Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.47 | 27.75 | 26.47 | 27.66 | 674,438 | +1.19(+4.50%) |
Jan 28, 2016 | 26.25 | 26.83 | 26.02 | 26.47 | 284,191 | +0.51(+1.97%) |
Jan 27, 2016 | 26.13 | 26.43 | 23.89 | 25.96 | 212,899 | -0.34(-1.27%) |
Jan 26, 2016 | 25.85 | 26.44 | 25.85 | 26.30 | 174,507 | +0.64(+2.50%) |
Jan 25, 2016 | 25.92 | 26.11 | 25.57 | 25.65 | 243,866 | -0.47(-1.81%) |
Jan 22, 2016 | 26.16 | 26.51 | 26.05 | 26.13 | 261,240 | +0.42(+1.65%) |
Jan 21, 2016 | 25.60 | 26.04 | 25.35 | 25.70 | 396,976 | +0.15(+0.58%) |
Jan 20, 2016 | 24.89 | 25.90 | 24.67 | 25.56 | 418,575 | +0.27(+1.05%) |
Jan 19, 2016 | 25.87 | 26.06 | 25.02 | 25.29 | 300,061 | -0.32(-1.23%) |
Jan 15, 2016 | 25.74 | 25.61 | 25.61 | 25.61 | 514,207 | -0.93(-3.49%) |
Jan 14, 2016 | 25.89 | 26.65 | 24.68 | 26.53 | 635,874 | +0.91(+3.54%) |
Jan 13, 2016 | 26.30 | 26.45 | 25.40 | 25.63 | 510,089 | -0.48(-1.85%) |
Jan 12, 2016 | 25.46 | 26.20 | 25.43 | 26.11 | 537,619 | +1.02(+4.09%) |
Jan 11, 2016 | 25.17 | 25.28 | 24.50 | 25.08 | 438,999 | +0.01(+0.04%) |
Jan 08, 2016 | 26.22 | 26.28 | 24.99 | 25.07 | 441,587 | -0.98(-3.74%) |
Jan 07, 2016 | 25.78 | 26.28 | 25.27 | 26.05 | 449,869 | -0.27(-1.01%) |
Jan 06, 2016 | 25.55 | 26.38 | 25.16 | 26.31 | 395,204 | +0.37(+1.44%) |
Jan 05, 2016 | 26.24 | 26.70 | 25.64 | 25.94 | 674,363 | -0.73(-2.73%) |
Jan 04, 2016 | 27.12 | 27.44 | 26.32 | 26.67 | 488,287 | -1.14(-4.11%) |
Dec 31, 2015 | 28.14 | 27.81 | 27.81 | 27.81 | 302,880 | -0.48(-1.71%) |
Dec 30, 2015 | 29.02 | 29.02 | 28.23 | 28.30 | 203,339 | -0.66(-2.28%) |
Dec 29, 2015 | 28.57 | 29.04 | 28.57 | 28.96 | 175,663 | +0.54(+1.91%) |
Dec 28, 2015 | 28.42 | 28.42 | 27.88 | 28.41 | 265,161 | -0.04(-0.14%) |
Dec 24, 2015 | 28.31 | 28.45 | 28.45 | 28.45 | 157,733 | +0.05(+0.17%) |
Dec 23, 2015 | 28.41 | 28.49 | 28.16 | 28.40 | 271,124 | +0.22(+0.77%) |
Dec 22, 2015 | 28.37 | 28.41 | 27.85 | 28.19 | 415,140 | +0.03(+0.11%) |
Dec 21, 2015 | 28.30 | 28.48 | 27.94 | 28.16 | 386,534 | +0.07(+0.25%) |
Dec 18, 2015 | 28.57 | 28.58 | 27.78 | 28.09 | 946,899 | -0.64(-2.23%) |
Dec 17, 2015 | 29.03 | 29.45 | 28.73 | 28.73 | 185,296 | -0.25(-0.85%) |
