Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.91 | 25.92 | 24.89 | 25.57 | 1,477,620 | +1.74(+7.30%) |
Jul 30, 2015 | 23.68 | 23.87 | 23.65 | 23.83 | 410,928 | +0.17(+0.70%) |
Jul 29, 2015 | 23.43 | 23.68 | 23.37 | 23.67 | 518,148 | +0.20(+0.87%) |
Jul 28, 2015 | 23.49 | 23.50 | 23.26 | 23.46 | 545,333 | +0.01(+0.03%) |
Jul 27, 2015 | 23.43 | 23.52 | 23.37 | 23.46 | 1,309,121 | +0.05(+0.19%) |
Jul 24, 2015 | 23.68 | 23.68 | 23.35 | 23.41 | 423,571 | -0.26(-1.11%) |
Jul 23, 2015 | 23.79 | 23.81 | 23.64 | 23.68 | 399,732 | -0.10(-0.41%) |
Jul 22, 2015 | 23.71 | 23.78 | 23.68 | 23.77 | 296,215 | +0.05(+0.22%) |
Jul 21, 2015 | 23.83 | 23.87 | 23.67 | 23.72 | 719,383 | -0.53(-2.17%) |
Jul 20, 2015 | 24.27 | 24.31 | 24.13 | 24.25 | 280,477 | +0.05(+0.22%) |
Jul 17, 2015 | 24.18 | 24.23 | 24.11 | 24.19 | 234,304 | +0.02(+0.06%) |
Jul 16, 2015 | 24.22 | 24.31 | 24.13 | 24.18 | 506,150 | -0.10(-0.40%) |
Jul 15, 2015 | 24.29 | 24.38 | 24.23 | 24.28 | 595,343 | +0.14(+0.56%) |
Jul 14, 2015 | 23.94 | 24.20 | 23.93 | 24.14 | 1,037,672 | +0.26(+1.10%) |
Jul 13, 2015 | 23.90 | 24.01 | 23.81 | 23.88 | 2,491,700 | +0.02(+0.09%) |
Jul 10, 2015 | 23.97 | 23.99 | 23.75 | 23.86 | 562,579 | +0.29(+1.21%) |
Jul 09, 2015 | 23.77 | 23.78 | 23.56 | 23.57 | 557,769 | +0.20(+0.84%) |
Jul 08, 2015 | 23.81 | 23.81 | 23.33 | 23.37 | 780,213 | -0.90(-3.72%) |
Jul 07, 2015 | 24.21 | 24.29 | 23.96 | 24.28 | 522,925 | -0.15(-0.62%) |
Jul 06, 2015 | 24.41 | 24.53 | 24.37 | 24.43 | 533,729 | -0.16(-0.64%) |
Jul 02, 2015 | 24.57 | 24.59 | 24.59 | 24.59 | 697,320 | +0.58(+2.42%) |
Jul 01, 2015 | 24.15 | 24.17 | 23.96 | 24.01 | 549,714 | -0.25(-1.05%) |
Jun 30, 2015 | 23.96 | 24.43 | 24.23 | 24.26 | 633,000 | +0.30(+1.25%) |
Jun 29, 2015 | 24.19 | 24.22 | 23.96 | 23.96 | 555,129 | -0.66(-2.68%) |
Jun 26, 2015 | 24.61 | 24.71 | 24.56 | 24.62 | 455,377 | +0.09(+0.37%) |
Jun 25, 2015 | 24.72 | 24.72 | 24.49 | 24.53 | 418,007 | +0.13(+0.52%) |
Jun 24, 2015 | 24.36 | 24.48 | 24.36 | 24.40 | 994,081 | -0.69(-2.75%) |
Jun 23, 2015 | 25.08 | 25.15 | 25.06 | 25.09 | 713,820 | +0.28(+1.15%) |
Jun 22, 2015 | 24.87 | 24.94 | 24.75 | 24.81 | 759,321 | +0.49(+2.00%) |
Jun 19, 2015 | 24.40 | 24.44 | 24.32 | 24.32 | 703,859 | -0.04(-0.15%) |
Jun 18, 2015 | 24.28 | 24.43 | 24.25 | 24.36 | 1,384,585 | -0.06(-0.25%) |
