Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 24.65 | 24.65 | 24.42 | 24.52 | 1,742,257 | +0.08(+0.35%) |
Jun 29, 2015 | 24.71 | 24.86 | 24.43 | 24.43 | 5,235,063 | -0.55(-2.19%) |
Jun 26, 2015 | 25.20 | 25.23 | 24.92 | 24.98 | 648,758 | -0.30(-1.17%) |
Jun 25, 2015 | 25.43 | 25.46 | 25.24 | 25.28 | 503,205 | -0.08(-0.31%) |
Jun 24, 2015 | 25.44 | 25.55 | 25.34 | 25.36 | 532,964 | -0.10(-0.40%) |
Jun 23, 2015 | 25.51 | 25.54 | 25.37 | 25.46 | 263,323 | -0.01(-0.04%) |
Jun 22, 2015 | 25.48 | 25.54 | 25.41 | 25.47 | 432,450 | +0.17(+0.68%) |
Jun 19, 2015 | 25.50 | 25.50 | 25.28 | 25.30 | 389,711 | -0.18(-0.72%) |
Jun 18, 2015 | 25.25 | 25.52 | 25.25 | 25.48 | 444,311 | +0.20(+0.80%) |
Jun 17, 2015 | 25.26 | 25.36 | 25.13 | 25.28 | 421,341 | +0.05(+0.19%) |
Jun 16, 2015 | 25.05 | 25.28 | 25.04 | 25.23 | 365,873 | +0.15(+0.61%) |
Jun 15, 2015 | 25.02 | 25.10 | 24.85 | 25.08 | 614,858 | -0.13(-0.51%) |
Jun 12, 2015 | 25.30 | 25.35 | 25.20 | 25.21 | 425,235 | -0.22(-0.86%) |
Jun 11, 2015 | 25.51 | 25.58 | 25.40 | 25.43 | 1,452,082 | -0.02(-0.09%) |
Jun 10, 2015 | 25.18 | 25.50 | 25.17 | 25.45 | 2,195,634 | +0.39(+1.57%) |
Jun 09, 2015 | 25.06 | 25.13 | 24.86 | 25.06 | 598,970 | -0.06(-0.25%) |
Jun 08, 2015 | 25.44 | 25.47 | 25.06 | 25.12 | 385,454 | -0.33(-1.30%) |
Jun 05, 2015 | 25.47 | 25.52 | 25.30 | 25.45 | 708,242 | -0.01(-0.06%) |
Jun 04, 2015 | 25.59 | 25.72 | 25.42 | 25.46 | 548,551 | -0.25(-0.96%) |
Jun 03, 2015 | 25.77 | 25.86 | 25.66 | 25.71 | 494,516 | +0.05(+0.20%) |
Jun 02, 2015 | 25.65 | 25.78 | 25.52 | 25.66 | 898,870 | -0.07(-0.28%) |
Jun 01, 2015 | 25.74 | 25.82 | 25.56 | 25.73 | 2,419,386 | +0.08(+0.30%) |
May 29, 2015 | 25.83 | 25.83 | 25.59 | 25.66 | 598,884 | -0.19(-0.72%) |
May 28, 2015 | 25.81 | 25.88 | 25.77 | 25.84 | 463,177 | -0.02(-0.07%) |
May 27, 2015 | 25.45 | 25.89 | 25.45 | 25.86 | 1,470,960 | +0.47(+1.86%) |
May 26, 2015 | 25.68 | 25.68 | 25.29 | 25.39 | 1,734,391 | -0.37(-1.45%) |
May 22, 2015 | 25.73 | 25.76 | 25.76 | 25.76 | 329,908 | +0.03(+0.10%) |
May 21, 2015 | 25.58 | 25.78 | 25.56 | 25.74 | 501,893 | +0.09(+0.36%) |
May 20, 2015 | 25.63 | 25.76 | 25.53 | 25.65 | 3,369,870 | +0.03(+0.10%) |
May 19, 2015 | 25.69 | 25.73 | 25.60 | 25.62 | 500,002 | -0.05(-0.20%) |
May 18, 2015 | 25.51 | 25.71 | 25.47 | 25.67 | 1,069,982 | +0.13(+0.49%) |