Dec 16, 2015 | 28.82 | 29.06 | 28.68 | 28.97 | 282,183 | +0.45(+1.59%) |
Dec 15, 2015 | 28.46 | 28.66 | 27.76 | 28.52 | 347,429 | +0.29(+1.01%) |
Dec 14, 2015 | 28.41 | 29.12 | 27.96 | 28.24 | 250,526 | -0.20(-0.69%) |
Dec 11, 2015 | 28.57 | 28.89 | 28.41 | 28.43 | 430,605 | -0.66(-2.27%) |
Dec 10, 2015 | 28.71 | 29.27 | 28.50 | 29.09 | 296,678 | +0.27(+0.92%) |
Dec 09, 2015 | 29.01 | 29.17 | 28.75 | 28.83 | 288,387 | -0.27(-0.91%) |
Dec 08, 2015 | 28.83 | 29.22 | 28.43 | 29.09 | 271,701 | +0.33(+1.13%) |
Dec 07, 2015 | 29.47 | 29.47 | 28.49 | 28.77 | 370,742 | -0.67(-2.28%) |
Dec 04, 2015 | 28.58 | 29.60 | 28.57 | 29.44 | 212,347 | +0.82(+2.86%) |
Dec 03, 2015 | 29.03 | 29.35 | 28.60 | 28.62 | 248,340 | -0.29(-0.99%) |
Dec 02, 2015 | 28.97 | 29.35 | 28.76 | 28.91 | 319,899 | +0.10(+0.34%) |
Dec 01, 2015 | 28.76 | 29.09 | 28.55 | 28.81 | 367,071 | +0.07(+0.24%) |
Nov 30, 2015 | 28.91 | 29.12 | 28.69 | 28.74 | 255,860 | +0.02(+0.07%) |
Nov 27, 2015 | 28.39 | 29.00 | 28.37 | 28.72 | 124,733 | +0.27(+0.93%) |
Nov 25, 2015 | 28.40 | 28.45 | 28.45 | 28.45 | 119,771 | -0.02(-0.07%) |
Nov 24, 2015 | 28.19 | 28.52 | 27.74 | 28.47 | 188,056 | +0.16(+0.56%) |
Nov 23, 2015 | 28.42 | 28.76 | 28.30 | 28.31 | 127,503 | -0.20(-0.69%) |
Nov 20, 2015 | 28.46 | 28.72 | 28.25 | 28.51 | 140,412 | +0.23(+0.80%) |
Nov 19, 2015 | 28.31 | 28.52 | 28.18 | 28.29 | 151,396 | +0.01(+0.04%) |
Nov 18, 2015 | 27.97 | 28.36 | 27.62 | 28.28 | 195,842 | +0.30(+1.06%) |
Nov 17, 2015 | 28.38 | 28.71 | 27.96 | 27.98 | 185,565 | -0.33(-1.15%) |
Nov 16, 2015 | 27.81 | 28.39 | 27.60 | 28.30 | 262,927 | +0.41(+1.48%) |
Nov 13, 2015 | 27.79 | 28.34 | 26.61 | 27.89 | 235,880 | +0.14(+0.50%) |
Nov 12, 2015 | 28.09 | 28.57 | 27.57 | 27.75 | 251,696 | -0.61(-2.15%) |
Nov 11, 2015 | 28.46 | 28.77 | 28.23 | 28.36 | 182,218 | +0.03(+0.10%) |
Nov 10, 2015 | 28.37 | 28.83 | 28.12 | 28.33 | 267,542 | -0.10(-0.35%) |
Nov 09, 2015 | 28.70 | 29.28 | 28.36 | 28.43 | 396,484 | -0.09(-0.31%) |
Nov 06, 2015 | 28.39 | 28.70 | 28.23 | 28.52 | 330,003 | -0.05(-0.17%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.31 | 28.57 | 308,915 | -0.08(-0.28%) |
Nov 04, 2015 | 28.92 | 28.98 | 28.22 | 28.65 | 361,353 | -0.26(-0.89%) |
