Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 25.26 | 25.82 | 25.25 | 25.42 | 249,276,496 | -0.12(-0.47%) |
Aug 28, 2015 | 25.29 | 25.55 | 25.15 | 25.54 | 235,801,792 | +0.08(+0.33%) |
Aug 27, 2015 | 25.30 | 25.53 | 24.81 | 25.46 | 375,117,664 | +0.73(+2.94%) |
Aug 26, 2015 | 24.14 | 24.78 | 23.68 | 24.73 | 428,974,400 | +1.34(+5.74%) |
Aug 25, 2015 | 25.05 | 25.05 | 23.34 | 23.39 | 459,179,584 | +0.14(+0.60%) |
Aug 24, 2015 | 21.39 | 24.53 | 20.74 | 23.25 | 719,133,376 | -0.60(-2.50%) |
Aug 21, 2015 | 24.90 | 25.23 | 23.82 | 23.84 | 568,944,256 | -1.55(-6.12%) |
Aug 20, 2015 | 25.72 | 25.78 | 25.17 | 25.40 | 303,728,320 | -0.53(-2.05%) |
Aug 19, 2015 | 26.18 | 26.27 | 25.86 | 25.93 | 214,035,120 | -0.34(-1.28%) |
Aug 18, 2015 | 26.25 | 26.48 | 26.16 | 26.27 | 153,243,408 | -0.15(-0.56%) |
Aug 17, 2015 | 26.16 | 26.53 | 26.04 | 26.42 | 181,294,416 | +0.27(+1.04%) |
Aug 14, 2015 | 25.77 | 26.22 | 25.70 | 26.14 | 190,406,656 | +0.18(+0.70%) |
Aug 13, 2015 | 26.16 | 26.19 | 25.82 | 25.96 | 215,183,232 | +0.10(+0.39%) |
Aug 12, 2015 | 26.49 | 26.53 | 25.77 | 25.86 | 450,878,944 | +0.27(+1.07%) |
Aug 11, 2015 | 26.56 | 26.63 | 25.55 | 25.59 | 430,369,408 | -1.40(-5.20%) |
Aug 10, 2015 | 26.27 | 27.05 | 26.27 | 26.99 | 243,601,952 | +0.95(+3.64%) |
Aug 07, 2015 | 25.83 | 26.21 | 25.82 | 26.05 | 171,516,080 | +0.09(+0.34%) |
Aug 06, 2015 | 26.15 | 26.27 | 25.73 | 25.96 | 234,564,624 | +0.06(+0.22%) |
Aug 05, 2015 | 25.35 | 26.36 | 25.16 | 25.90 | 442,356,608 | +0.17(+0.66%) |
Aug 04, 2015 | 26.35 | 26.41 | 25.42 | 25.73 | 552,228,544 | -0.85(-3.21%) |
Aug 03, 2015 | 27.27 | 27.50 | 26.38 | 26.58 | 311,583,968 | -0.64(-2.36%) |
Jul 31, 2015 | 27.52 | 27.53 | 27.14 | 27.23 | 191,069,936 | -0.24(-0.87%) |
Jul 30, 2015 | 27.45 | 27.51 | 27.32 | 27.47 | 149,742,544 | -0.14(-0.50%) |
Jul 29, 2015 | 27.64 | 27.72 | 27.44 | 27.60 | 164,814,672 | -0.09(-0.32%) |
Jul 28, 2015 | 27.69 | 27.81 | 27.51 | 27.69 | 149,737,168 | +0.14(+0.50%) |
Jul 27, 2015 | 27.63 | 27.74 | 27.41 | 27.56 | 197,899,600 | -0.39(-1.39%) |
Jul 24, 2015 | 28.13 | 28.22 | 27.81 | 27.94 | 187,850,368 | -0.15(-0.53%) |
Jul 23, 2015 | 28.33 | 28.52 | 28.07 | 28.09 | 227,020,576 | -0.01(-0.05%) |
Jul 22, 2015 | 27.38 | 28.17 | 27.38 | 28.11 | 514,186,304 | -1.24(-4.23%) |
Jul 21, 2015 | 29.82 | 29.83 | 29.25 | 29.35 | 340,218,944 | -0.30(-1.00%) |
Jul 20, 2015 | 29.40 | 29.84 | 29.34 | 29.64 | 262,204,784 | +0.55(+1.89%) |
