Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 37.85 | 38.34 | 37.83 | 38.08 | 130,400 | +0.50(+1.32%) |
Jul 30, 2015 | 37.10 | 38.09 | 37.07 | 37.59 | 102,230 | +0.22(+0.58%) |
Jul 29, 2015 | 37.29 | 37.45 | 37.10 | 37.37 | 110,475 | +0.09(+0.25%) |
Jul 28, 2015 | 37.18 | 37.41 | 36.90 | 37.28 | 79,842 | +0.21(+0.56%) |
Jul 27, 2015 | 36.61 | 37.29 | 36.58 | 37.07 | 88,184 | +0.07(+0.20%) |
Jul 24, 2015 | 37.01 | 37.32 | 36.89 | 37.00 | 109,679 | -0.20(-0.53%) |
Jul 23, 2015 | 37.62 | 37.66 | 36.99 | 37.19 | 117,100 | -0.16(-0.43%) |
Jul 22, 2015 | 36.68 | 37.72 | 36.68 | 37.35 | 129,445 | +0.49(+1.32%) |
Jul 21, 2015 | 36.84 | 36.95 | 36.66 | 36.87 | 109,943 | +0.38(+1.05%) |
Jul 20, 2015 | 36.95 | 36.95 | 36.32 | 36.48 | 107,638 | -0.08(-0.23%) |
Jul 17, 2015 | 36.46 | 36.75 | 36.40 | 36.57 | 59,630 | +0.03(+0.08%) |
Jul 16, 2015 | 36.54 | 36.65 | 36.18 | 36.54 | 83,027 | +0.21(+0.57%) |
Jul 15, 2015 | 36.61 | 36.70 | 36.12 | 36.33 | 69,449 | -0.18(-0.49%) |
Jul 14, 2015 | 36.50 | 36.66 | 36.43 | 36.51 | 82,384 | -0.12(-0.33%) |
Jul 13, 2015 | 36.61 | 36.69 | 36.23 | 36.63 | 116,289 | +0.53(+1.48%) |
Jul 10, 2015 | 35.46 | 36.15 | 35.39 | 36.10 | 97,779 | +1.02(+2.91%) |
Jul 09, 2015 | 35.45 | 35.58 | 34.89 | 35.08 | 102,716 | -0.10(-0.29%) |
Jul 08, 2015 | 35.51 | 35.52 | 35.07 | 35.18 | 80,155 | -0.72(-2.01%) |
Jul 07, 2015 | 35.43 | 36.20 | 35.31 | 35.90 | 129,407 | +0.59(+1.67%) |
Jul 06, 2015 | 35.01 | 35.42 | 34.92 | 35.31 | 108,284 | +0.19(+0.53%) |
Jul 02, 2015 | 35.47 | 35.13 | 35.13 | 35.13 | 78,295 | -0.21(-0.58%) |
Jul 01, 2015 | 35.59 | 35.67 | 35.12 | 35.33 | 107,107 | +0.06(+0.16%) |
Jun 30, 2015 | 35.58 | 35.58 | 34.94 | 35.28 | 177,865 | +0.70(+2.03%) |
Jun 29, 2015 | 35.64 | 36.06 | 34.55 | 34.57 | 159,677 | -1.39(-3.85%) |
Jun 26, 2015 | 36.08 | 36.29 | 35.72 | 35.96 | 532,476 | -0.02(-0.05%) |
Jun 25, 2015 | 36.32 | 36.38 | 35.63 | 35.98 | 168,363 | -0.37(-1.00%) |
Jun 24, 2015 | 36.31 | 36.53 | 36.17 | 36.34 | 104,097 | -0.20(-0.54%) |
Jun 23, 2015 | 36.75 | 36.75 | 36.13 | 36.54 | 118,977 | -0.45(-1.21%) |
Jun 22, 2015 | 36.62 | 37.13 | 36.54 | 36.99 | 265,724 | +1.11(+3.11%) |
Jun 19, 2015 | 35.87 | 36.10 | 35.60 | 35.87 | 361,949 | +0.05(+0.13%) |
Jun 18, 2015 | 35.38 | 36.02 | 35.36 | 35.83 | 185,875 | +0.56(+1.59%) |