Nov 03, 2015 | 27.82 | 29.56 | 27.36 | 28.91 | 946,292 | +0.83(+2.95%) |
Nov 02, 2015 | 27.99 | 28.21 | 27.71 | 28.08 | 374,091 | +0.22(+0.78%) |
Oct 30, 2015 | 27.41 | 28.10 | 27.41 | 27.86 | 281,143 | +0.41(+1.51%) |
Oct 29, 2015 | 27.78 | 28.05 | 27.20 | 27.45 | 175,306 | -0.43(-1.55%) |
Oct 28, 2015 | 27.38 | 27.88 | 27.24 | 27.88 | 301,993 | +0.59(+2.17%) |
Oct 27, 2015 | 27.15 | 27.58 | 27.07 | 27.29 | 318,257 | +0.00(+0.00%) |
Oct 26, 2015 | 27.09 | 27.44 | 26.66 | 27.29 | 259,782 | +0.18(+0.65%) |
Oct 23, 2015 | 26.77 | 27.13 | 25.67 | 27.11 | 452,663 | +0.69(+2.61%) |
Oct 22, 2015 | 27.64 | 27.64 | 25.61 | 26.42 | 648,487 | -1.52(-5.43%) |
Oct 21, 2015 | 28.13 | 28.36 | 27.77 | 27.94 | 381,627 | -0.04(-0.14%) |
Oct 20, 2015 | 27.66 | 28.06 | 27.21 | 27.98 | 206,932 | +0.37(+1.36%) |
Oct 19, 2015 | 27.06 | 27.64 | 27.06 | 27.61 | 347,195 | +0.46(+1.71%) |
Oct 16, 2015 | 27.80 | 27.87 | 27.05 | 27.14 | 346,667 | -0.57(-2.06%) |
Oct 15, 2015 | 27.04 | 27.80 | 27.04 | 27.71 | 354,176 | +0.65(+2.40%) |
Oct 14, 2015 | 26.81 | 27.54 | 26.81 | 27.06 | 207,136 | +0.26(+0.96%) |
Oct 13, 2015 | 27.44 | 27.44 | 26.79 | 26.81 | 210,463 | -0.50(-1.84%) |
Oct 12, 2015 | 27.58 | 27.63 | 27.25 | 27.31 | 184,514 | -0.09(-0.32%) |
Oct 09, 2015 | 27.49 | 27.59 | 27.12 | 27.40 | 195,146 | -0.18(-0.64%) |
Oct 08, 2015 | 27.26 | 27.61 | 26.73 | 27.58 | 485,626 | +0.24(+0.86%) |
Oct 07, 2015 | 27.13 | 27.77 | 27.13 | 27.34 | 495,830 | +0.45(+1.69%) |
Oct 06, 2015 | 27.06 | 27.35 | 26.60 | 26.89 | 300,007 | -0.24(-0.87%) |
Oct 05, 2015 | 26.44 | 27.14 | 26.31 | 27.12 | 274,208 | +0.78(+2.95%) |
Oct 02, 2015 | 25.55 | 26.35 | 25.27 | 26.34 | 255,529 | +0.59(+2.30%) |
Oct 01, 2015 | 25.90 | 25.90 | 25.40 | 25.75 | 366,085 | -0.16(-0.61%) |
Sep 30, 2015 | 25.24 | 25.96 | 25.24 | 25.91 | 454,408 | +1.00(+3.99%) |
Sep 29, 2015 | 24.63 | 25.22 | 24.42 | 24.92 | 282,362 | +0.37(+1.53%) |
Sep 28, 2015 | 24.63 | 24.82 | 24.47 | 24.54 | 368,475 | -0.17(-0.68%) |
Sep 25, 2015 | 25.32 | 25.40 | 24.51 | 24.71 | 500,100 | -0.29(-1.14%) |
Sep 24, 2015 | 23.99 | 25.06 | 23.91 | 24.99 | 418,837 | +0.64(+2.63%) |
Sep 23, 2015 | 24.07 | 24.50 | 23.84 | 24.35 | 465,511 | +0.29(+1.19%) |