May 15, 2015 | 25.66 | 25.69 | 25.49 | 25.55 | 660,326 | -0.09(-0.35%) |
May 14, 2015 | 25.39 | 25.64 | 25.38 | 25.63 | 4,258,125 | +0.43(+1.72%) |
May 13, 2015 | 25.19 | 25.33 | 25.18 | 25.20 | 329,874 | +0.13(+0.51%) |
May 12, 2015 | 25.06 | 25.19 | 24.86 | 25.07 | 635,144 | -0.14(-0.54%) |
May 11, 2015 | 25.31 | 25.33 | 25.20 | 25.21 | 562,415 | -0.12(-0.48%) |
May 08, 2015 | 25.21 | 25.36 | 25.21 | 25.33 | 1,057,637 | +0.35(+1.39%) |
May 07, 2015 | 24.81 | 25.07 | 24.81 | 24.98 | 1,883,988 | +0.16(+0.65%) |
May 06, 2015 | 25.09 | 25.14 | 24.65 | 24.82 | 1,128,061 | -0.19(-0.78%) |
May 05, 2015 | 25.37 | 25.37 | 24.99 | 25.02 | 1,012,905 | -0.43(-1.68%) |
May 04, 2015 | 25.49 | 25.58 | 25.43 | 25.44 | 2,674,126 | +0.01(+0.03%) |
May 01, 2015 | 25.17 | 25.44 | 25.17 | 25.44 | 3,903,458 | +0.37(+1.46%) |
Apr 30, 2015 | 25.34 | 25.39 | 24.98 | 25.07 | 2,779,868 | -0.39(-1.53%) |
Apr 29, 2015 | 25.49 | 25.59 | 25.29 | 25.46 | 495,560 | -0.17(-0.66%) |
Apr 28, 2015 | 25.65 | 25.77 | 25.38 | 25.63 | 874,022 | +0.03(+0.10%) |
Apr 27, 2015 | 25.62 | 25.72 | 25.53 | 25.60 | 4,289,190 | +0.09(+0.34%) |
Apr 24, 2015 | 25.50 | 25.58 | 25.38 | 25.52 | 1,009,901 | +0.25(+1.01%) |
Apr 23, 2015 | 25.07 | 25.36 | 25.07 | 25.26 | 422,492 | +0.07(+0.30%) |
Apr 22, 2015 | 25.05 | 25.22 | 24.88 | 25.19 | 615,016 | +0.22(+0.88%) |
Apr 21, 2015 | 24.99 | 25.15 | 24.95 | 24.97 | 674,019 | -0.02(-0.09%) |
Apr 20, 2015 | 24.64 | 25.01 | 24.64 | 24.99 | 1,313,528 | +0.48(+1.97%) |
Apr 17, 2015 | 24.70 | 24.71 | 24.45 | 24.51 | 796,504 | -0.40(-1.61%) |
Apr 16, 2015 | 24.88 | 24.96 | 24.84 | 24.91 | 442,929 | -0.07(-0.28%) |
Apr 15, 2015 | 24.80 | 25.02 | 24.76 | 24.98 | 901,874 | +0.26(+1.05%) |
Apr 14, 2015 | 24.80 | 24.84 | 24.59 | 24.72 | 625,200 | -0.10(-0.40%) |
Apr 13, 2015 | 24.94 | 25.04 | 24.81 | 24.82 | 544,965 | -0.08(-0.31%) |
Apr 10, 2015 | 24.77 | 24.90 | 24.72 | 24.89 | 569,685 | +0.11(+0.44%) |
Apr 09, 2015 | 24.62 | 24.79 | 24.55 | 24.78 | 703,518 | +0.13(+0.53%) |
Apr 08, 2015 | 24.61 | 24.73 | 24.53 | 24.65 | 701,456 | +0.06(+0.23%) |
Apr 07, 2015 | 24.66 | 24.80 | 24.59 | 24.60 | 1,529,129 | -0.04(-0.17%) |
Apr 06, 2015 | 24.23 | 24.69 | 24.16 | 24.64 | 652,675 | +0.27(+1.10%) |
Apr 02, 2015 | 24.41 | 24.37 | 24.37 | 24.37 | 1,538,290 | -0.03(-0.12%) |
Apr 01, 2015 | 24.52 | 24.52 | 24.27 | 24.40 | 4,143,927 | -0.13(-0.53%) |