Jul 17, 2015 | 28.97 | 29.09 | 28.80 | 29.09 | 205,682,608 | +0.25(+0.86%) |
Jul 16, 2015 | 28.67 | 28.86 | 28.58 | 28.84 | 161,138,864 | +0.38(+1.33%) |
Jul 15, 2015 | 28.22 | 28.54 | 28.19 | 28.46 | 149,818,512 | +0.27(+0.96%) |
Jul 14, 2015 | 28.29 | 28.36 | 28.06 | 28.19 | 141,412,464 | -0.01(-0.04%) |
Jul 13, 2015 | 28.06 | 28.23 | 27.90 | 28.20 | 184,513,584 | +0.53(+1.93%) |
Jul 10, 2015 | 27.37 | 27.80 | 27.21 | 27.67 | 273,359,168 | +0.72(+2.67%) |
Jul 09, 2015 | 27.80 | 27.84 | 26.76 | 26.95 | 349,927,456 | -0.56(-2.04%) |
Jul 08, 2015 | 27.94 | 27.98 | 27.50 | 27.51 | 270,518,080 | -0.70(-2.48%) |
Jul 07, 2015 | 28.26 | 28.31 | 27.78 | 28.21 | 208,534,976 | -0.07(-0.25%) |
Jul 06, 2015 | 28.04 | 28.33 | 28.02 | 28.28 | 124,970,920 | -0.10(-0.35%) |
Jul 02, 2015 | 28.38 | 28.38 | 28.38 | 28.38 | 121,236,096 | -0.04(-0.13%) |
Jul 01, 2015 | 28.48 | 28.49 | 28.28 | 28.41 | 134,685,136 | +0.26(+0.94%) |
Jun 30, 2015 | 28.18 | 28.31 | 28.02 | 28.15 | 197,680,576 | +0.20(+0.72%) |
Jun 29, 2015 | 28.16 | 28.38 | 27.94 | 27.95 | 218,902,784 | -0.50(-1.75%) |
Jun 26, 2015 | 28.66 | 28.73 | 28.39 | 28.45 | 196,335,728 | -0.17(-0.59%) |
Jun 25, 2015 | 28.92 | 28.98 | 28.62 | 28.62 | 142,151,328 | -0.14(-0.48%) |
Jun 24, 2015 | 28.55 | 29.13 | 28.54 | 28.75 | 246,280,624 | +0.24(+0.85%) |
Jun 23, 2015 | 28.61 | 28.64 | 28.48 | 28.51 | 134,816,784 | -0.13(-0.45%) |
Jun 22, 2015 | 28.61 | 28.74 | 28.52 | 28.64 | 151,578,112 | +0.23(+0.80%) |
Jun 19, 2015 | 28.66 | 28.69 | 28.37 | 28.41 | 243,786,032 | -0.29(-1.00%) |
Jun 18, 2015 | 28.56 | 28.80 | 28.55 | 28.70 | 157,715,760 | +0.13(+0.46%) |
Jun 17, 2015 | 28.67 | 28.70 | 28.45 | 28.57 | 146,546,720 | -0.07(-0.24%) |
Jun 16, 2015 | 28.51 | 28.70 | 28.36 | 28.64 | 140,265,696 | +0.15(+0.54%) |
Jun 15, 2015 | 28.30 | 28.56 | 28.22 | 28.49 | 195,963,232 | -0.06(-0.20%) |
Jun 12, 2015 | 3.919 | 3.931 | 3.799 | 28.54 | 164,343,264 | -0.32(-1.10%) |
Jun 11, 2015 | 28.99 | 29.22 | 28.84 | 28.86 | 157,635,280 | -0.07(-0.22%) |
Jun 10, 2015 | 28.71 | 29.03 | 28.70 | 28.93 | 174,109,456 | +0.33(+1.15%) |
Jun 09, 2015 | 28.44 | 28.75 | 28.20 | 28.60 | 249,730,352 | -0.09(-0.30%) |
Jun 08, 2015 | 28.93 | 29.00 | 28.47 | 28.68 | 234,585,600 | -0.19(-0.66%) |
Jun 05, 2015 | 29.07 | 29.11 | 28.81 | 28.88 | 158,731,920 | -0.16(-0.55%) |
Jun 04, 2015 | 29.08 | 29.31 | 28.93 | 29.03 | 171,213,504 | -0.17(-0.58%) |