Jun 17, 2015 | 35.33 | 35.63 | 35.08 | 35.27 | 112,302 | -0.37(-1.02%) |
Jun 16, 2015 | 35.12 | 35.64 | 35.08 | 35.63 | 128,384 | +0.37(+1.06%) |
Jun 15, 2015 | 34.41 | 35.42 | 34.28 | 35.26 | 230,588 | +0.75(+2.17%) |
Jun 12, 2015 | 34.60 | 34.60 | 34.07 | 34.51 | 130,534 | -0.10(-0.30%) |
Jun 11, 2015 | 34.80 | 34.87 | 34.35 | 34.61 | 105,830 | -0.36(-1.02%) |
Jun 10, 2015 | 34.54 | 35.38 | 34.54 | 34.97 | 144,454 | +0.39(+1.14%) |
Jun 09, 2015 | 34.70 | 34.82 | 34.11 | 34.57 | 112,146 | -0.06(-0.16%) |
Jun 08, 2015 | 34.77 | 35.11 | 34.60 | 34.63 | 111,691 | -0.04(-0.11%) |
Jun 05, 2015 | 34.70 | 34.86 | 34.25 | 34.67 | 83,054 | +0.01(+0.03%) |
Jun 04, 2015 | 34.83 | 35.28 | 34.42 | 34.66 | 102,694 | -0.66(-1.88%) |
Jun 03, 2015 | 35.18 | 35.44 | 34.89 | 35.32 | 127,459 | +0.07(+0.19%) |
Jun 02, 2015 | 35.13 | 35.33 | 34.66 | 35.26 | 109,611 | +0.20(+0.56%) |
Jun 01, 2015 | 34.97 | 35.39 | 34.69 | 35.06 | 121,745 | +0.33(+0.94%) |
May 29, 2015 | 34.70 | 34.94 | 34.32 | 34.73 | 117,784 | -0.07(-0.22%) |
May 28, 2015 | 34.69 | 35.07 | 34.48 | 34.81 | 72,630 | -0.43(-1.22%) |
May 27, 2015 | 34.41 | 35.25 | 34.32 | 35.24 | 100,725 | +0.78(+2.25%) |
May 26, 2015 | 34.93 | 34.99 | 34.32 | 34.46 | 109,297 | -0.66(-1.87%) |
May 22, 2015 | 35.51 | 35.12 | 35.12 | 35.12 | 64,409 | -0.38(-1.08%) |
May 21, 2015 | 35.31 | 35.62 | 35.00 | 35.50 | 83,494 | -0.07(-0.18%) |
May 20, 2015 | 35.35 | 35.73 | 35.16 | 35.57 | 98,291 | +0.44(+1.25%) |
May 19, 2015 | 35.53 | 35.61 | 34.73 | 35.13 | 108,800 | -0.51(-1.42%) |
May 18, 2015 | 35.30 | 35.72 | 35.22 | 35.63 | 182,192 | +0.20(+0.55%) |
May 15, 2015 | 35.53 | 35.53 | 34.77 | 35.43 | 98,172 | -0.05(-0.13%) |
May 14, 2015 | 35.13 | 35.57 | 35.10 | 35.48 | 87,713 | +0.50(+1.42%) |
May 13, 2015 | 34.97 | 35.08 | 34.48 | 34.99 | 102,537 | +0.12(+0.35%) |
May 12, 2015 | 34.70 | 34.90 | 34.26 | 34.86 | 145,879 | +0.22(+0.65%) |
May 11, 2015 | 34.51 | 35.20 | 34.35 | 34.64 | 134,533 | +0.38(+1.12%) |
May 08, 2015 | 34.48 | 34.56 | 33.94 | 34.26 | 180,170 | +0.42(+1.24%) |
May 07, 2015 | 34.45 | 34.99 | 33.51 | 33.84 | 131,236 | -0.28(-0.82%) |
May 06, 2015 | 33.85 | 34.20 | 33.61 | 34.12 | 121,509 | +0.34(+1.00%) |
May 05, 2015 | 34.21 | 34.29 | 33.57 | 33.78 | 123,365 | -0.61(-1.77%) |