Mar 31, 2015 | 24.63 | 24.71 | 24.52 | 24.53 | 517,999 | -0.22(-0.89%) |
Mar 30, 2015 | 24.63 | 24.76 | 24.62 | 24.75 | 1,881,648 | +0.29(+1.18%) |
Mar 27, 2015 | 24.38 | 24.53 | 24.28 | 24.46 | 506,968 | +0.05(+0.22%) |
Mar 26, 2015 | 24.25 | 24.51 | 24.13 | 24.41 | 1,638,884 | +0.02(+0.09%) |
Mar 25, 2015 | 25.16 | 25.16 | 24.38 | 24.38 | 1,016,983 | -0.72(-2.87%) |
Mar 24, 2015 | 25.18 | 25.28 | 25.10 | 25.11 | 471,401 | -0.07(-0.30%) |
Mar 23, 2015 | 25.19 | 25.29 | 25.18 | 25.18 | 474,469 | +0.03(+0.11%) |
Mar 20, 2015 | 25.15 | 25.29 | 25.15 | 25.15 | 468,995 | +0.14(+0.58%) |
Mar 19, 2015 | 25.06 | 25.13 | 25.01 | 25.01 | 675,133 | -0.05(-0.19%) |
Mar 18, 2015 | 24.71 | 25.16 | 24.63 | 25.05 | 1,018,732 | +0.30(+1.21%) |
Mar 17, 2015 | 24.68 | 24.80 | 24.61 | 24.75 | 635,817 | +0.07(+0.28%) |
Mar 16, 2015 | 24.49 | 24.70 | 24.46 | 24.68 | 1,858,630 | +0.29(+1.19%) |
Mar 13, 2015 | 24.49 | 24.55 | 24.25 | 24.39 | 629,064 | -0.12(-0.49%) |
Mar 12, 2015 | 24.35 | 24.53 | 24.29 | 24.51 | 831,471 | +0.09(+0.38%) |
Mar 11, 2015 | 24.63 | 24.66 | 24.39 | 24.42 | 509,662 | -0.14(-0.57%) |
Mar 10, 2015 | 24.92 | 24.94 | 24.56 | 24.56 | 798,925 | -0.52(-2.05%) |
Mar 09, 2015 | 25.01 | 25.19 | 24.97 | 25.08 | 1,548,632 | +0.11(+0.45%) |
Mar 06, 2015 | 25.25 | 25.30 | 24.92 | 24.96 | 2,829,809 | -0.27(-1.08%) |
Mar 05, 2015 | 25.32 | 25.34 | 25.15 | 25.24 | 765,332 | -0.05(-0.20%) |
Mar 04, 2015 | 25.31 | 25.32 | 25.15 | 25.29 | 1,124,638 | -0.10(-0.38%) |
Mar 03, 2015 | 25.52 | 25.53 | 25.29 | 25.38 | 2,590,511 | -0.20(-0.79%) |
Mar 02, 2015 | 25.39 | 25.59 | 25.37 | 25.59 | 4,057,427 | +0.23(+0.92%) |
Feb 27, 2015 | 25.46 | 25.50 | 25.32 | 25.35 | 429,082 | -0.13(-0.49%) |
Feb 26, 2015 | 25.36 | 25.51 | 25.32 | 25.48 | 812,426 | +0.18(+0.73%) |
Feb 25, 2015 | 25.39 | 25.41 | 25.22 | 25.29 | 480,964 | -0.18(-0.71%) |
Feb 24, 2015 | 25.40 | 25.51 | 25.26 | 25.48 | 634,449 | +0.06(+0.24%) |
Feb 23, 2015 | 25.42 | 25.42 | 25.28 | 25.42 | 2,265,296 | +0.01(+0.06%) |
Feb 20, 2015 | 25.26 | 25.42 | 25.14 | 25.40 | 1,740,652 | +0.15(+0.58%) |
Feb 19, 2015 | 25.11 | 25.29 | 25.08 | 25.25 | 552,247 | +0.10(+0.42%) |
Feb 18, 2015 | 25.07 | 25.16 | 25.05 | 25.15 | 1,391,424 | +0.05(+0.19%) |
Feb 17, 2015 | 25.10 | 25.11 | 25.03 | 25.10 | 2,324,776 | +0.00(+0.02%) |