Jun 03, 2015 | 29.33 | 29.39 | 29.16 | 29.20 | 137,970,576 | +0.04(+0.12%) |
Jun 02, 2015 | 29.15 | 29.32 | 29.03 | 29.17 | 149,900,544 | -0.13(-0.44%) |
Jun 01, 2015 | 29.24 | 29.49 | 29.19 | 29.30 | 142,987,392 | +0.06(+0.20%) |
May 29, 2015 | 29.45 | 29.50 | 29.16 | 29.24 | 226,710,976 | -0.34(-1.14%) |
May 28, 2015 | 29.60 | 29.62 | 29.42 | 29.58 | 136,889,872 | -0.06(-0.20%) |
May 27, 2015 | 29.25 | 29.69 | 29.19 | 29.64 | 204,119,216 | +0.54(+1.87%) |
May 26, 2015 | 29.76 | 29.83 | 28.98 | 29.09 | 314,882,688 | -0.66(-2.20%) |
May 22, 2015 | 29.54 | 29.75 | 29.75 | 29.75 | 203,148,768 | +0.26(+0.88%) |
May 21, 2015 | 29.19 | 29.54 | 29.16 | 29.49 | 176,717,536 | +0.30(+1.02%) |
May 20, 2015 | 29.18 | 29.40 | 29.03 | 29.19 | 162,224,064 | -0.00(-0.01%) |
May 19, 2015 | 29.33 | 29.38 | 29.10 | 29.19 | 198,804,048 | -0.03(-0.09%) |
May 18, 2015 | 28.81 | 29.34 | 28.81 | 29.22 | 226,476,032 | +0.32(+1.10%) |
May 15, 2015 | 28.97 | 29.06 | 28.78 | 28.90 | 170,232,352 | -0.04(-0.14%) |
May 14, 2015 | 28.60 | 28.94 | 28.54 | 28.94 | 201,280,384 | +0.66(+2.33%) |
May 13, 2015 | 28.31 | 28.55 | 28.25 | 28.28 | 154,470,704 | +0.03(+0.12%) |
May 12, 2015 | 28.19 | 28.48 | 28.02 | 28.25 | 214,482,960 | -0.10(-0.36%) |
May 11, 2015 | 28.59 | 28.59 | 28.20 | 28.35 | 187,132,016 | -0.29(-1.02%) |
May 08, 2015 | 28.43 | 28.64 | 28.32 | 28.64 | 247,499,600 | +0.53(+1.88%) |
May 07, 2015 | 28.00 | 28.30 | 27.84 | 28.11 | 195,711,056 | +0.17(+0.62%) |
May 06, 2015 | 28.29 | 28.33 | 27.57 | 27.94 | 322,687,808 | -0.18(-0.63%) |
May 05, 2015 | 28.64 | 28.71 | 28.11 | 28.12 | 220,329,648 | -0.65(-2.25%) |
May 04, 2015 | 28.94 | 29.18 | 28.67 | 28.77 | 227,991,696 | -0.06(-0.19%) |
May 01, 2015 | 28.18 | 29.09 | 28.01 | 28.82 | 261,786,624 | +0.85(+3.04%) |
Apr 30, 2015 | 28.75 | 28.58 | 27.85 | 27.97 | 371,961,600 | -0.78(-2.71%) |
Apr 29, 2015 | 29.09 | 29.41 | 28.68 | 28.75 | 283,295,776 | -0.43(-1.47%) |
Apr 28, 2015 | 30.05 | 30.07 | 28.97 | 29.18 | 531,773,088 | -0.47(-1.58%) |
Apr 27, 2015 | 29.57 | 29.76 | 29.31 | 29.65 | 432,501,696 | +0.53(+1.82%) |
Apr 24, 2015 | 29.17 | 29.20 | 28.88 | 29.12 | 199,209,712 | +0.14(+0.47%) |
Apr 23, 2015 | 28.68 | 29.15 | 28.64 | 28.98 | 204,458,336 | +0.23(+0.82%) |
Apr 22, 2015 | 28.38 | 28.80 | 28.23 | 28.75 | 168,321,792 | +0.38(+1.35%) |
Apr 21, 2015 | 28.63 | 28.65 | 28.31 | 28.37 | 145,024,560 | -0.15(-0.54%) |
Apr 20, 2015 | 28.07 | 28.64 | 27.98 | 28.52 | 210,391,168 | +0.64(+2.28%) |