Jun 17, 2015 | 24.41 | 24.47 | 24.25 | 24.42 | 1,542,077 | -0.08(-0.34%) |
Jun 16, 2015 | 24.42 | 24.52 | 24.36 | 24.50 | 804,682 | -0.15(-0.61%) |
Jun 15, 2015 | 24.71 | 24.72 | 24.58 | 24.65 | 995,550 | -0.18(-0.72%) |
Jun 12, 2015 | 24.85 | 24.93 | 24.78 | 24.83 | 1,262,484 | -0.52(-2.07%) |
Jun 11, 2015 | 25.38 | 25.44 | 25.29 | 25.35 | 484,091 | -0.03(-0.12%) |
Jun 10, 2015 | 25.26 | 25.44 | 25.26 | 25.38 | 313,457 | +0.37(+1.47%) |
Jun 09, 2015 | 25.01 | 25.08 | 24.93 | 25.02 | 502,884 | -0.20(-0.80%) |
Jun 08, 2015 | 25.27 | 25.29 | 25.21 | 25.22 | 375,424 | -0.11(-0.44%) |
Jun 05, 2015 | 25.29 | 25.39 | 25.20 | 25.33 | 324,145 | -0.15(-0.59%) |
Jun 04, 2015 | 25.58 | 25.64 | 25.45 | 25.48 | 442,638 | -0.35(-1.36%) |
Jun 03, 2015 | 25.78 | 25.91 | 25.78 | 25.83 | 686,586 | +0.45(+1.77%) |
Jun 02, 2015 | 25.23 | 25.50 | 25.22 | 25.38 | 728,437 | -0.28(-1.08%) |
Jun 01, 2015 | 25.71 | 25.71 | 25.50 | 25.66 | 350,459 | +0.04(+0.15%) |
May 29, 2015 | 25.69 | 25.74 | 25.57 | 25.62 | 449,221 | -0.28(-1.07%) |
May 28, 2015 | 25.71 | 25.93 | 25.66 | 25.90 | 830,577 | +0.19(+0.73%) |
May 27, 2015 | 25.69 | 25.74 | 25.62 | 25.71 | 709,069 | +0.27(+1.06%) |
May 26, 2015 | 25.66 | 25.66 | 25.32 | 25.44 | 1,007,832 | -0.10(-0.41%) |
May 22, 2015 | 25.41 | 25.55 | 25.55 | 25.55 | 1,375,191 | -0.02(-0.06%) |
May 21, 2015 | 25.58 | 25.74 | 25.39 | 25.56 | 3,654,559 | -0.38(-1.47%) |
May 20, 2015 | 26.00 | 26.00 | 25.80 | 25.94 | 1,112,322 | -0.16(-0.60%) |
May 19, 2015 | 26.05 | 26.21 | 26.00 | 26.10 | 1,005,509 | -0.25(-0.97%) |
May 18, 2015 | 26.51 | 26.51 | 26.33 | 26.36 | 1,013,090 | +0.15(+0.57%) |
May 15, 2015 | 26.10 | 26.27 | 26.10 | 26.21 | 722,697 | -0.06(-0.23%) |
May 14, 2015 | 26.17 | 26.30 | 26.17 | 26.27 | 1,255,723 | +0.24(+0.92%) |
May 13, 2015 | 26.21 | 26.29 | 26.01 | 26.03 | 1,336,214 | +0.09(+0.35%) |
May 12, 2015 | 25.83 | 25.96 | 25.77 | 25.94 | 874,277 | -0.22(-0.83%) |
May 11, 2015 | 26.36 | 26.36 | 26.10 | 26.15 | 1,196,866 | -0.33(-1.24%) |
May 08, 2015 | 26.14 | 26.48 | 26.13 | 26.48 | 1,431,997 | +0.87(+3.39%) |
May 07, 2015 | 25.48 | 25.62 | 25.44 | 25.62 | 748,589 | +0.29(+1.15%) |
May 06, 2015 | 25.30 | 25.46 | 25.16 | 25.32 | 909,569 | +0.05(+0.21%) |
May 05, 2015 | 25.65 | 25.65 | 25.25 | 25.27 | 750,309 | -0.37(-1.43%) |
May 04, 2015 | 25.59 | 25.72 | 25.59 | 25.64 | 563,333 | +0.01(+0.06%) |