Feb 13, 2015 | 24.95 | 25.10 | 25.10 | 25.10 | 1,108,176 | +0.22(+0.88%) |
Feb 12, 2015 | 24.67 | 24.88 | 24.65 | 24.88 | 885,524 | +0.40(+1.65%) |
Feb 11, 2015 | 24.40 | 24.54 | 24.37 | 24.48 | 7,428,772 | +0.09(+0.37%) |
Feb 10, 2015 | 24.13 | 24.40 | 24.07 | 24.39 | 5,111,580 | +0.41(+1.69%) |
Feb 09, 2015 | 23.94 | 24.08 | 23.92 | 23.98 | 7,561,092 | -0.04(-0.16%) |
Feb 06, 2015 | 24.16 | 24.27 | 23.95 | 24.02 | 1,872,569 | -0.09(-0.39%) |
Feb 05, 2015 | 24.02 | 24.13 | 23.92 | 24.11 | 1,273,085 | +0.21(+0.86%) |
Feb 04, 2015 | 23.80 | 24.06 | 23.80 | 23.91 | 1,435,515 | +0.04(+0.16%) |
Feb 03, 2015 | 23.66 | 23.88 | 23.60 | 23.87 | 1,694,291 | +0.26(+1.10%) |
Feb 02, 2015 | 23.44 | 23.62 | 23.07 | 23.61 | 55,897,984 | +0.22(+0.93%) |
Jan 30, 2015 | 23.64 | 23.70 | 23.37 | 23.39 | 1,400,193 | -0.38(-1.60%) |
Jan 29, 2015 | 23.52 | 23.82 | 23.34 | 23.77 | 2,164,689 | +0.24(+1.02%) |
Jan 28, 2015 | 24.02 | 24.10 | 23.53 | 23.53 | 3,762,419 | -0.02(-0.08%) |
Jan 27, 2015 | 23.88 | 23.88 | 23.46 | 23.55 | 6,943,392 | -0.79(-3.25%) |
Jan 26, 2015 | 24.42 | 24.42 | 24.25 | 24.34 | 1,046,679 | -0.07(-0.31%) |
Jan 23, 2015 | 24.35 | 24.52 | 24.29 | 24.42 | 8,026,711 | +0.04(+0.18%) |
Jan 22, 2015 | 23.98 | 24.38 | 23.80 | 24.37 | 2,119,564 | +0.49(+2.06%) |
Jan 21, 2015 | 23.74 | 23.97 | 23.66 | 23.88 | 3,052,032 | +0.05(+0.21%) |
Jan 20, 2015 | 23.70 | 23.89 | 23.50 | 23.83 | 8,303,918 | +0.20(+0.86%) |
Jan 16, 2015 | 23.35 | 23.64 | 23.30 | 23.63 | 4,840,277 | +0.20(+0.85%) |
Jan 15, 2015 | 23.87 | 23.87 | 23.38 | 23.43 | 1,072,326 | -0.35(-1.47%) |
Jan 14, 2015 | 23.67 | 23.90 | 23.55 | 23.78 | 1,388,648 | -0.13(-0.53%) |
Jan 13, 2015 | 24.15 | 24.46 | 23.72 | 23.91 | 2,179,169 | -0.00(-0.02%) |
Jan 12, 2015 | 24.30 | 24.30 | 23.85 | 23.91 | 1,910,349 | -0.33(-1.37%) |
Jan 09, 2015 | 24.40 | 24.46 | 24.05 | 24.24 | 1,128,949 | -0.09(-0.38%) |
Jan 08, 2015 | 23.90 | 24.37 | 23.90 | 24.33 | 1,406,019 | +0.59(+2.49%) |
Jan 07, 2015 | 23.70 | 23.84 | 23.60 | 23.74 | 1,137,131 | +0.20(+0.84%) |
Jan 06, 2015 | 23.90 | 23.94 | 23.44 | 23.54 | 2,686,326 | -0.32(-1.36%) |
Jan 05, 2015 | 24.13 | 24.21 | 23.81 | 23.87 | 2,181,601 | -0.39(-1.60%) |
Jan 02, 2015 | 24.45 | 24.56 | 24.13 | 24.25 | 3,878,484 | -0.08(-0.33%) |
Dec 31, 2014 | 24.66 | 24.33 | 24.33 | 24.33 | 1,002,206 | -0.28(-1.13%) |
Dec 30, 2014 | 24.73 | 24.79 | 24.59 | 24.61 | 2,786,885 | -0.19(-0.78%) |