Apr 17, 2015 | 28.06 | 28.19 | 27.82 | 27.88 | 232,456,784 | -0.32(-1.13%) |
Apr 16, 2015 | 28.23 | 28.41 | 28.19 | 28.20 | 126,765,672 | -0.14(-0.48%) |
Apr 15, 2015 | 28.25 | 28.42 | 28.16 | 28.34 | 129,567,976 | +0.11(+0.38%) |
Apr 14, 2015 | 28.39 | 28.45 | 28.14 | 28.23 | 114,102,408 | -0.12(-0.43%) |
Apr 13, 2015 | 28.69 | 28.74 | 28.30 | 28.35 | 162,610,752 | -0.06(-0.20%) |
Apr 10, 2015 | 28.15 | 28.43 | 28.00 | 28.41 | 179,801,632 | +0.12(+0.43%) |
Apr 09, 2015 | 28.13 | 28.29 | 27.86 | 28.29 | 145,153,760 | +0.21(+0.76%) |
Apr 08, 2015 | 28.13 | 28.25 | 27.93 | 28.07 | 166,977,488 | -0.09(-0.33%) |
Apr 07, 2015 | 28.53 | 28.64 | 28.16 | 28.16 | 156,547,504 | -0.30(-1.05%) |
Apr 06, 2015 | 27.82 | 28.50 | 27.79 | 28.46 | 166,193,344 | +0.45(+1.62%) |
Apr 02, 2015 | 27.95 | 28.01 | 28.01 | 28.01 | 144,153,312 | +0.24(+0.86%) |
Apr 01, 2015 | 27.90 | 27.97 | 27.51 | 27.77 | 181,661,520 | -0.04(-0.14%) |
Mar 31, 2015 | 28.18 | 28.27 | 27.79 | 27.81 | 188,225,168 | -0.43(-1.54%) |
Mar 30, 2015 | 27.73 | 28.25 | 27.72 | 28.25 | 210,587,808 | +0.70(+2.53%) |
Mar 27, 2015 | 27.84 | 27.87 | 27.47 | 27.55 | 176,930,208 | -0.22(-0.80%) |
Mar 26, 2015 | 27.44 | 27.91 | 27.40 | 27.77 | 212,725,968 | +0.19(+0.70%) |
Mar 25, 2015 | 28.28 | 28.35 | 27.58 | 27.58 | 230,990,672 | -0.74(-2.61%) |
Mar 24, 2015 | 28.44 | 28.62 | 28.29 | 28.32 | 146,879,440 | -0.12(-0.41%) |
Mar 23, 2015 | 28.41 | 28.58 | 28.28 | 28.43 | 168,573,792 | +0.29(+1.04%) |
Mar 20, 2015 | 28.67 | 28.70 | 28.06 | 28.14 | 307,343,296 | -0.36(-1.25%) |
Mar 19, 2015 | 28.78 | 28.89 | 28.48 | 28.50 | 204,761,776 | -0.22(-0.76%) |
Mar 18, 2015 | 28.39 | 28.87 | 28.25 | 28.71 | 291,844,384 | +0.32(+1.13%) |
Mar 17, 2015 | 28.14 | 28.46 | 28.08 | 28.40 | 228,180,512 | +0.47(+1.67%) |
Mar 16, 2015 | 27.69 | 27.93 | 27.46 | 27.93 | 160,354,144 | +0.30(+1.10%) |
Mar 13, 2015 | 27.80 | 28.03 | 27.40 | 27.62 | 231,876,208 | -0.19(-0.69%) |
Mar 12, 2015 | 27.34 | 27.92 | 27.19 | 27.82 | 216,240,864 | +0.49(+1.81%) |
Mar 11, 2015 | 27.88 | 27.89 | 27.29 | 27.32 | 308,325,504 | -0.51(-1.82%) |
Mar 10, 2015 | 28.25 | 28.44 | 27.67 | 27.83 | 307,876,832 | -0.59(-2.07%) |
Mar 09, 2015 | 28.60 | 28.96 | 27.95 | 28.42 | 395,894,144 | +0.12(+0.43%) |
Mar 06, 2015 | 28.70 | 28.92 | 28.22 | 28.30 | 325,896,736 | +0.04(+0.15%) |
Mar 05, 2015 | 28.74 | 28.77 | 28.11 | 28.25 | 252,503,776 | -0.48(-1.66%) |