May 01, 2015 | 25.53 | 25.62 | 25.44 | 25.62 | 995,838 | +0.52(+2.06%) |
Apr 30, 2015 | 25.34 | 25.35 | 25.05 | 25.11 | 1,001,639 | +0.04(+0.15%) |
Apr 29, 2015 | 25.30 | 25.30 | 25.04 | 25.07 | 1,978,164 | -0.21(-0.83%) |
Apr 28, 2015 | 25.88 | 25.88 | 24.85 | 25.28 | 3,279,057 | -1.84(-6.79%) |
Apr 27, 2015 | 27.26 | 27.28 | 27.08 | 27.12 | 744,187 | -0.10(-0.38%) |
Apr 24, 2015 | 27.23 | 27.29 | 27.17 | 27.23 | 1,101,559 | +0.19(+0.72%) |
Apr 23, 2015 | 26.88 | 27.08 | 26.77 | 27.03 | 1,381,749 | +0.47(+1.78%) |
Apr 22, 2015 | 26.58 | 26.65 | 26.47 | 26.56 | 1,282,072 | +0.11(+0.42%) |
Apr 21, 2015 | 26.59 | 26.61 | 26.41 | 26.45 | 1,213,120 | +0.23(+0.89%) |
Apr 20, 2015 | 26.28 | 26.36 | 26.14 | 26.21 | 688,493 | -0.13(-0.48%) |
Apr 17, 2015 | 26.37 | 26.37 | 26.19 | 26.34 | 1,278,159 | +0.09(+0.34%) |
Apr 16, 2015 | 26.27 | 26.33 | 26.15 | 26.25 | 1,186,455 | +0.34(+1.30%) |
Apr 15, 2015 | 25.97 | 25.97 | 25.86 | 25.91 | 778,399 | +0.31(+1.23%) |
Apr 14, 2015 | 25.62 | 25.71 | 25.57 | 25.60 | 628,537 | +0.43(+1.70%) |
Apr 13, 2015 | 25.17 | 25.40 | 25.17 | 25.17 | 824,826 | -0.78(-3.00%) |
Apr 10, 2015 | 25.73 | 25.99 | 25.73 | 25.95 | 1,004,750 | +0.43(+1.70%) |
Apr 09, 2015 | 25.46 | 25.54 | 25.32 | 25.52 | 926,542 | +0.20(+0.80%) |
Apr 08, 2015 | 25.46 | 25.53 | 25.27 | 25.32 | 691,878 | +0.04(+0.15%) |
Apr 07, 2015 | 25.37 | 25.39 | 25.26 | 25.28 | 606,465 | -0.11(-0.44%) |
Apr 06, 2015 | 25.35 | 25.54 | 25.24 | 25.39 | 942,674 | +0.70(+2.85%) |
Apr 02, 2015 | 24.77 | 24.69 | 24.69 | 24.69 | 752,435 | +0.19(+0.79%) |
Apr 01, 2015 | 24.48 | 24.51 | 24.27 | 24.49 | 1,154,799 | -0.04(-0.15%) |
Mar 31, 2015 | 24.51 | 24.61 | 24.41 | 24.53 | 1,164,921 | -0.68(-2.70%) |
Mar 30, 2015 | 25.16 | 25.29 | 25.11 | 25.21 | 504,674 | +0.16(+0.63%) |
Mar 27, 2015 | 24.95 | 25.08 | 24.89 | 25.05 | 1,217,249 | -0.07(-0.27%) |
Mar 26, 2015 | 25.21 | 25.22 | 25.11 | 25.12 | 936,778 | -0.27(-1.06%) |
Mar 25, 2015 | 25.61 | 25.65 | 25.38 | 25.39 | 980,264 | -0.09(-0.35%) |
Mar 24, 2015 | 25.76 | 25.76 | 25.47 | 25.48 | 959,903 | -0.36(-1.39%) |
Mar 23, 2015 | 25.80 | 25.92 | 25.79 | 25.84 | 729,059 | +0.11(+0.44%) |
Mar 20, 2015 | 25.69 | 25.83 | 25.57 | 25.73 | 1,827,176 | +0.33(+1.30%) |
Mar 19, 2015 | 25.38 | 25.46 | 25.35 | 25.40 | 987,014 | -0.31(-1.22%) |