Sep 22, 2015 | 24.73 | 24.95 | 24.00 | 24.07 | 1,261,230 | -1.03(-4.12%) |
Sep 21, 2015 | 25.15 | 25.47 | 24.80 | 25.10 | 770,521 | +0.28(+1.11%) |
Sep 18, 2015 | 25.26 | 25.69 | 24.66 | 24.83 | 794,435 | -0.90(-3.49%) |
Sep 17, 2015 | 25.24 | 25.93 | 24.96 | 25.72 | 622,372 | +0.69(+2.75%) |
Sep 16, 2015 | 24.92 | 25.06 | 24.62 | 25.03 | 139,293 | +0.20(+0.79%) |
Sep 15, 2015 | 24.57 | 24.95 | 24.45 | 24.84 | 169,737 | +0.21(+0.84%) |
Sep 14, 2015 | 24.83 | 24.96 | 24.60 | 24.63 | 218,112 | -0.19(-0.75%) |
Sep 11, 2015 | 24.33 | 24.85 | 24.28 | 24.82 | 180,820 | +0.36(+1.49%) |
Sep 10, 2015 | 24.49 | 24.69 | 24.21 | 24.45 | 185,645 | -0.05(-0.20%) |
Sep 09, 2015 | 24.43 | 24.89 | 24.21 | 24.50 | 344,468 | +0.17(+0.69%) |
Sep 08, 2015 | 23.97 | 24.46 | 23.78 | 24.33 | 332,470 | +0.88(+3.74%) |
Sep 04, 2015 | 23.69 | 23.46 | 23.46 | 23.46 | 152,049 | -0.60(-2.50%) |
Sep 03, 2015 | 24.07 | 24.40 | 24.00 | 24.06 | 164,919 | +0.14(+0.58%) |
Sep 02, 2015 | 23.57 | 23.94 | 23.21 | 23.92 | 182,037 | +0.75(+3.23%) |
Sep 01, 2015 | 23.45 | 24.04 | 23.14 | 23.17 | 237,509 | -0.74(-3.09%) |
Aug 31, 2015 | 23.95 | 24.24 | 23.64 | 23.91 | 198,597 | -0.15(-0.61%) |
Aug 28, 2015 | 24.08 | 24.56 | 23.91 | 24.06 | 241,173 | -0.17(-0.69%) |
Aug 27, 2015 | 24.08 | 24.48 | 23.76 | 24.23 | 223,743 | +0.47(+1.99%) |
Aug 26, 2015 | 23.73 | 23.83 | 23.02 | 23.75 | 190,549 | +0.59(+2.55%) |
Aug 25, 2015 | 23.92 | 24.08 | 23.14 | 23.16 | 225,720 | +0.04(+0.17%) |
Aug 24, 2015 | 23.26 | 24.11 | 20.81 | 23.12 | 415,841 | -1.56(-6.33%) |
Aug 21, 2015 | 24.45 | 25.18 | 24.44 | 24.68 | 254,758 | -0.20(-0.81%) |
Aug 20, 2015 | 24.93 | 25.35 | 24.75 | 24.89 | 276,595 | -0.45(-1.79%) |
Aug 19, 2015 | 25.60 | 25.63 | 25.12 | 25.34 | 201,118 | -0.39(-1.53%) |
Aug 18, 2015 | 26.21 | 26.45 | 25.69 | 25.73 | 182,758 | -0.44(-1.69%) |
Aug 17, 2015 | 26.01 | 26.24 | 25.61 | 26.18 | 285,954 | -0.07(-0.26%) |
Aug 14, 2015 | 26.28 | 26.33 | 25.77 | 26.25 | 110,611 | -0.13(-0.49%) |
Aug 13, 2015 | 26.60 | 26.72 | 26.21 | 26.37 | 156,514 | -0.17(-0.63%) |
Aug 12, 2015 | 26.12 | 26.55 | 25.45 | 26.54 | 234,217 | +0.28(+1.05%) |
Aug 11, 2015 | 26.70 | 27.05 | 26.18 | 26.27 | 269,754 | -0.82(-3.02%) |