Mar 04, 2015 | 28.86 | 28.91 | 28.68 | 28.73 | 141,523,248 | -0.18(-0.63%) |
Mar 03, 2015 | 28.82 | 28.95 | 28.63 | 28.91 | 168,971,936 | +0.06(+0.21%) |
Mar 02, 2015 | 28.89 | 29.12 | 28.68 | 28.85 | 215,068,976 | +0.14(+0.49%) |
Feb 27, 2015 | 29.06 | 29.18 | 28.66 | 28.71 | 277,455,552 | -0.44(-1.50%) |
Feb 26, 2015 | 28.79 | 29.25 | 28.30 | 29.15 | 408,049,888 | +0.36(+1.26%) |
Feb 25, 2015 | 29.41 | 29.41 | 28.64 | 28.79 | 333,914,528 | -0.76(-2.56%) |
Feb 24, 2015 | 29.71 | 29.85 | 29.32 | 29.54 | 309,364,000 | -0.19(-0.62%) |
Feb 23, 2015 | 29.06 | 29.73 | 28.98 | 29.73 | 328,608,224 | +0.78(+2.71%) |
Feb 20, 2015 | 28.75 | 28.94 | 28.62 | 28.94 | 218,996,128 | +0.23(+0.81%) |
Feb 19, 2015 | 28.72 | 28.84 | 28.68 | 28.71 | 166,934,032 | -0.06(-0.21%) |
Feb 18, 2015 | 28.53 | 28.78 | 28.49 | 28.77 | 200,521,168 | +0.20(+0.69%) |
Feb 17, 2015 | 28.50 | 28.81 | 28.37 | 28.57 | 282,114,080 | +0.17(+0.59%) |
Feb 13, 2015 | 28.45 | 28.40 | 28.40 | 28.40 | 242,814,816 | +0.14(+0.49%) |
Feb 12, 2015 | 28.18 | 28.49 | 28.07 | 28.27 | 332,929,536 | +0.35(+1.27%) |
Feb 11, 2015 | 27.44 | 27.92 | 27.38 | 27.91 | 328,271,840 | +0.64(+2.34%) |
Feb 10, 2015 | 26.86 | 27.30 | 26.86 | 27.27 | 276,936,032 | +0.51(+1.92%) |
Feb 09, 2015 | 26.50 | 26.79 | 26.47 | 26.76 | 173,732,784 | +0.18(+0.66%) |
Feb 06, 2015 | 26.83 | 26.88 | 26.48 | 26.58 | 195,543,984 | -0.23(-0.84%) |
Feb 05, 2015 | 26.83 | 26.87 | 26.65 | 26.81 | 188,837,264 | +0.19(+0.71%) |
Feb 04, 2015 | 26.38 | 26.83 | 26.34 | 26.62 | 314,510,848 | +0.20(+0.77%) |
Feb 03, 2015 | 26.38 | 26.51 | 26.18 | 26.42 | 232,994,000 | +0.00(+0.02%) |
Feb 02, 2015 | 26.28 | 26.53 | 25.84 | 26.41 | 281,157,088 | +0.33(+1.25%) |
Jan 30, 2015 | 26.36 | 26.46 | 26.01 | 26.08 | 376,157,504 | -0.39(-1.46%) |
Jan 29, 2015 | 25.90 | 26.54 | 25.74 | 26.47 | 378,528,800 | +0.80(+3.11%) |
Jan 28, 2015 | 26.19 | 26.30 | 25.67 | 25.67 | 657,196,800 | +1.37(+5.65%) |
Jan 27, 2015 | 25.03 | 25.04 | 24.27 | 24.30 | 422,189,888 | -0.88(-3.50%) |
Jan 26, 2015 | 25.32 | 25.46 | 25.11 | 25.18 | 249,380,880 | +0.03(+0.11%) |
Jan 23, 2015 | 25.00 | 25.32 | 24.83 | 25.15 | 208,704,960 | +0.13(+0.52%) |
Jan 22, 2015 | 24.55 | 25.04 | 24.43 | 25.02 | 241,432,048 | +0.63(+2.60%) |
Jan 21, 2015 | 24.26 | 24.73 | 24.10 | 24.39 | 217,988,096 | +0.18(+0.76%) |
Jan 20, 2015 | 24.01 | 24.26 | 23.71 | 24.20 | 223,649,744 | +0.61(+2.58%) |
Jan 16, 2015 | 23.83 | 23.95 | 23.42 | 23.60 | 352,656,512 | -0.18(-0.78%) |