Mar 18, 2015 | 25.53 | 25.72 | 25.35 | 25.71 | 1,370,510 | +0.25(+0.97%) |
Mar 17, 2015 | 25.48 | 25.50 | 25.31 | 25.47 | 1,487,359 | -0.31(-1.22%) |
Mar 16, 2015 | 25.67 | 25.85 | 25.65 | 25.78 | 984,653 | +0.25(+1.00%) |
Mar 13, 2015 | 25.48 | 25.54 | 25.41 | 25.53 | 1,237,529 | -0.16(-0.61%) |
Mar 12, 2015 | 25.47 | 25.70 | 25.42 | 25.68 | 1,305,549 | +0.69(+2.76%) |
Mar 11, 2015 | 24.97 | 25.10 | 24.87 | 24.99 | 726,307 | +0.04(+0.18%) |
Mar 10, 2015 | 25.09 | 25.09 | 24.91 | 24.95 | 933,129 | -0.10(-0.42%) |
Mar 09, 2015 | 25.08 | 25.14 | 24.93 | 25.05 | 1,288,039 | -0.04(-0.18%) |
Mar 06, 2015 | 25.23 | 25.29 | 25.03 | 25.10 | 1,254,727 | +0.21(+0.84%) |
Mar 05, 2015 | 24.91 | 24.95 | 24.81 | 24.89 | 461,926 | +0.12(+0.48%) |
Mar 04, 2015 | 24.86 | 24.90 | 24.68 | 24.77 | 987,923 | -0.13(-0.51%) |
Mar 03, 2015 | 24.93 | 25.01 | 24.85 | 24.90 | 646,038 | +0.03(+0.12%) |
Mar 02, 2015 | 24.77 | 24.91 | 24.73 | 24.87 | 3,243,658 | +0.05(+0.21%) |
Feb 27, 2015 | 24.94 | 25.01 | 24.78 | 24.81 | 2,855,362 | -0.39(-1.54%) |
Feb 26, 2015 | 25.13 | 25.25 | 25.11 | 25.20 | 996,445 | +0.25(+0.99%) |
Feb 25, 2015 | 24.83 | 25.00 | 24.77 | 24.96 | 915,543 | +0.10(+0.42%) |
Feb 24, 2015 | 24.71 | 24.89 | 24.57 | 24.85 | 1,246,317 | -0.08(-0.33%) |
Feb 23, 2015 | 24.80 | 24.99 | 24.69 | 24.93 | 2,137,674 | -0.16(-0.63%) |
Feb 20, 2015 | 24.97 | 25.12 | 24.91 | 25.09 | 604,622 | +0.10(+0.42%) |
Feb 19, 2015 | 24.90 | 25.02 | 24.85 | 24.99 | 848,083 | +0.09(+0.36%) |
Feb 18, 2015 | 24.81 | 24.96 | 24.81 | 24.90 | 640,912 | +0.09(+0.36%) |
Feb 17, 2015 | 24.71 | 24.87 | 24.70 | 24.81 | 567,417 | +0.19(+0.79%) |
Feb 13, 2015 | 24.56 | 24.61 | 24.61 | 24.61 | 670,701 | +0.10(+0.43%) |
Feb 12, 2015 | 24.36 | 24.54 | 24.34 | 24.51 | 1,010,412 | +0.17(+0.71%) |
Feb 11, 2015 | 24.25 | 24.39 | 24.22 | 24.34 | 974,572 | +0.01(+0.03%) |
Feb 10, 2015 | 24.19 | 24.34 | 24.03 | 24.33 | 1,654,226 | +0.42(+1.75%) |
Feb 09, 2015 | 23.96 | 24.04 | 23.85 | 23.91 | 645,160 | -0.07(-0.31%) |
Feb 06, 2015 | 24.08 | 24.18 | 23.96 | 23.98 | 1,060,149 | +0.03(+0.12%) |
Feb 05, 2015 | 23.86 | 24.00 | 23.86 | 23.95 | 1,598,332 | +0.50(+2.14%) |
Feb 04, 2015 | 23.51 | 23.63 | 23.44 | 23.45 | 1,041,601 | +0.07(+0.29%) |
Feb 03, 2015 | 23.22 | 23.39 | 23.14 | 23.38 | 2,027,816 | -0.27(-1.14%) |
Feb 02, 2015 | 23.47 | 23.68 | 23.41 | 23.65 | 1,601,424 | +1.03(+4.53%) |