Aug 10, 2015 | 26.63 | 27.29 | 26.42 | 27.08 | 326,476 | +0.45(+1.70%) |
Aug 07, 2015 | 26.46 | 26.65 | 26.14 | 26.63 | 196,804 | +0.04(+0.15%) |
Aug 06, 2015 | 27.26 | 27.54 | 26.21 | 26.59 | 300,360 | -0.57(-2.10%) |
Aug 05, 2015 | 25.46 | 28.05 | 25.46 | 27.16 | 601,024 | +2.58(+10.50%) |
Aug 04, 2015 | 25.08 | 26.06 | 23.99 | 24.58 | 493,430 | -0.75(-2.96%) |
Aug 03, 2015 | 25.76 | 26.06 | 25.27 | 25.33 | 297,185 | -0.47(-1.83%) |
Jul 31, 2015 | 26.11 | 26.14 | 25.68 | 25.80 | 202,875 | -0.21(-0.80%) |
Jul 30, 2015 | 25.54 | 26.20 | 25.54 | 26.01 | 187,878 | +0.30(+1.15%) |
Jul 29, 2015 | 25.60 | 25.85 | 25.20 | 25.71 | 166,126 | +0.17(+0.66%) |
Jul 28, 2015 | 25.71 | 25.81 | 25.02 | 25.55 | 229,303 | -0.11(-0.42%) |
Jul 27, 2015 | 25.51 | 25.84 | 25.34 | 25.65 | 222,306 | -0.05(-0.19%) |
Jul 24, 2015 | 26.25 | 26.52 | 25.58 | 25.70 | 123,570 | -0.61(-2.32%) |
Jul 23, 2015 | 26.29 | 26.75 | 26.00 | 26.31 | 455,765 | +0.18(+0.68%) |
Jul 22, 2015 | 25.91 | 26.18 | 25.54 | 26.14 | 156,678 | +0.06(+0.23%) |
Jul 21, 2015 | 25.63 | 26.21 | 25.63 | 26.08 | 212,214 | +0.35(+1.38%) |
Jul 20, 2015 | 25.91 | 26.03 | 25.62 | 25.72 | 149,699 | -0.15(-0.57%) |
Jul 17, 2015 | 26.04 | 26.04 | 25.44 | 25.87 | 192,843 | -0.10(-0.38%) |
Jul 16, 2015 | 26.91 | 26.91 | 25.47 | 25.97 | 451,135 | -0.82(-3.05%) |
Jul 15, 2015 | 27.18 | 27.18 | 26.71 | 26.79 | 147,685 | -0.49(-1.81%) |
Jul 14, 2015 | 27.04 | 27.42 | 26.97 | 27.28 | 152,039 | +0.33(+1.21%) |
Jul 13, 2015 | 26.69 | 27.13 | 26.63 | 26.96 | 171,788 | +0.44(+1.67%) |
Jul 10, 2015 | 26.63 | 26.76 | 26.24 | 26.51 | 213,876 | +0.33(+1.24%) |
Jul 09, 2015 | 26.59 | 26.82 | 26.09 | 26.19 | 259,329 | -0.01(-0.04%) |
Jul 08, 2015 | 26.39 | 26.62 | 26.01 | 26.20 | 243,224 | -0.47(-1.77%) |
Jul 07, 2015 | 26.70 | 26.79 | 25.98 | 26.67 | 382,044 | -0.10(-0.37%) |
Jul 06, 2015 | 27.07 | 27.55 | 26.48 | 26.77 | 296,323 | -0.55(-2.02%) |
Jul 02, 2015 | 27.28 | 27.32 | 27.32 | 27.32 | 165,447 | +0.12(+0.43%) |
Jul 01, 2015 | 27.52 | 28.18 | 27.18 | 27.20 | 396,082 | +0.12(+0.44%) |
Jun 30, 2015 | 27.41 | 27.44 | 26.50 | 27.08 | 627,994 | +0.08(+0.29%) |
Jun 29, 2015 | 28.01 | 28.11 | 26.95 | 27.00 | 300,356 | -1.13(-4.03%) |