May 04, 2015 | 34.12 | 34.96 | 34.09 | 34.39 | 151,298 | +0.07(+0.22%) |
May 01, 2015 | 34.40 | 34.50 | 33.70 | 34.31 | 120,417 | +0.11(+0.33%) |
Apr 30, 2015 | 35.06 | 35.10 | 34.06 | 34.20 | 156,570 | -1.02(-2.89%) |
Apr 29, 2015 | 35.35 | 35.57 | 34.95 | 35.22 | 93,117 | -0.50(-1.39%) |
Apr 28, 2015 | 35.25 | 35.86 | 35.21 | 35.72 | 173,202 | +0.65(+1.87%) |
Apr 27, 2015 | 35.83 | 35.87 | 34.98 | 35.06 | 264,666 | -0.76(-2.11%) |
Apr 24, 2015 | 35.22 | 35.84 | 35.22 | 35.82 | 99,305 | +0.55(+1.56%) |
Apr 23, 2015 | 35.22 | 35.42 | 35.04 | 35.27 | 48,628 | -0.10(-0.29%) |
Apr 22, 2015 | 35.29 | 35.55 | 34.59 | 35.37 | 60,922 | +0.21(+0.58%) |
Apr 21, 2015 | 35.43 | 35.46 | 34.96 | 35.16 | 80,929 | -0.13(-0.37%) |
Apr 20, 2015 | 34.59 | 35.55 | 34.54 | 35.29 | 109,093 | +0.86(+2.50%) |
Apr 17, 2015 | 35.07 | 35.07 | 34.03 | 34.43 | 145,714 | -0.87(-2.46%) |
Apr 16, 2015 | 35.11 | 35.37 | 34.77 | 35.30 | 65,578 | +0.24(+0.69%) |
Apr 15, 2015 | 34.56 | 35.30 | 34.52 | 35.06 | 157,827 | +0.54(+1.57%) |
Apr 14, 2015 | 35.43 | 35.56 | 34.44 | 34.52 | 169,469 | -0.91(-2.56%) |
Apr 13, 2015 | 35.00 | 36.10 | 34.90 | 35.43 | 107,295 | +0.40(+1.15%) |
Apr 10, 2015 | 35.26 | 35.33 | 34.93 | 35.02 | 95,096 | -0.15(-0.43%) |
Apr 09, 2015 | 35.08 | 35.49 | 35.05 | 35.17 | 97,055 | -0.02(-0.05%) |
Apr 08, 2015 | 35.43 | 36.02 | 35.11 | 35.19 | 176,142 | -0.24(-0.69%) |
Apr 07, 2015 | 35.68 | 35.98 | 35.36 | 35.43 | 125,528 | -0.36(-1.02%) |
Apr 06, 2015 | 35.67 | 36.25 | 35.39 | 35.80 | 134,200 | -0.24(-0.67%) |
Apr 02, 2015 | 36.05 | 36.04 | 36.04 | 36.04 | 120,251 | -0.08(-0.23%) |
Apr 01, 2015 | 35.79 | 36.85 | 35.28 | 36.13 | 281,370 | +0.59(+1.66%) |
Mar 31, 2015 | 34.58 | 35.60 | 34.56 | 35.54 | 242,739 | +0.07(+0.21%) |
Mar 30, 2015 | 35.41 | 35.85 | 35.30 | 35.46 | 203,373 | +0.37(+1.07%) |
Mar 27, 2015 | 35.06 | 35.31 | 34.72 | 35.09 | 126,858 | +0.09(+0.27%) |
Mar 26, 2015 | 34.60 | 35.13 | 34.32 | 35.00 | 129,885 | +0.09(+0.27%) |
Mar 25, 2015 | 35.52 | 35.64 | 34.76 | 34.90 | 168,359 | -0.61(-1.71%) |
Mar 24, 2015 | 35.22 | 35.61 | 34.63 | 35.51 | 192,385 | +0.33(+0.93%) |
Mar 23, 2015 | 35.47 | 35.72 | 35.13 | 35.18 | 312,913 | -0.27(-0.76%) |
Mar 20, 2015 | 35.66 | 36.58 | 35.03 | 35.45 | 1,357,398 | +0.07(+0.21%) |