Jan 30, 2015 | 22.62 | 22.72 | 22.54 | 22.63 | 2,459,459 | -0.31(-1.34%) |
Jan 29, 2015 | 22.99 | 22.99 | 22.75 | 22.93 | 2,051,809 | +0.11(+0.49%) |
Jan 28, 2015 | 23.08 | 23.17 | 22.76 | 22.82 | 1,443,386 | -0.26(-1.13%) |
Jan 27, 2015 | 23.22 | 23.24 | 22.97 | 23.08 | 1,103,675 | -0.17(-0.74%) |
Jan 26, 2015 | 23.21 | 23.29 | 23.21 | 23.26 | 915,065 | -0.08(-0.35%) |
Jan 23, 2015 | 23.45 | 23.48 | 23.33 | 23.34 | 1,303,102 | -0.08(-0.35%) |
Jan 22, 2015 | 23.23 | 23.51 | 23.15 | 23.42 | 1,091,200 | +0.14(+0.61%) |
Jan 21, 2015 | 23.09 | 23.28 | 23.03 | 23.28 | 1,222,360 | +0.23(+1.01%) |
Jan 20, 2015 | 23.09 | 23.18 | 22.97 | 23.05 | 2,631,271 | -0.04(-0.19%) |
Jan 16, 2015 | 22.96 | 23.10 | 22.92 | 23.09 | 1,523,375 | +0.40(+1.78%) |
Jan 15, 2015 | 22.88 | 22.88 | 22.58 | 22.69 | 1,490,693 | +0.04(+0.17%) |
Jan 14, 2015 | 22.47 | 22.73 | 22.40 | 22.65 | 3,518,066 | +0.33(+1.48%) |
Jan 13, 2015 | 22.28 | 22.49 | 22.09 | 22.32 | 2,970,864 | +0.30(+1.36%) |
Jan 12, 2015 | 22.05 | 22.08 | 21.85 | 22.02 | 1,125,272 | +0.00(+0.00%) |
Jan 09, 2015 | 22.21 | 22.21 | 22.01 | 22.02 | 1,150,350 | -0.05(-0.24%) |
Jan 08, 2015 | 21.95 | 22.17 | 21.95 | 22.07 | 970,378 | +0.28(+1.27%) |
Jan 07, 2015 | 21.77 | 21.89 | 21.66 | 21.80 | 1,087,944 | +0.22(+1.01%) |
Jan 06, 2015 | 21.77 | 21.82 | 21.42 | 21.58 | 1,033,409 | -0.12(-0.55%) |
Jan 05, 2015 | 21.99 | 22.01 | 21.68 | 21.70 | 1,981,320 | -0.46(-2.06%) |
Jan 02, 2015 | 22.22 | 22.30 | 22.04 | 22.16 | 1,537,046 | +0.05(+0.24%) |
Dec 31, 2014 | 22.19 | 22.10 | 22.10 | 22.10 | 1,310,552 | -0.06(-0.27%) |
Dec 30, 2014 | 22.16 | 22.19 | 22.01 | 22.16 | 1,827,613 | -0.33(-1.46%) |
Dec 29, 2014 | 22.44 | 22.55 | 22.36 | 22.49 | 1,443,276 | -0.22(-0.96%) |
Dec 26, 2014 | 22.69 | 22.76 | 22.64 | 22.71 | 900,908 | -0.03(-0.13%) |
Dec 24, 2014 | 22.82 | 22.74 | 22.74 | 22.74 | 415,348 | +0.10(+0.46%) |
Dec 23, 2014 | 22.67 | 22.79 | 22.64 | 22.64 | 1,316,655 | +0.02(+0.10%) |
Dec 22, 2014 | 22.53 | 22.65 | 22.48 | 22.61 | 1,090,153 | -0.10(-0.43%) |
Dec 19, 2014 | 22.63 | 22.78 | 22.56 | 22.71 | 1,731,862 | +0.14(+0.63%) |
Dec 18, 2014 | 22.47 | 22.58 | 22.41 | 22.57 | 2,912,272 | +0.25(+1.11%) |
Dec 17, 2014 | 21.89 | 22.43 | 21.89 | 22.32 | 3,166,274 | +0.70(+3.26%) |
Dec 16, 2014 | 21.69 | 21.98 | 21.59 | 21.62 | 4,071,081 | -0.04(-0.21%) |