Jan 15, 2015 | 24.49 | 24.50 | 23.75 | 23.78 | 268,950,784 | -0.66(-2.71%) |
Jan 14, 2015 | 24.28 | 24.60 | 24.16 | 24.45 | 219,134,576 | -0.09(-0.38%) |
Jan 13, 2015 | 24.81 | 25.11 | 24.25 | 24.54 | 300,905,280 | +0.22(+0.89%) |
Jan 12, 2015 | 25.07 | 25.08 | 24.22 | 24.32 | 222,729,696 | -0.61(-2.46%) |
Jan 09, 2015 | 25.08 | 25.21 | 24.54 | 24.94 | 241,200,896 | +0.03(+0.11%) |
Jan 08, 2015 | 24.32 | 24.97 | 24.20 | 24.91 | 266,105,744 | +0.92(+3.84%) |
Jan 07, 2015 | 23.87 | 24.09 | 23.75 | 23.99 | 179,828,896 | +0.33(+1.40%) |
Jan 06, 2015 | 23.72 | 23.92 | 23.29 | 23.66 | 295,288,000 | +0.00(+0.01%) |
Jan 05, 2015 | 24.11 | 24.19 | 23.47 | 23.65 | 288,504,928 | -0.69(-2.82%) |
Jan 02, 2015 | 24.80 | 24.81 | 23.90 | 24.34 | 238,977,952 | -0.23(-0.95%) |
Dec 31, 2014 | 25.12 | 24.57 | 24.57 | 24.57 | 185,970,672 | -0.48(-1.90%) |
Dec 30, 2014 | 25.30 | 25.36 | 24.96 | 25.05 | 134,099,656 | -0.31(-1.22%) |
Dec 29, 2014 | 25.33 | 25.55 | 25.31 | 25.36 | 123,831,512 | -0.02(-0.07%) |
Dec 26, 2014 | 24.96 | 25.50 | 24.94 | 25.38 | 151,463,600 | +0.44(+1.77%) |
Dec 24, 2014 | 25.06 | 24.94 | 24.94 | 24.94 | 65,037,676 | -0.12(-0.47%) |
Dec 23, 2014 | 25.21 | 25.23 | 25.04 | 25.06 | 116,784,480 | -0.09(-0.35%) |
Dec 22, 2014 | 24.97 | 25.27 | 24.93 | 25.14 | 202,730,336 | +0.26(+1.04%) |
Dec 19, 2014 | 24.99 | 25.21 | 24.86 | 24.89 | 397,197,888 | -0.19(-0.77%) |
Dec 18, 2014 | 24.91 | 25.08 | 24.64 | 25.08 | 264,537,872 | +0.72(+2.96%) |
Dec 17, 2014 | 23.85 | 24.45 | 23.78 | 24.36 | 239,406,656 | +0.59(+2.50%) |
Dec 16, 2014 | 23.68 | 24.53 | 23.66 | 23.77 | 272,620,160 | -0.33(-1.37%) |
Dec 15, 2014 | 24.65 | 24.85 | 23.68 | 24.09 | 301,505,888 | -0.34(-1.37%) |
Dec 12, 2014 | 24.59 | 24.91 | 24.40 | 24.43 | 251,660,256 | -0.42(-1.69%) |
Dec 11, 2014 | 24.99 | 25.34 | 24.79 | 24.85 | 186,084,736 | -0.07(-0.29%) |
Dec 10, 2014 | 25.47 | 25.57 | 24.84 | 24.92 | 199,944,144 | -0.48(-1.90%) |
Dec 09, 2014 | 24.53 | 25.45 | 24.34 | 25.41 | 270,238,176 | +0.38(+1.53%) |
Dec 08, 2014 | 25.40 | 25.52 | 24.85 | 25.02 | 258,546,336 | -0.58(-2.26%) |
Dec 05, 2014 | 25.82 | 25.84 | 25.52 | 25.60 | 172,116,080 | -0.11(-0.42%) |
Dec 04, 2014 | 25.77 | 26.09 | 25.67 | 25.71 | 189,012,528 | -0.10(-0.38%) |
Dec 03, 2014 | 25.77 | 25.90 | 25.63 | 25.81 | 193,174,848 | +0.29(+1.13%) |
Dec 02, 2014 | 25.27 | 25.77 | 25.10 | 25.52 | 266,315,504 | -0.10(-0.38%) |