Mar 19, 2015 | 34.89 | 35.68 | 34.89 | 35.38 | 352,890 | +0.47(+1.34%) |
Mar 18, 2015 | 34.60 | 35.41 | 33.86 | 34.91 | 334,518 | -0.12(-0.35%) |
Mar 17, 2015 | 34.16 | 35.22 | 33.89 | 35.03 | 295,612 | +0.79(+2.29%) |
Mar 16, 2015 | 33.56 | 34.30 | 33.37 | 34.25 | 255,109 | +0.18(+0.52%) |
Mar 13, 2015 | 34.58 | 34.58 | 33.55 | 34.07 | 238,803 | -0.50(-1.43%) |
Mar 12, 2015 | 32.87 | 34.80 | 32.86 | 34.57 | 516,847 | +2.02(+6.20%) |
Mar 11, 2015 | 32.72 | 32.75 | 32.16 | 32.55 | 259,566 | +0.56(+1.75%) |
Mar 10, 2015 | 32.51 | 32.54 | 31.65 | 31.99 | 245,767 | -0.84(-2.56%) |
Mar 09, 2015 | 31.48 | 33.05 | 31.39 | 32.83 | 498,442 | +1.99(+6.44%) |
Mar 06, 2015 | 31.21 | 31.44 | 30.59 | 30.84 | 208,585 | -0.61(-1.93%) |
Mar 05, 2015 | 31.06 | 31.61 | 30.96 | 31.45 | 182,889 | +0.38(+1.23%) |
Mar 04, 2015 | 30.46 | 31.30 | 30.96 | 31.06 | 173,259 | +0.10(+0.33%) |
Mar 03, 2015 | 30.94 | 31.16 | 30.50 | 30.96 | 203,336 | -0.25(-0.81%) |
Mar 02, 2015 | 31.71 | 31.71 | 30.92 | 31.21 | 243,440 | -0.59(-1.85%) |
Feb 27, 2015 | 31.81 | 32.01 | 31.30 | 31.80 | 527,884 | -0.84(-2.57%) |
Feb 26, 2015 | 30.62 | 32.68 | 30.59 | 32.64 | 359,390 | +2.22(+7.30%) |
Feb 25, 2015 | 30.24 | 30.65 | 29.66 | 30.42 | 301,713 | +0.59(+1.97%) |
Feb 24, 2015 | 29.17 | 29.83 | 29.06 | 29.83 | 175,994 | +0.61(+2.07%) |
Feb 23, 2015 | 29.26 | 29.33 | 28.76 | 29.23 | 183,337 | -0.48(-1.63%) |
Feb 20, 2015 | 29.83 | 29.85 | 29.13 | 29.71 | 204,278 | -0.12(-0.41%) |
Feb 19, 2015 | 28.74 | 30.54 | 28.74 | 29.83 | 827,802 | +1.35(+4.75%) |
Feb 18, 2015 | 28.34 | 28.72 | 27.99 | 28.48 | 331,186 | +0.15(+0.53%) |
Feb 17, 2015 | 28.45 | 28.66 | 28.16 | 28.33 | 379,918 | -0.04(-0.13%) |
Feb 13, 2015 | 28.14 | 28.37 | 28.37 | 28.37 | 228,079 | +0.30(+1.06%) |
Feb 12, 2015 | 28.03 | 28.44 | 27.52 | 28.07 | 2,593,845 | -0.22(-0.79%) |
Feb 11, 2015 | 28.84 | 29.22 | 28.08 | 28.29 | 897,796 | -1.30(-4.38%) |
Feb 10, 2015 | 28.65 | 29.94 | 28.58 | 29.59 | 721,671 | +1.31(+4.65%) |
Feb 09, 2015 | 26.76 | 28.58 | 26.71 | 28.28 | 535,584 | +2.70(+10.54%) |
Feb 06, 2015 | 26.07 | 26.19 | 25.47 | 25.58 | 108,338 | -0.49(-1.90%) |
Feb 05, 2015 | 25.52 | 26.21 | 25.49 | 26.07 | 123,491 | +0.71(+2.79%) |
Feb 04, 2015 | 25.47 | 25.74 | 25.31 | 25.37 | 75,440 | -0.18(-0.69%) |
Feb 03, 2015 | 25.22 | 25.64 | 24.77 | 25.54 | 111,604 | +0.51(+2.05%) |