Dec 15, 2014 | 22.01 | 22.06 | 21.62 | 21.66 | 1,763,904 | -0.31(-1.40%) |
Dec 12, 2014 | 22.28 | 22.46 | 21.95 | 21.97 | 1,452,966 | -0.54(-2.40%) |
Dec 11, 2014 | 22.65 | 22.76 | 22.47 | 22.51 | 2,766,814 | -0.06(-0.27%) |
Dec 10, 2014 | 22.79 | 22.80 | 22.53 | 22.57 | 3,095,777 | -0.65(-2.81%) |
Dec 09, 2014 | 22.99 | 23.23 | 22.89 | 23.22 | 2,037,112 | +0.35(+1.54%) |
Dec 08, 2014 | 23.07 | 23.08 | 22.84 | 22.87 | 2,346,707 | -0.45(-1.93%) |
Dec 05, 2014 | 23.15 | 23.36 | 23.10 | 23.32 | 2,114,248 | -0.05(-0.22%) |
Dec 04, 2014 | 23.30 | 23.40 | 23.21 | 23.37 | 1,896,624 | +0.17(+0.74%) |
Dec 03, 2014 | 23.11 | 23.25 | 23.00 | 23.20 | 2,385,517 | +0.16(+0.72%) |
Dec 02, 2014 | 22.99 | 23.17 | 22.96 | 23.03 | 3,237,766 | +0.19(+0.82%) |
Dec 01, 2014 | 22.76 | 22.90 | 22.67 | 22.84 | 1,975,624 | +0.14(+0.63%) |
Nov 28, 2014 | 22.79 | 22.88 | 22.65 | 22.70 | 2,675,001 | -0.49(-2.10%) |
Nov 26, 2014 | 23.22 | 23.19 | 23.19 | 23.19 | 1,578,859 | -0.61(-2.58%) |
Nov 25, 2014 | 23.71 | 23.89 | 23.71 | 23.80 | 1,132,892 | +0.08(+0.35%) |
Nov 24, 2014 | 23.83 | 23.84 | 23.71 | 23.72 | 1,035,704 | -0.04(-0.19%) |
Nov 21, 2014 | 23.56 | 23.85 | 23.56 | 23.77 | 1,484,160 | +0.43(+1.86%) |
Nov 20, 2014 | 23.26 | 23.36 | 23.19 | 23.33 | 3,821,158 | +0.02(+0.10%) |
Nov 19, 2014 | 23.22 | 23.41 | 23.17 | 23.31 | 2,313,491 | -0.39(-1.64%) |
Nov 18, 2014 | 23.63 | 23.73 | 23.57 | 23.70 | 565,499 | +0.10(+0.44%) |
Nov 17, 2014 | 23.61 | 23.66 | 23.52 | 23.59 | 1,504,183 | -0.36(-1.50%) |
Nov 14, 2014 | 23.90 | 23.98 | 23.82 | 23.95 | 676,600 | +0.34(+1.46%) |
Nov 13, 2014 | 23.31 | 23.62 | 23.31 | 23.61 | 1,459,098 | +0.25(+1.09%) |
Nov 12, 2014 | 23.29 | 23.42 | 23.23 | 23.35 | 920,084 | +0.13(+0.58%) |
Nov 11, 2014 | 23.09 | 23.29 | 23.05 | 23.22 | 3,346,589 | -0.40(-1.71%) |
Nov 10, 2014 | 23.68 | 23.71 | 23.46 | 23.62 | 1,014,563 | -0.05(-0.22%) |
Nov 07, 2014 | 23.59 | 23.68 | 23.55 | 23.68 | 1,439,445 | -0.03(-0.13%) |
Nov 06, 2014 | 23.68 | 23.74 | 23.54 | 23.71 | 627,684 | -0.02(-0.09%) |
Nov 05, 2014 | 23.77 | 23.82 | 23.68 | 23.73 | 845,931 | +0.50(+2.16%) |
Nov 04, 2014 | 23.34 | 23.34 | 23.05 | 23.23 | 1,403,853 | -1.03(-4.26%) |
Nov 03, 2014 | 24.04 | 24.28 | 23.97 | 24.26 | 1,469,972 | +0.21(+0.87%) |
Oct 31, 2014 | 23.87 | 24.10 | 23.83 | 24.05 | 1,434,043 | +1.10(+4.80%) |