Dec 29, 2014 | 24.87 | 24.91 | 24.79 | 24.80 | 16,518,972 | -0.13(-0.52%) |
Dec 26, 2014 | 24.89 | 24.99 | 24.85 | 24.94 | 672,533 | +0.11(+0.43%) |
Dec 24, 2014 | 24.89 | 24.83 | 24.83 | 24.83 | 848,186 | -0.01(-0.03%) |
Dec 23, 2014 | 24.86 | 24.94 | 24.84 | 24.84 | 1,288,502 | +0.04(+0.15%) |
Dec 22, 2014 | 24.62 | 24.80 | 24.57 | 24.80 | 2,667,753 | +0.23(+0.95%) |
Dec 19, 2014 | 24.47 | 24.60 | 24.42 | 24.57 | 1,585,787 | +0.12(+0.48%) |
Dec 18, 2014 | 24.14 | 24.45 | 24.10 | 24.45 | 3,741,849 | +0.72(+3.04%) |
Dec 17, 2014 | 23.34 | 23.80 | 23.32 | 23.73 | 1,485,167 | +0.44(+1.91%) |
Dec 16, 2014 | 23.46 | 23.86 | 23.28 | 23.28 | 5,062,526 | -0.36(-1.50%) |
Dec 15, 2014 | 23.98 | 24.12 | 23.55 | 23.64 | 2,648,280 | -0.16(-0.67%) |
Dec 12, 2014 | 23.96 | 24.15 | 23.80 | 23.80 | 1,928,029 | -0.36(-1.49%) |
Dec 11, 2014 | 24.12 | 24.44 | 24.10 | 24.16 | 2,198,371 | +0.13(+0.53%) |
Dec 10, 2014 | 24.45 | 24.47 | 24.01 | 24.03 | 1,331,087 | -0.44(-1.78%) |
Dec 09, 2014 | 24.02 | 24.48 | 23.96 | 24.47 | 1,689,912 | +0.14(+0.58%) |
Dec 08, 2014 | 24.59 | 24.64 | 24.21 | 24.33 | 3,756,389 | -0.35(-1.41%) |
Dec 05, 2014 | 24.72 | 24.76 | 24.61 | 24.68 | 850,144 | +0.00(+0.00%) |
Dec 04, 2014 | 24.67 | 24.77 | 24.60 | 24.68 | 1,082,930 | +0.01(+0.04%) |
Dec 03, 2014 | 24.60 | 24.72 | 24.52 | 24.67 | 1,137,582 | +0.13(+0.51%) |
Dec 02, 2014 | 24.50 | 24.59 | 24.39 | 24.54 | 2,161,327 | +0.05(+0.20%) |
Dec 01, 2014 | 24.79 | 24.79 | 24.38 | 24.49 | 4,090,872 | -0.32(-1.29%) |
Nov 28, 2014 | 24.77 | 24.88 | 24.72 | 24.81 | 513,986 | +0.07(+0.27%) |
Nov 26, 2014 | 24.51 | 24.75 | 24.75 | 24.75 | 769,797 | +0.25(+1.03%) |
Nov 25, 2014 | 24.53 | 24.63 | 24.49 | 24.49 | 1,036,342 | -0.01(-0.06%) |
Nov 24, 2014 | 24.39 | 24.51 | 24.35 | 24.51 | 969,798 | +0.18(+0.75%) |
Nov 21, 2014 | 24.49 | 24.50 | 24.23 | 24.32 | 1,724,019 | +0.06(+0.23%) |
Nov 20, 2014 | 24.00 | 24.27 | 24.00 | 24.27 | 576,293 | +0.17(+0.72%) |
Nov 19, 2014 | 24.26 | 24.26 | 23.99 | 24.09 | 1,640,271 | -0.20(-0.80%) |
Nov 18, 2014 | 24.16 | 24.33 | 24.16 | 24.29 | 1,609,402 | +0.13(+0.53%) |
Nov 17, 2014 | 24.16 | 24.22 | 24.03 | 24.16 | 1,064,305 | -0.07(-0.29%) |
Nov 14, 2014 | 24.05 | 24.23 | 24.04 | 24.23 | 1,308,974 | +0.21(+0.87%) |
Nov 13, 2014 | 23.94 | 24.12 | 23.94 | 24.02 | 1,255,037 | +0.12(+0.52%) |