Feb 02, 2015 | 25.04 | 25.50 | 24.69 | 25.03 | 69,000 | +0.08(+0.34%) |
Jan 30, 2015 | 25.52 | 25.62 | 24.88 | 24.95 | 74,035 | -0.82(-3.19%) |
Jan 29, 2015 | 25.51 | 25.80 | 25.33 | 25.77 | 72,329 | +0.35(+1.36%) |
Jan 28, 2015 | 25.73 | 25.96 | 25.34 | 25.42 | 88,615 | -0.07(-0.29%) |
Jan 27, 2015 | 25.64 | 25.65 | 25.45 | 25.50 | 71,715 | -0.32(-1.23%) |
Jan 26, 2015 | 25.22 | 25.87 | 24.94 | 25.81 | 125,893 | +0.57(+2.25%) |
Jan 23, 2015 | 24.82 | 25.40 | 24.63 | 25.24 | 171,246 | +0.49(+2.00%) |
Jan 22, 2015 | 24.78 | 24.89 | 24.53 | 24.75 | 52,776 | +0.02(+0.08%) |
Jan 21, 2015 | 24.91 | 24.98 | 24.55 | 24.73 | 113,933 | -0.20(-0.79%) |
Jan 20, 2015 | 25.40 | 25.40 | 24.88 | 24.93 | 124,138 | -0.48(-1.87%) |
Jan 16, 2015 | 25.27 | 25.63 | 25.27 | 25.40 | 54,788 | +0.09(+0.37%) |
Jan 15, 2015 | 25.46 | 25.72 | 25.19 | 25.31 | 58,225 | -0.12(-0.48%) |
Jan 14, 2015 | 25.32 | 25.54 | 25.21 | 25.43 | 44,065 | -0.17(-0.66%) |
Jan 13, 2015 | 25.19 | 25.70 | 25.06 | 25.60 | 71,950 | +0.60(+2.39%) |
Jan 12, 2015 | 24.69 | 25.06 | 24.48 | 25.00 | 71,719 | +0.42(+1.71%) |
Jan 09, 2015 | 24.76 | 24.76 | 24.35 | 24.58 | 38,284 | -0.21(-0.83%) |
Jan 08, 2015 | 24.74 | 24.87 | 24.69 | 24.79 | 39,236 | +0.25(+1.03%) |
Jan 07, 2015 | 24.64 | 24.77 | 24.16 | 24.54 | 44,125 | +0.11(+0.46%) |
Jan 06, 2015 | 24.88 | 25.19 | 24.33 | 24.42 | 75,606 | -0.34(-1.39%) |
Jan 05, 2015 | 25.51 | 25.51 | 24.60 | 24.77 | 61,738 | -0.81(-3.17%) |
Jan 02, 2015 | 25.51 | 25.62 | 25.13 | 25.58 | 106,805 | +0.23(+0.92%) |
Dec 31, 2014 | 25.70 | 25.35 | 25.35 | 25.35 | 56,510 | -0.29(-1.13%) |
Dec 30, 2014 | 25.83 | 25.83 | 25.54 | 25.64 | 94,931 | -0.21(-0.79%) |
Dec 29, 2014 | 25.66 | 26.07 | 25.66 | 25.84 | 129,414 | +0.03(+0.11%) |
Dec 26, 2014 | 25.75 | 26.10 | 25.66 | 25.81 | 41,773 | +0.18(+0.69%) |
Dec 24, 2014 | 25.66 | 25.64 | 25.64 | 25.64 | 34,849 | -0.05(-0.18%) |
Dec 23, 2014 | 25.72 | 25.82 | 25.55 | 25.68 | 58,189 | +0.10(+0.40%) |
Dec 22, 2014 | 25.79 | 25.84 | 25.23 | 25.58 | 81,323 | -0.24(-0.94%) |
Dec 19, 2014 | 25.83 | 26.07 | 25.78 | 25.82 | 115,442 | -0.02(-0.07%) |
Dec 18, 2014 | 25.84 | 26.07 | 25.31 | 25.84 | 136,804 | +0.19(+0.73%) |
Dec 17, 2014 | 24.64 | 25.73 | 24.59 | 25.66 | 128,610 | +1.09(+4.44%) |