Oct 30, 2014 | 22.79 | 23.07 | 22.71 | 22.95 | 1,403,388 | -0.03(-0.13%) |
Oct 29, 2014 | 22.87 | 22.99 | 22.83 | 22.98 | 2,025,167 | +0.52(+2.33%) |
Oct 28, 2014 | 22.79 | 22.80 | 21.94 | 22.46 | 4,128,821 | -0.62(-2.69%) |
Oct 27, 2014 | 23.06 | 23.15 | 23.26 | 23.08 | 1,190,845 | -0.19(-0.80%) |
Oct 24, 2014 | 23.20 | 23.31 | 23.05 | 23.26 | 1,370,199 | -0.41(-1.74%) |
Oct 23, 2014 | 23.66 | 23.86 | 23.56 | 23.68 | 635,375 | +0.00(+0.00%) |
Oct 22, 2014 | 23.80 | 23.94 | 23.67 | 23.68 | 762,408 | +0.05(+0.22%) |
Oct 21, 2014 | 23.51 | 23.66 | 23.44 | 23.62 | 872,386 | -0.05(-0.19%) |
Oct 20, 2014 | 23.52 | 23.70 | 23.43 | 23.67 | 857,063 | +0.36(+1.54%) |
Oct 17, 2014 | 23.29 | 23.42 | 23.20 | 23.31 | 1,169,493 | +0.16(+0.71%) |
Oct 16, 2014 | 22.94 | 23.28 | 22.79 | 23.14 | 1,618,510 | -0.25(-1.09%) |
Oct 15, 2014 | 23.50 | 23.53 | 22.86 | 23.40 | 3,837,938 | -0.22(-0.95%) |
Oct 14, 2014 | 23.79 | 23.86 | 23.56 | 23.62 | 2,874,532 | +0.12(+0.51%) |
Oct 13, 2014 | 23.86 | 23.95 | 23.48 | 23.50 | 1,129,317 | -0.23(-0.98%) |
Oct 10, 2014 | 24.16 | 24.16 | 23.71 | 23.74 | 987,190 | -0.34(-1.40%) |
Oct 09, 2014 | 24.42 | 24.42 | 24.02 | 24.07 | 1,846,479 | -0.53(-2.16%) |
Oct 08, 2014 | 24.34 | 24.63 | 24.09 | 24.60 | 3,792,214 | +0.20(+0.83%) |
Oct 07, 2014 | 24.68 | 24.68 | 24.38 | 24.40 | 3,263,749 | -0.10(-0.40%) |
Oct 06, 2014 | 24.58 | 24.69 | 24.46 | 24.50 | 1,723,196 | +0.18(+0.74%) |
Oct 03, 2014 | 24.33 | 24.44 | 24.22 | 24.32 | 4,996,595 | +0.36(+1.50%) |
Oct 02, 2014 | 24.92 | 24.92 | 23.41 | 23.96 | 9,180,179 | -1.34(-5.30%) |
Oct 01, 2014 | 25.56 | 25.58 | 25.23 | 25.30 | 927,149 | -0.37(-1.43%) |
Sep 30, 2014 | 25.74 | 25.82 | 25.65 | 25.67 | 1,053,484 | +0.18(+0.71%) |
Sep 29, 2014 | 25.63 | 25.65 | 25.49 | 25.49 | 1,098,031 | -0.28(-1.10%) |
Sep 26, 2014 | 25.70 | 25.80 | 25.65 | 25.77 | 897,891 | +0.04(+0.17%) |
Sep 25, 2014 | 25.94 | 26.00 | 25.69 | 25.73 | 844,067 | -0.30(-1.15%) |
Sep 24, 2014 | 25.92 | 26.08 | 25.92 | 26.03 | 964,318 | +0.33(+1.28%) |
Sep 23, 2014 | 25.94 | 26.09 | 25.66 | 25.70 | 711,037 | -0.20(-0.78%) |
Sep 22, 2014 | 25.94 | 26.06 | 25.88 | 25.90 | 680,087 | +0.10(+0.38%) |
Sep 19, 2014 | 25.87 | 25.91 | 25.74 | 25.80 | 408,823 | -0.05(-0.20%) |
Sep 18, 2014 | 25.59 | 25.86 | 25.59 | 25.86 | 515,495 | +0.45(+1.77%) |