Nov 12, 2014 | 23.77 | 23.92 | 23.76 | 23.90 | 792,939 | +0.07(+0.29%) |
Nov 11, 2014 | 23.80 | 23.83 | 23.74 | 23.83 | 2,265,792 | +0.03(+0.15%) |
Nov 10, 2014 | 23.71 | 23.84 | 23.68 | 23.79 | 1,652,843 | +0.07(+0.27%) |
Nov 07, 2014 | 23.76 | 23.77 | 23.60 | 23.73 | 1,212,427 | +0.00(+0.00%) |
Nov 06, 2014 | 23.65 | 23.74 | 23.57 | 23.73 | 1,198,477 | +0.03(+0.13%) |
Nov 05, 2014 | 23.82 | 23.83 | 23.63 | 23.70 | 1,126,789 | +0.00(+0.01%) |
Nov 04, 2014 | 23.65 | 23.75 | 23.55 | 23.70 | 1,790,335 | +0.00(+0.02%) |
Nov 03, 2014 | 23.61 | 23.75 | 23.57 | 23.69 | 17,406,736 | +0.09(+0.36%) |
Oct 31, 2014 | 23.60 | 23.62 | 23.48 | 23.61 | 1,656,404 | +0.40(+1.72%) |
Oct 30, 2014 | 23.18 | 23.25 | 23.03 | 23.21 | 2,535,011 | -0.07(-0.32%) |
Oct 29, 2014 | 23.26 | 23.36 | 23.14 | 23.28 | 1,825,195 | -0.07(-0.30%) |
Oct 28, 2014 | 23.07 | 23.35 | 23.05 | 23.35 | 1,553,953 | +0.34(+1.47%) |
Oct 27, 2014 | 22.93 | 23.05 | 23.00 | 23.01 | 2,792,854 | +0.01(+0.05%) |
Oct 24, 2014 | 22.92 | 23.02 | 22.78 | 23.00 | 1,222,876 | +0.19(+0.85%) |
Oct 23, 2014 | 22.66 | 22.92 | 22.63 | 22.81 | 1,168,125 | +0.37(+1.65%) |
Oct 22, 2014 | 22.66 | 22.70 | 22.43 | 22.44 | 2,341,489 | -0.14(-0.64%) |
Oct 21, 2014 | 22.40 | 22.58 | 22.31 | 22.58 | 7,620,437 | +0.48(+2.16%) |
Oct 20, 2014 | 21.81 | 22.13 | 21.73 | 22.10 | 19,533,220 | +0.14(+0.66%) |
Oct 17, 2014 | 21.95 | 22.16 | 21.85 | 21.96 | 1,350,198 | +0.25(+1.16%) |
Oct 16, 2014 | 21.42 | 21.87 | 21.37 | 21.71 | 2,178,135 | -0.12(-0.55%) |
Oct 15, 2014 | 21.61 | 21.91 | 21.24 | 21.83 | 4,967,296 | -0.11(-0.50%) |
Oct 14, 2014 | 22.05 | 22.23 | 21.89 | 21.94 | 3,719,371 | +0.04(+0.20%) |
Oct 13, 2014 | 22.12 | 22.37 | 21.88 | 21.89 | 8,317,587 | -0.29(-1.31%) |
Oct 10, 2014 | 22.72 | 22.78 | 22.18 | 22.18 | 1,823,774 | -0.71(-3.10%) |
Oct 09, 2014 | 23.22 | 23.27 | 22.85 | 22.89 | 2,345,907 | -0.36(-1.53%) |
Oct 08, 2014 | 22.82 | 23.30 | 22.64 | 23.25 | 4,559,041 | +0.45(+1.97%) |
Oct 07, 2014 | 23.07 | 23.15 | 22.80 | 22.80 | 1,957,994 | -0.39(-1.70%) |
Oct 06, 2014 | 23.29 | 23.36 | 23.12 | 23.20 | 1,668,050 | -0.01(-0.04%) |
Oct 03, 2014 | 23.12 | 23.28 | 23.06 | 23.21 | 1,093,448 | +0.19(+0.84%) |
Oct 02, 2014 | 22.99 | 23.09 | 22.72 | 23.01 | 1,949,129 | +0.02(+0.08%) |
Oct 01, 2014 | 23.34 | 23.36 | 22.95 | 22.99 | 2,164,087 | -0.41(-1.75%) |