Dec 16, 2014 | 24.38 | 25.09 | 24.25 | 24.56 | 67,399 | +0.07(+0.27%) |
Dec 15, 2014 | 25.30 | 25.30 | 24.30 | 24.50 | 91,497 | -0.62(-2.45%) |
Dec 12, 2014 | 24.84 | 25.39 | 24.84 | 25.11 | 73,061 | +0.05(+0.19%) |
Dec 11, 2014 | 24.22 | 25.18 | 24.22 | 25.07 | 74,525 | +0.90(+3.70%) |
Dec 10, 2014 | 25.02 | 25.15 | 24.02 | 24.17 | 60,863 | -0.97(-3.86%) |
Dec 09, 2014 | 24.71 | 25.24 | 24.62 | 25.14 | 86,397 | +0.24(+0.97%) |
Dec 08, 2014 | 25.11 | 25.49 | 24.76 | 24.90 | 69,815 | -0.21(-0.82%) |
Dec 05, 2014 | 25.10 | 25.45 | 25.01 | 25.10 | 43,087 | -0.04(-0.15%) |
Dec 04, 2014 | 25.17 | 25.38 | 24.86 | 25.14 | 66,539 | -0.09(-0.37%) |
Dec 03, 2014 | 25.38 | 25.59 | 25.18 | 25.24 | 86,874 | -0.07(-0.26%) |
Dec 02, 2014 | 24.78 | 25.35 | 24.71 | 25.30 | 76,899 | +0.48(+1.92%) |
Dec 01, 2014 | 25.32 | 25.32 | 24.74 | 24.82 | 150,069 | -0.71(-2.78%) |
Nov 28, 2014 | 25.83 | 26.02 | 25.50 | 25.53 | 33,214 | -0.43(-1.65%) |
Nov 26, 2014 | 25.82 | 25.96 | 25.96 | 25.96 | 66,375 | +0.07(+0.25%) |
Nov 25, 2014 | 25.88 | 26.02 | 25.74 | 25.90 | 92,169 | -0.03(-0.11%) |
Nov 24, 2014 | 26.11 | 26.11 | 25.77 | 25.93 | 71,743 | -0.28(-1.07%) |
Nov 21, 2014 | 26.39 | 26.40 | 26.10 | 26.21 | 63,547 | +0.12(+0.47%) |
Nov 20, 2014 | 25.28 | 26.10 | 25.22 | 26.08 | 77,451 | +0.68(+2.68%) |
Nov 19, 2014 | 25.52 | 25.96 | 25.22 | 25.40 | 63,222 | -0.11(-0.44%) |
Nov 18, 2014 | 25.55 | 25.71 | 25.46 | 25.52 | 55,558 | +0.04(+0.15%) |
Nov 17, 2014 | 25.53 | 25.88 | 25.46 | 25.48 | 91,978 | -0.02(-0.07%) |
Nov 14, 2014 | 25.27 | 25.65 | 25.06 | 25.50 | 55,762 | +0.26(+1.03%) |
Nov 13, 2014 | 25.01 | 25.28 | 24.83 | 25.24 | 87,487 | +0.30(+1.19%) |
Nov 12, 2014 | 24.14 | 24.98 | 23.91 | 24.94 | 161,006 | +0.77(+3.20%) |
Nov 11, 2014 | 25.13 | 25.13 | 23.70 | 24.17 | 307,881 | -2.34(-8.82%) |
Nov 10, 2014 | 26.29 | 26.57 | 26.17 | 26.50 | 150,393 | +0.07(+0.28%) |
Nov 07, 2014 | 26.32 | 26.54 | 26.31 | 26.43 | 125,632 | +0.15(+0.57%) |
Nov 06, 2014 | 26.95 | 26.95 | 25.97 | 26.28 | 53,053 | -0.29(-1.09%) |
Nov 05, 2014 | 26.37 | 26.68 | 26.27 | 26.57 | 88,072 | +0.07(+0.25%) |
Nov 04, 2014 | 26.34 | 26.73 | 26.27 | 26.50 | 39,402 | -0.07(-0.28%) |
Nov 03, 2014 | 26.93 | 27.40 | 26.39 | 26.58 | 80,051 | -0.37(-1.38%) |
Oct 31, 2014 | 26.76 | 27.00 | 26.58 | 26.95 | 71,226 | +0.26(+0.98%) |