Jun 26, 2015 | 28.54 | 28.64 | 27.81 | 28.14 | 812,582 | -0.43(-1.52%) |
Jun 25, 2015 | 28.44 | 28.62 | 28.30 | 28.57 | 217,218 | +0.17(+0.59%) |
Jun 24, 2015 | 28.42 | 28.64 | 28.14 | 28.40 | 193,310 | -0.05(-0.17%) |
Jun 23, 2015 | 28.90 | 28.90 | 28.20 | 28.45 | 252,021 | -0.42(-1.47%) |
Jun 22, 2015 | 28.84 | 28.92 | 28.53 | 28.88 | 135,222 | +0.28(+0.96%) |
Jun 19, 2015 | 28.67 | 28.67 | 28.24 | 28.60 | 280,084 | +0.03(+0.10%) |
Jun 18, 2015 | 28.44 | 28.69 | 28.25 | 28.57 | 187,177 | +0.18(+0.62%) |
Jun 17, 2015 | 28.72 | 28.90 | 28.39 | 28.39 | 255,374 | -0.32(-1.10%) |
Jun 16, 2015 | 28.38 | 28.73 | 28.22 | 28.71 | 222,859 | +0.26(+0.90%) |
Jun 15, 2015 | 28.29 | 28.58 | 27.61 | 28.45 | 256,674 | -0.15(-0.52%) |
Jun 12, 2015 | 28.75 | 28.90 | 28.50 | 28.60 | 168,048 | -0.31(-1.06%) |
Jun 11, 2015 | 29.02 | 29.05 | 28.62 | 28.91 | 152,266 | -0.01(-0.03%) |
Jun 10, 2015 | 28.27 | 29.01 | 27.94 | 28.92 | 221,475 | +0.84(+2.98%) |
Jun 09, 2015 | 28.57 | 28.78 | 27.98 | 28.08 | 269,955 | -0.49(-1.72%) |
Jun 08, 2015 | 29.03 | 29.06 | 28.54 | 28.57 | 217,804 | -0.38(-1.33%) |
Jun 05, 2015 | 28.38 | 29.00 | 28.09 | 28.96 | 221,336 | +0.55(+1.94%) |
Jun 04, 2015 | 28.63 | 28.92 | 28.22 | 28.40 | 388,467 | -0.41(-1.44%) |
Jun 03, 2015 | 28.77 | 28.97 | 28.47 | 28.82 | 183,052 | +0.08(+0.27%) |
Jun 02, 2015 | 28.59 | 28.81 | 28.27 | 28.74 | 414,000 | -0.01(-0.03%) |
Jun 01, 2015 | 28.26 | 29.02 | 27.86 | 28.75 | 325,304 | +0.65(+2.31%) |
May 29, 2015 | 28.22 | 28.35 | 27.77 | 28.10 | 226,567 | -0.17(-0.59%) |
May 28, 2015 | 28.39 | 28.56 | 27.94 | 28.27 | 163,541 | -0.13(-0.45%) |
May 27, 2015 | 27.98 | 28.44 | 27.82 | 28.39 | 297,021 | +0.49(+1.77%) |
May 26, 2015 | 28.17 | 28.28 | 27.55 | 27.90 | 289,612 | -0.32(-1.12%) |
May 22, 2015 | 28.17 | 28.22 | 28.22 | 28.22 | 194,172 | -0.13(-0.45%) |
May 21, 2015 | 28.34 | 28.39 | 27.54 | 28.34 | 259,049 | +0.05(+0.17%) |
May 20, 2015 | 28.06 | 28.62 | 27.58 | 28.30 | 394,004 | +0.60(+2.17%) |
May 19, 2015 | 28.08 | 28.08 | 27.54 | 27.69 | 296,070 | -0.22(-0.78%) |
May 18, 2015 | 27.44 | 28.00 | 27.08 | 27.91 | 326,806 | +0.47(+1.72%) |
May 15, 2015 | 26.40 | 27.44 | 26.40 | 27.44 | 389,912 | +0.87(+3.26%) |