Sep 30, 2014 | 23.44 | 23.52 | 23.31 | 23.40 | 1,131,594 | +0.01(+0.05%) |
Sep 29, 2014 | 23.16 | 23.43 | 23.12 | 23.39 | 6,517,874 | +0.00(+0.01%) |
Sep 26, 2014 | 23.16 | 23.41 | 23.16 | 23.39 | 374,419 | +0.30(+1.29%) |
Sep 25, 2014 | 23.57 | 23.57 | 23.09 | 23.09 | 1,350,052 | -0.56(-2.36%) |
Sep 24, 2014 | 23.48 | 23.66 | 23.39 | 23.65 | 854,264 | +0.16(+0.70%) |
Sep 23, 2014 | 23.45 | 23.60 | 23.44 | 23.48 | 1,128,444 | -0.05(-0.22%) |
Sep 22, 2014 | 23.70 | 23.70 | 23.48 | 23.54 | 714,110 | -0.20(-0.84%) |
Sep 19, 2014 | 23.89 | 23.92 | 23.65 | 23.74 | 1,281,564 | -0.11(-0.45%) |
Sep 18, 2014 | 23.75 | 23.84 | 23.74 | 23.84 | 639,745 | +0.15(+0.65%) |
Sep 17, 2014 | 23.63 | 23.78 | 23.56 | 23.69 | 1,507,234 | +0.05(+0.20%) |
Sep 16, 2014 | 23.38 | 23.67 | 23.36 | 23.64 | 1,461,036 | +0.17(+0.74%) |
Sep 15, 2014 | 23.70 | 23.70 | 23.42 | 23.47 | 906,417 | -0.18(-0.76%) |
Sep 12, 2014 | 23.75 | 23.79 | 23.61 | 23.65 | 626,090 | -0.14(-0.58%) |
Sep 11, 2014 | 23.63 | 23.79 | 23.58 | 23.79 | 708,433 | +0.08(+0.32%) |
Sep 10, 2014 | 23.52 | 23.74 | 23.49 | 23.71 | 1,289,684 | +0.19(+0.81%) |
Sep 09, 2014 | 23.66 | 23.86 | 23.46 | 23.52 | 1,563,764 | -0.15(-0.63%) |
Sep 08, 2014 | 23.61 | 23.76 | 23.57 | 23.67 | 662,294 | +0.06(+0.25%) |
Sep 05, 2014 | 23.49 | 23.61 | 23.45 | 23.61 | 785,029 | +0.16(+0.69%) |
Sep 04, 2014 | 23.51 | 23.66 | 23.40 | 23.45 | 1,676,060 | -0.03(-0.12%) |
Sep 03, 2014 | 23.73 | 23.73 | 23.45 | 23.48 | 780,833 | -0.19(-0.81%) |
Sep 02, 2014 | 23.68 | 23.68 | 23.58 | 23.67 | 7,007,899 | +0.04(+0.18%) |
Aug 29, 2014 | 23.55 | 23.63 | 23.63 | 23.63 | 475,328 | +0.14(+0.60%) |
Aug 28, 2014 | 23.43 | 23.53 | 23.40 | 23.48 | 450,327 | -0.03(-0.12%) |
Aug 27, 2014 | 23.53 | 23.55 | 23.45 | 23.51 | 476,666 | -0.02(-0.09%) |
Aug 26, 2014 | 23.54 | 23.56 | 23.50 | 23.53 | 1,565,906 | +0.02(+0.09%) |
Aug 25, 2014 | 23.62 | 23.63 | 23.47 | 23.51 | 1,259,567 | +0.00(+0.00%) |
Aug 22, 2014 | 23.49 | 23.57 | 23.45 | 23.51 | 673,398 | +0.02(+0.09%) |
Aug 21, 2014 | 23.38 | 23.52 | 23.37 | 23.49 | 591,025 | +0.12(+0.52%) |
Aug 20, 2014 | 23.35 | 23.42 | 23.33 | 23.37 | 1,616,387 | -0.01(-0.05%) |
Aug 19, 2014 | 23.25 | 23.39 | 23.23 | 23.38 | 1,037,458 | +0.19(+0.82%) |
Aug 18, 2014 | 23.06 | 23.20 | 23.03 | 23.19 | 7,796,072 | +0.23(+0.99%) |
Aug 15, 2014 | 23.02 | 23.06 | 22.79 | 22.97 | 958,224 | +0.05(+0.21%) |