Oct 30, 2014 | 25.92 | 26.76 | 25.92 | 26.69 | 59,853 | +0.62(+2.39%) |
Oct 29, 2014 | 26.10 | 25.93 | 25.74 | 26.06 | 69,590 | +0.13(+0.50%) |
Oct 28, 2014 | 25.79 | 26.00 | 25.57 | 25.93 | 131,949 | +0.17(+0.65%) |
Oct 27, 2014 | 25.86 | 25.96 | 25.96 | 25.77 | 39,323 | -0.20(-0.75%) |
Oct 24, 2014 | 26.12 | 26.12 | 25.79 | 25.96 | 37,646 | -0.08(-0.32%) |
Oct 23, 2014 | 26.32 | 26.61 | 25.98 | 26.05 | 83,860 | -0.19(-0.71%) |
Oct 22, 2014 | 26.68 | 26.76 | 26.14 | 26.23 | 31,314 | -0.37(-1.40%) |
Oct 21, 2014 | 26.24 | 26.65 | 26.15 | 26.60 | 53,029 | +0.52(+2.00%) |
Oct 20, 2014 | 25.65 | 26.16 | 25.65 | 26.08 | 45,107 | +0.28(+1.08%) |
Oct 17, 2014 | 26.19 | 26.19 | 25.74 | 25.80 | 48,727 | -0.06(-0.22%) |
Oct 16, 2014 | 24.81 | 26.24 | 24.81 | 25.86 | 65,410 | +0.70(+2.77%) |
Oct 15, 2014 | 25.44 | 25.52 | 24.67 | 25.16 | 87,332 | -0.50(-1.96%) |
Oct 14, 2014 | 24.69 | 25.75 | 24.57 | 25.66 | 112,414 | +1.25(+5.11%) |
Oct 13, 2014 | 20.28 | 24.82 | 23.74 | 24.42 | 46,935 | +0.18(+0.73%) |
Oct 10, 2014 | 24.10 | 24.66 | 24.06 | 24.24 | 45,467 | +0.02(+0.08%) |
Oct 09, 2014 | 25.14 | 25.38 | 24.20 | 24.22 | 34,742 | -1.00(-3.95%) |
Oct 08, 2014 | 24.57 | 25.27 | 24.54 | 25.22 | 65,124 | +0.60(+2.46%) |
Oct 07, 2014 | 24.54 | 24.88 | 24.40 | 24.61 | 41,199 | -0.11(-0.45%) |
Oct 06, 2014 | 25.15 | 25.17 | 24.67 | 24.72 | 45,594 | -0.41(-1.63%) |
Oct 03, 2014 | 25.26 | 25.30 | 24.98 | 25.13 | 32,789 | +0.10(+0.41%) |
Oct 02, 2014 | 24.35 | 25.19 | 24.35 | 25.03 | 76,871 | +0.62(+2.56%) |
Oct 01, 2014 | 24.36 | 24.57 | 24.31 | 24.41 | 70,179 | -0.05(-0.19%) |
Sep 30, 2014 | 24.39 | 24.72 | 24.31 | 24.45 | 153,324 | -0.06(-0.23%) |
Sep 29, 2014 | 24.45 | 24.72 | 24.24 | 24.51 | 126,661 | -0.15(-0.60%) |
Sep 26, 2014 | 24.51 | 24.69 | 24.43 | 24.66 | 41,155 | +0.09(+0.38%) |
Sep 25, 2014 | 24.94 | 25.08 | 24.49 | 24.57 | 46,332 | -0.49(-1.97%) |
Sep 24, 2014 | 25.34 | 25.34 | 24.95 | 25.06 | 37,948 | -0.18(-0.70%) |
Sep 23, 2014 | 25.71 | 25.91 | 25.16 | 25.24 | 40,503 | -0.59(-2.27%) |
Sep 22, 2014 | 25.87 | 26.10 | 25.75 | 25.82 | 49,538 | -0.19(-0.72%) |
Sep 19, 2014 | 26.10 | 26.25 | 25.86 | 26.01 | 85,769 | -0.07(-0.25%) |
Sep 18, 2014 | 25.88 | 26.19 | 25.85 | 26.07 | 51,258 | +0.34(+1.30%) |