Dec 01, 2014 | 26.45 | 26.55 | 24.77 | 25.62 | 375,874,336 | -0.86(-3.25%) |
Nov 28, 2014 | 26.55 | 26.58 | 26.28 | 26.48 | 111,458,264 | -0.02(-0.06%) |
Nov 26, 2014 | 26.26 | 26.49 | 26.49 | 26.49 | 183,118,000 | +0.31(+1.19%) |
Nov 25, 2014 | 26.51 | 26.66 | 26.15 | 26.18 | 308,937,056 | -0.23(-0.86%) |
Nov 24, 2014 | 26.01 | 26.44 | 25.96 | 26.41 | 210,682,368 | +0.48(+1.85%) |
Nov 21, 2014 | 26.16 | 26.18 | 25.83 | 25.93 | 256,830,880 | +0.04(+0.14%) |
Nov 20, 2014 | 25.58 | 26.02 | 25.57 | 25.89 | 194,660,144 | +0.37(+1.43%) |
Nov 19, 2014 | 25.70 | 25.77 | 25.34 | 25.53 | 187,871,456 | -0.18(-0.69%) |
Nov 18, 2014 | 25.37 | 25.76 | 25.36 | 25.71 | 198,505,344 | +0.33(+1.30%) |
Nov 17, 2014 | 25.44 | 26.11 | 25.22 | 25.38 | 209,803,024 | -0.04(-0.17%) |
Nov 14, 2014 | 25.19 | 25.42 | 25.17 | 25.42 | 197,919,408 | +0.30(+1.21%) |
Nov 13, 2014 | 24.89 | 25.26 | 24.85 | 25.12 | 267,082,032 | +0.35(+1.41%) |
Nov 12, 2014 | 24.35 | 24.81 | 24.35 | 24.77 | 208,860,208 | +0.35(+1.41%) |
Nov 11, 2014 | 24.20 | 24.43 | 24.13 | 24.42 | 123,026,976 | +0.19(+0.80%) |
Nov 10, 2014 | 24.27 | 24.34 | 24.19 | 24.23 | 121,750,784 | -0.04(-0.16%) |
Nov 07, 2014 | 24.21 | 24.34 | 24.17 | 24.27 | 151,331,472 | +0.07(+0.29%) |
Nov 06, 2014 | 24.18 | 24.22 | 24.00 | 24.20 | 156,908,448 | +0.07(+0.29%) |
Nov 05, 2014 | 24.18 | 24.23 | 23.97 | 24.13 | 168,709,632 | +0.06(+0.24%) |
Nov 04, 2014 | 24.24 | 24.27 | 23.88 | 24.07 | 187,207,888 | -0.18(-0.73%) |
Nov 03, 2014 | 23.99 | 24.45 | 23.94 | 24.25 | 235,452,544 | +0.31(+1.30%) |
Oct 31, 2014 | 23.94 | 23.95 | 23.77 | 23.94 | 201,374,608 | +0.23(+0.95%) |
Oct 30, 2014 | 23.71 | 23.80 | 23.48 | 23.71 | 183,307,936 | -0.08(-0.34%) |
Oct 29, 2014 | 23.64 | 23.80 | 23.58 | 23.79 | 237,630,688 | +0.13(+0.56%) |
Oct 28, 2014 | 23.36 | 23.66 | 23.35 | 23.66 | 216,647,504 | +0.36(+1.55%) |
Oct 27, 2014 | 23.24 | 23.32 | 23.32 | 23.30 | 154,144,784 | -0.02(-0.10%) |
Oct 24, 2014 | 23.32 | 23.38 | 23.17 | 23.32 | 212,267,392 | +0.09(+0.37%) |
Oct 23, 2014 | 23.07 | 23.29 | 22.97 | 23.24 | 320,528,416 | +0.41(+1.79%) |
Oct 22, 2014 | 22.80 | 23.08 | 22.74 | 22.83 | 307,847,648 | +0.12(+0.51%) |
Oct 21, 2014 | 22.84 | 22.84 | 22.45 | 22.71 | 426,662,560 | +0.60(+2.72%) |
Oct 20, 2014 | 21.79 | 22.16 | 21.79 | 22.11 | 348,826,944 | +0.46(+2.14%) |
Oct 17, 2014 | 21.61 | 21.95 | 21.46 | 21.65 | 307,568,960 | +0.31(+1.46%) |
Oct 16, 2014 | 21.18 | 21.66 | 21.15 | 21.34 | 325,451,040 | -0.28(-1.31%) |