Aug 14, 2014 | 22.91 | 22.92 | 22.83 | 22.92 | 533,787 | +0.03(+0.13%) |
Aug 13, 2014 | 22.70 | 22.89 | 22.70 | 22.89 | 889,360 | +0.26(+1.14%) |
Aug 12, 2014 | 22.66 | 22.71 | 22.52 | 22.63 | 864,894 | -0.04(-0.16%) |
Aug 11, 2014 | 22.60 | 22.73 | 22.57 | 22.67 | 4,661,790 | +0.15(+0.67%) |
Aug 08, 2014 | 22.41 | 22.52 | 22.30 | 22.52 | 766,875 | +0.14(+0.61%) |
Aug 07, 2014 | 22.55 | 22.63 | 22.31 | 22.38 | 2,663,011 | -0.08(-0.36%) |
Aug 06, 2014 | 22.34 | 22.60 | 22.32 | 22.46 | 2,888,363 | -0.04(-0.19%) |
Aug 05, 2014 | 22.61 | 22.64 | 22.41 | 22.50 | 1,330,146 | -0.19(-0.85%) |
Aug 04, 2014 | 22.60 | 22.76 | 22.49 | 22.70 | 1,233,483 | +0.15(+0.68%) |
Aug 01, 2014 | 22.57 | 22.70 | 22.41 | 22.54 | 2,262,048 | -0.12(-0.54%) |
Jul 31, 2014 | 22.95 | 23.00 | 22.65 | 22.66 | 1,182,897 | -0.48(-2.07%) |
Jul 30, 2014 | 23.17 | 23.18 | 23.03 | 23.14 | 730,623 | +0.07(+0.32%) |
Jul 29, 2014 | 23.17 | 23.20 | 23.05 | 23.07 | 1,208,792 | -0.10(-0.45%) |
Jul 28, 2014 | 23.15 | 23.23 | 22.97 | 23.17 | 13,787,193 | +0.05(+0.20%) |
Jul 25, 2014 | 23.10 | 23.17 | 23.03 | 23.13 | 1,548,006 | -0.03(-0.15%) |
Jul 24, 2014 | 23.21 | 23.23 | 23.11 | 23.16 | 400,588 | -0.01(-0.05%) |
Jul 23, 2014 | 23.19 | 23.26 | 23.08 | 23.17 | 615,129 | +0.04(+0.17%) |
Jul 22, 2014 | 23.04 | 23.16 | 23.02 | 23.14 | 1,657,151 | +0.19(+0.84%) |
Jul 21, 2014 | 22.92 | 22.99 | 22.82 | 22.94 | 4,488,388 | -0.01(-0.06%) |
Jul 18, 2014 | 22.79 | 22.96 | 22.73 | 22.96 | 514,563 | +0.31(+1.37%) |
Jul 17, 2014 | 22.92 | 22.97 | 22.58 | 22.65 | 1,561,455 | -0.30(-1.29%) |
Jul 16, 2014 | 22.93 | 23.02 | 22.90 | 22.94 | 621,479 | +0.21(+0.94%) |
Jul 15, 2014 | 22.82 | 22.86 | 22.58 | 22.73 | 11,175,789 | -0.06(-0.27%) |
Jul 14, 2014 | 22.76 | 22.84 | 22.72 | 22.79 | 1,029,394 | +0.17(+0.75%) |
Jul 11, 2014 | 22.57 | 22.63 | 22.52 | 22.62 | 316,293 | +0.07(+0.32%) |
Jul 10, 2014 | 22.29 | 22.64 | 22.27 | 22.55 | 708,545 | -0.05(-0.23%) |
Jul 09, 2014 | 22.54 | 22.62 | 22.48 | 22.60 | 928,422 | +0.10(+0.43%) |
Jul 08, 2014 | 22.74 | 22.75 | 22.36 | 22.51 | 3,646,595 | -0.27(-1.17%) |
Jul 07, 2014 | 22.75 | 22.80 | 22.72 | 22.77 | 4,392,947 | -0.01(-0.03%) |
Jul 03, 2014 | 22.74 | 22.78 | 22.78 | 22.78 | 403,230 | +0.10(+0.45%) |
Jul 02, 2014 | 22.69 | 22.72 | 22.64 | 22.68 | 1,566,549 | +0.01(+0.04%) |