Sep 17, 2014 | 26.04 | 26.06 | 25.65 | 25.74 | 41,113 | -0.31(-1.18%) |
Sep 16, 2014 | 25.93 | 26.11 | 25.89 | 26.05 | 43,802 | +0.03(+0.11%) |
Sep 15, 2014 | 26.15 | 26.22 | 25.89 | 26.02 | 54,283 | -0.14(-0.53%) |
Sep 12, 2014 | 26.28 | 26.30 | 25.96 | 26.16 | 82,426 | -0.07(-0.28%) |
Sep 11, 2014 | 26.00 | 26.31 | 25.96 | 26.23 | 56,770 | +0.10(+0.39%) |
Sep 10, 2014 | 26.17 | 26.17 | 25.85 | 26.13 | 47,161 | +0.02(+0.07%) |
Sep 09, 2014 | 26.06 | 26.21 | 25.85 | 26.11 | 115,912 | -0.05(-0.18%) |
Sep 08, 2014 | 26.24 | 26.32 | 25.96 | 26.16 | 29,729 | -0.12(-0.46%) |
Sep 05, 2014 | 26.02 | 26.32 | 25.97 | 26.28 | 54,162 | +0.28(+1.07%) |
Sep 04, 2014 | 26.11 | 26.12 | 25.85 | 26.00 | 42,703 | -0.03(-0.11%) |
Sep 03, 2014 | 26.01 | 26.06 | 25.87 | 26.03 | 57,802 | +0.18(+0.68%) |
Sep 02, 2014 | 25.73 | 26.00 | 25.51 | 25.85 | 67,901 | +0.22(+0.87%) |
Aug 29, 2014 | 25.41 | 25.63 | 25.63 | 25.63 | 45,011 | +0.20(+0.77%) |
Aug 28, 2014 | 25.28 | 25.46 | 25.26 | 25.43 | 53,261 | +0.01(+0.04%) |
Aug 27, 2014 | 25.42 | 25.56 | 25.24 | 25.42 | 109,708 | +0.09(+0.37%) |
Aug 26, 2014 | 25.27 | 25.38 | 25.22 | 25.33 | 53,921 | +0.02(+0.07%) |
Aug 25, 2014 | 25.28 | 25.28 | 25.19 | 25.31 | 29,222 | +0.10(+0.41%) |
Aug 22, 2014 | 25.34 | 25.39 | 25.11 | 25.21 | 33,987 | -0.09(-0.37%) |
Aug 21, 2014 | 25.19 | 25.35 | 25.04 | 25.30 | 30,189 | +0.09(+0.37%) |
Aug 20, 2014 | 25.20 | 25.31 | 24.92 | 25.21 | 46,948 | -0.03(-0.11%) |
Aug 19, 2014 | 24.73 | 25.28 | 24.73 | 25.24 | 60,854 | +0.50(+2.03%) |
Aug 18, 2014 | 24.68 | 24.78 | 24.44 | 24.73 | 43,374 | +0.26(+1.07%) |
Aug 15, 2014 | 24.88 | 24.88 | 24.20 | 24.47 | 60,178 | -0.17(-0.68%) |
Aug 14, 2014 | 24.31 | 24.72 | 24.31 | 24.64 | 52,119 | +0.33(+1.34%) |
Aug 13, 2014 | 24.09 | 24.45 | 23.95 | 24.31 | 59,004 | +0.28(+1.16%) |
Aug 12, 2014 | 23.89 | 24.07 | 23.86 | 24.04 | 69,658 | +0.01(+0.04%) |
Aug 11, 2014 | 23.66 | 24.17 | 23.66 | 24.03 | 44,853 | +0.33(+1.37%) |
Aug 08, 2014 | 23.19 | 23.74 | 23.19 | 23.70 | 53,498 | +0.47(+2.04%) |
Aug 07, 2014 | 23.54 | 23.70 | 23.10 | 23.23 | 189,818 | +0.15(+0.64%) |
Aug 06, 2014 | 23.24 | 23.24 | 22.44 | 23.08 | 321,039 | -0.84(-3.50%) |
Aug 05, 2014 | 23.88 | 24.02 | 23.66 | 23.92 | 107,678 | +0.00(+0.00%) |
Aug 04, 2014 | 23.82 | 24.11 | 23.82 | 23.92 | 119,740 | +0.20(+0.82%) |