) |
Oct 07, 2014 | 22.76 | 22.89 | 22.55 | 22.55 | 5,668,940 | -0.28(-1.25%) |
Oct 06, 2014 | 22.97 | 23.08 | 22.74 | 22.84 | 3,812,258 | -0.02(-0.07%) |
Oct 03, 2014 | 22.90 | 23.00 | 22.77 | 22.85 | 5,218,188 | +0.07(+0.29%) |
Oct 02, 2014 | 22.74 | 22.85 | 22.58 | 22.79 | 6,468,100 | +0.04(+0.19%) |
Oct 01, 2014 | 22.92 | 22.94 | 22.68 | 22.74 | 10,553,994 | -0.27(-1.18%) |
Sep 30, 2014 | 23.08 | 23.14 | 22.95 | 23.02 | 7,932,550 | -0.09(-0.38%) |
Sep 29, 2014 | 22.88 | 23.15 | 22.80 | 23.10 | 3,792,538 | -0.01(-0.05%) |
Sep 26, 2014 | 22.96 | 23.19 | 22.91 | 23.11 | 4,680,674 | +0.17(+0.72%) |
Sep 25, 2014 | 23.04 | 23.12 | 22.86 | 22.95 | 6,837,028 | -0.21(-0.92%) |
Sep 24, 2014 | 22.89 | 23.19 | 22.89 | 23.16 | 4,916,486 | +0.30(+1.31%) |
Sep 23, 2014 | 23.10 | 23.13 | 22.86 | 22.86 | 5,662,656 | -0.27(-1.16%) |
Sep 22, 2014 | 23.08 | 23.16 | 23.02 | 23.13 | 6,523,971 | +0.06(+0.24%) |
Sep 19, 2014 | 23.24 | 23.31 | 22.96 | 23.08 | 11,233,135 | -0.11(-0.49%) |
Sep 18, 2014 | 23.12 | 23.26 | 23.12 | 23.19 | 6,963,769 | +0.14(+0.62%) |
Sep 17, 2014 | 23.32 | 23.32 | 23.03 | 23.05 | 9,864,087 | -0.24(-1.04%) |
Sep 16, 2014 | 23.49 | 23.57 | 23.23 | 23.29 | 11,605,146 | -0.36(-1.50%) |
Sep 15, 2014 | 23.62 | 23.72 | 23.45 | 23.64 | 3,270,720 | +0.02(+0.08%) |
Sep 12, 2014 | 23.65 | 23.76 | 23.47 | 23.62 | 5,250,747 | +0.00(+0.00%) |
Sep 11, 2014 | 23.54 | 23.66 | 23.51 | 23.62 | 5,509,435 | -0.02(-0.08%) |
Sep 10, 2014 | 23.93 | 24.04 | 23.54 | 23.64 | 6,821,459 | -0.27(-1.12%) |
Sep 09, 2014 | 24.13 | 24.13 | 23.86 | 23.91 | 6,054,736 | -0.21(-0.87%) |
Sep 08, 2014 | 24.27 | 24.30 | 24.05 | 24.12 | 3,050,546 | -0.16(-0.67%) |
Sep 05, 2014 | 24.11 | 24.29 | 24.10 | 24.28 | 2,706,410 | +0.09(+0.36%) |
Sep 04, 2014 | 24.22 | 24.36 | 24.13 | 24.20 | 3,054,978 | +0.06(+0.26%) |
Sep 03, 2014 | 24.35 | 24.35 | 24.11 | 24.13 | 4,579,593 | -0.07(-0.29%) |