Sep 17, 2014 | 25.50 | 25.56 | 25.35 | 25.41 | 584,668 | -0.15(-0.59%) |
Sep 16, 2014 | 25.51 | 25.65 | 25.50 | 25.56 | 1,644,783 | -0.28(-1.07%) |
Sep 15, 2014 | 25.79 | 25.86 | 25.71 | 25.83 | 1,311,484 | +0.00(+0.00%) |
Sep 12, 2014 | 25.77 | 25.86 | 25.75 | 25.83 | 891,505 | +0.07(+0.29%) |
Sep 11, 2014 | 25.57 | 25.77 | 25.57 | 25.76 | 535,985 | +0.13(+0.50%) |
Sep 10, 2014 | 25.58 | 25.64 | 25.50 | 25.63 | 718,844 | +0.40(+1.60%) |
Sep 09, 2014 | 25.35 | 25.36 | 25.22 | 25.23 | 571,841 | -0.12(-0.47%) |
Sep 08, 2014 | 25.32 | 25.37 | 25.26 | 25.35 | 874,751 | +0.00(+0.00%) |
Sep 05, 2014 | 25.35 | 25.36 | 25.27 | 25.35 | 1,270,144 | -0.03(-0.12%) |
Sep 04, 2014 | 25.45 | 25.51 | 25.37 | 25.38 | 1,203,603 | -0.05(-0.21%) |
Sep 03, 2014 | 25.35 | 25.49 | 25.35 | 25.43 | 1,241,266 | +0.14(+0.56%) |
Sep 02, 2014 | 25.32 | 25.35 | 25.22 | 25.29 | 1,269,239 | -0.21(-0.82%) |
Aug 29, 2014 | 25.44 | 25.50 | 25.50 | 25.50 | 1,025,684 | -0.01(-0.06%) |
Aug 28, 2014 | 25.42 | 25.54 | 25.31 | 25.51 | 831,191 | +0.09(+0.35%) |
Aug 27, 2014 | 25.58 | 25.66 | 25.41 | 25.42 | 1,547,040 | -0.25(-0.96%) |
Aug 26, 2014 | 25.61 | 25.75 | 25.54 | 25.67 | 816,705 | -0.16(-0.64%) |
Aug 25, 2014 | 25.86 | 25.92 | 25.76 | 25.83 | 700,806 | +0.11(+0.44%) |
Aug 22, 2014 | 25.82 | 25.82 | 25.68 | 25.72 | 712,669 | -0.28(-1.09%) |
Aug 21, 2014 | 25.76 | 26.06 | 25.76 | 26.00 | 907,637 | +0.48(+1.88%) |
Aug 20, 2014 | 25.52 | 25.59 | 25.45 | 25.53 | 578,937 | +0.01(+0.03%) |
Aug 19, 2014 | 25.50 | 25.55 | 25.45 | 25.52 | 955,694 | -0.03(-0.12%) |
Aug 18, 2014 | 25.49 | 25.58 | 25.48 | 25.55 | 774,552 | +0.12(+0.47%) |
Aug 15, 2014 | 25.53 | 25.56 | 25.38 | 25.43 | 578,872 | -0.10(-0.41%) |
Aug 14, 2014 | 25.47 | 25.56 | 25.39 | 25.53 | 1,162,184 | -0.18(-0.70%) |
Aug 13, 2014 | 25.39 | 25.74 | 25.62 | 25.71 | 1,133,325 | +0.32(+1.27%) |
Aug 12, 2014 | 25.36 | 25.44 | 25.35 | 25.39 | 894,418 | -0.08(-0.32%) |
Aug 11, 2014 | 25.46 | 25.56 | 25.41 | 25.47 | 739,449 | -0.13(-0.53%) |
Aug 08, 2014 | 25.36 | 25.56 | 25.12 | 25.61 | 1,048,166 | +0.16(+0.62%) |
Aug 07, 2014 | 25.56 | 25.70 | 25.39 | 25.45 | 833,315 | -0.05(-0.21%) |
Aug 06, 2014 | 25.53 | 25.62 | 25.36 | 25.50 | 827,819 | -0.11(-0.44%) |
Aug 05, 2014 | 25.77 | 25.83 | 25.54 | 25.62 | 848,875 | -0.22(-0.84%) |
Aug 04, 2014 | 25.90 | 25.93 | 25.76 | 25.83 | 1,768,818 | -0.07(-0.29%) |