May 14, 2015 | 26.26 | 26.59 | 26.18 | 26.57 | 265,376 | +0.44(+1.70%) |
May 13, 2015 | 25.15 | 26.68 | 24.85 | 26.13 | 553,339 | +1.08(+4.33%) |
May 12, 2015 | 24.93 | 25.31 | 24.69 | 25.04 | 220,944 | -0.12(-0.47%) |
May 11, 2015 | 24.91 | 25.58 | 24.91 | 25.16 | 204,959 | +0.29(+1.15%) |
May 08, 2015 | 24.98 | 25.19 | 24.84 | 24.88 | 204,002 | +0.29(+1.16%) |
May 07, 2015 | 23.91 | 24.64 | 23.91 | 24.59 | 195,974 | +0.64(+2.67%) |
May 06, 2015 | 24.22 | 24.48 | 23.66 | 23.95 | 233,885 | -0.26(-1.06%) |
May 05, 2015 | 24.71 | 25.46 | 23.32 | 24.21 | 535,591 | -0.32(-1.29%) |
May 04, 2015 | 25.21 | 25.27 | 24.42 | 24.52 | 312,287 | -0.57(-2.28%) |
May 01, 2015 | 24.24 | 25.19 | 24.24 | 25.09 | 248,793 | +1.00(+4.13%) |
Apr 30, 2015 | 24.44 | 24.61 | 23.77 | 24.10 | 302,013 | -0.51(-2.08%) |
Apr 29, 2015 | 25.02 | 25.19 | 24.59 | 24.61 | 125,738 | -0.63(-2.50%) |
Apr 28, 2015 | 24.69 | 25.39 | 24.57 | 25.24 | 207,079 | +0.51(+2.07%) |
Apr 27, 2015 | 24.79 | 25.41 | 24.66 | 24.73 | 265,220 | -0.08(-0.32%) |
Apr 24, 2015 | 25.19 | 25.19 | 24.62 | 24.81 | 133,753 | -0.45(-1.79%) |
Apr 23, 2015 | 25.16 | 25.34 | 24.88 | 25.26 | 182,456 | -0.05(-0.19%) |
Apr 22, 2015 | 25.13 | 25.49 | 24.74 | 25.31 | 158,491 | +0.25(+0.98%) |
Apr 21, 2015 | 24.88 | 25.24 | 24.87 | 25.06 | 230,638 | +0.33(+1.31%) |
Apr 20, 2015 | 24.39 | 25.25 | 24.39 | 24.74 | 331,640 | +0.59(+2.45%) |
Apr 17, 2015 | 24.69 | 24.69 | 24.06 | 24.15 | 278,916 | -0.77(-3.10%) |
Apr 16, 2015 | 25.42 | 25.49 | 24.88 | 24.92 | 222,306 | -0.65(-2.52%) |
Apr 15, 2015 | 25.41 | 25.80 | 25.29 | 25.57 | 233,375 | +0.26(+1.01%) |
Apr 14, 2015 | 25.96 | 25.96 | 25.20 | 25.31 | 183,490 | -0.54(-2.10%) |
Apr 13, 2015 | 25.62 | 26.13 | 25.62 | 25.85 | 160,090 | +0.17(+0.65%) |
Apr 10, 2015 | 25.77 | 25.82 | 25.49 | 25.68 | 241,550 | +0.10(+0.38%) |
Apr 09, 2015 | 25.13 | 25.67 | 25.13 | 25.59 | 245,243 | +0.50(+2.00%) |
Apr 08, 2015 | 25.08 | 25.30 | 24.95 | 25.08 | 338,510 | -0.03(-0.12%) |
Apr 07, 2015 | 25.45 | 25.74 | 25.07 | 25.11 | 274,275 | -0.34(-1.32%) |
Apr 06, 2015 | 25.06 | 25.59 | 25.01 | 25.45 | 213,060 | +0.13(+0.51%) |