Oct 15, 2014 | 21.72 | 21.98 | 21.10 | 21.62 | 455,176,928 | -0.27(-1.23%) |
Oct 14, 2014 | 22.25 | 22.28 | 21.85 | 21.89 | 287,233,856 | -0.23(-1.06%) |
Oct 13, 2014 | 22.46 | 22.56 | 22.13 | 22.13 | 241,504,016 | -0.20(-0.91%) |
Oct 10, 2014 | 22.32 | 22.62 | 22.28 | 22.33 | 299,231,936 | -0.06(-0.29%) |
Oct 09, 2014 | 22.51 | 22.69 | 22.30 | 22.39 | 348,884,000 | +0.05(+0.22%) |
Oct 08, 2014 | 21.89 | 22.41 | 21.79 | 22.34 | 258,867,488 | +0.45(+2.08%) |
Oct 07, 2014 | 22.04 | 22.19 | 21.89 | 21.89 | 189,816,656 | -0.19(-0.87%) |
Oct 06, 2014 | 22.16 | 22.31 | 22.04 | 22.08 | 167,055,520 | +0.00(+0.00%) |
Oct 03, 2014 | 22.04 | 22.21 | 21.95 | 22.08 | 196,097,920 | -0.06(-0.28%) |
Oct 02, 2014 | 22.01 | 22.22 | 21.73 | 22.15 | 215,349,856 | +0.16(+0.73%) |
Oct 01, 2014 | 22.30 | 22.32 | 21.88 | 21.99 | 232,198,480 | -0.35(-1.56%) |
Sep 30, 2014 | 22.35 | 22.51 | 22.28 | 22.33 | 249,211,776 | +0.14(+0.64%) |
Sep 29, 2014 | 21.87 | 22.26 | 21.86 | 22.19 | 224,410,128 | -0.14(-0.63%) |
Sep 26, 2014 | 21.84 | 22.33 | 21.81 | 22.33 | 281,362,816 | +0.64(+2.94%) |
Sep 25, 2014 | 22.28 | 22.32 | 21.66 | 21.70 | 451,293,056 | -0.86(-3.81%) |
Sep 24, 2014 | 22.65 | 22.80 | 22.43 | 22.56 | 271,237,792 | -0.20(-0.87%) |
Sep 23, 2014 | 22.30 | 22.82 | 22.29 | 22.75 | 285,859,872 | +0.35(+1.56%) |
Sep 22, 2014 | 22.57 | 22.64 | 22.30 | 22.40 | 237,970,144 | +0.02(+0.10%) |
Sep 19, 2014 | 22.67 | 22.69 | 22.36 | 22.38 | 319,851,584 | -0.18(-0.82%) |
Sep 18, 2014 | 22.60 | 22.69 | 22.51 | 22.56 | 168,160,960 | +0.05(+0.21%) |
Sep 17, 2014 | 22.45 | 22.57 | 22.30 | 22.52 | 274,805,216 | +0.16(+0.71%) |
Sep 16, 2014 | 22.12 | 22.45 | 21.92 | 22.36 | 301,698,208 | -0.17(-0.76%) |
Sep 15, 2014 | 22.79 | 22.84 | 22.49 | 22.53 | 276,480,192 | -0.01(-0.03%) |
Sep 12, 2014 | 22.44 | 22.65 | 22.41 | 22.54 | 289,150,912 | +0.05(+0.23%) |
Sep 11, 2014 | 22.26 | 22.49 | 22.08 | 22.48 | 281,358,880 | +0.10(+0.43%) |
Sep 10, 2014 | 21.73 | 22.41 | 21.68 | 22.39 | 454,668,512 | +0.67(+3.07%) |
Sep 09, 2014 | 21.96 | 22.85 | 21.31 | 21.72 | 855,896,448 | -0.08(-0.38%) |
Sep 08, 2014 | 22.01 | 22.01 | 21.73 | 21.80 | 208,946,400 | -0.14(-0.62%) |
Sep 05, 2014 | 21.90 | 22.00 | 21.79 | 21.94 | 263,708,592 | +0.19(+0.87%) |
Sep 04, 2014 | 21.91 | 22.19 | 21.68 | 21.75 | 386,414,528 | -0.18(-0.83%) |
Sep 03, 2014 | 22.85 | 22.88 | 21.85 | 21.93 | 565,419,712 | -0.97(-4.22%) |