Apr 02, 2015 | 25.36 | 25.32 | 25.32 | 25.32 | 261,468 | -0.03(-0.12%) |
Apr 01, 2015 | 25.17 | 25.48 | 24.75 | 25.35 | 229,432 | +0.07(+0.27%) |
Mar 31, 2015 | 25.38 | 25.53 | 25.03 | 25.28 | 187,187 | -0.32(-1.23%) |
Mar 30, 2015 | 25.36 | 25.67 | 25.03 | 25.60 | 212,367 | +0.36(+1.45%) |
Mar 27, 2015 | 25.12 | 25.35 | 24.68 | 25.23 | 275,671 | +0.10(+0.39%) |
Mar 26, 2015 | 25.26 | 25.26 | 24.62 | 25.13 | 428,223 | -0.42(-1.66%) |
Mar 25, 2015 | 26.35 | 26.35 | 25.37 | 25.56 | 574,333 | -0.76(-2.88%) |
Mar 24, 2015 | 26.34 | 26.43 | 26.17 | 26.31 | 337,596 | -0.01(-0.04%) |
Mar 23, 2015 | 26.03 | 26.43 | 25.88 | 26.32 | 293,264 | +0.19(+0.72%) |
Mar 20, 2015 | 26.13 | 26.27 | 25.30 | 26.14 | 801,139 | +0.45(+1.76%) |
Mar 19, 2015 | 25.01 | 25.68 | 24.95 | 25.68 | 370,582 | +0.51(+2.04%) |
Mar 18, 2015 | 24.88 | 25.24 | 24.73 | 25.17 | 372,597 | +0.16(+0.63%) |
Mar 17, 2015 | 25.19 | 25.36 | 24.97 | 25.01 | 339,284 | -0.18(-0.70%) |
Mar 16, 2015 | 24.98 | 25.24 | 24.94 | 25.19 | 259,017 | +0.31(+1.23%) |
Mar 13, 2015 | 24.95 | 25.22 | 24.39 | 24.89 | 231,334 | -0.15(-0.59%) |
Mar 12, 2015 | 24.83 | 25.07 | 24.62 | 25.03 | 256,979 | +0.27(+1.07%) |
Mar 11, 2015 | 24.63 | 24.87 | 24.53 | 24.77 | 300,072 | +0.27(+1.09%) |
Mar 10, 2015 | 24.93 | 25.21 | 24.43 | 24.50 | 437,598 | -0.72(-2.85%) |
Mar 09, 2015 | 25.35 | 25.64 | 25.12 | 25.22 | 382,708 | -0.02(-0.08%) |
Mar 06, 2015 | 25.82 | 25.96 | 25.21 | 25.24 | 378,471 | -0.77(-2.95%) |
Mar 05, 2015 | 26.19 | 26.30 | 25.89 | 26.01 | 205,789 | -0.23(-0.86%) |
Mar 04, 2015 | 26.14 | 26.40 | 25.72 | 26.24 | 369,103 | -0.08(-0.30%) |
Mar 03, 2015 | 26.76 | 27.11 | 26.14 | 26.31 | 710,911 | -0.63(-2.34%) |
Mar 02, 2015 | 26.12 | 27.01 | 25.95 | 26.95 | 355,649 | +0.72(+2.74%) |
Feb 27, 2015 | 26.03 | 26.38 | 25.93 | 26.23 | 462,769 | +0.21(+0.80%) |
Feb 26, 2015 | 26.07 | 26.39 | 25.85 | 26.02 | 363,855 | -0.11(-0.41%) |
Feb 25, 2015 | 25.91 | 26.60 | 25.91 | 26.13 | 421,837 | +0.27(+1.03%) |
Feb 24, 2015 | 26.01 | 26.30 | 25.56 | 25.86 | 551,681 | -0.11(-0.42%) |
Feb 23, 2015 | 26.01 | 26.11 | 25.69 | 25.97 | 239,735 | -0.17(-0.64%) |
Feb 20, 2015 | 26.10 | 26.21 | 25.64 | 26.14 | 305,544 | +0.03(+0.11%) |
Feb 19, 2015 | 26.04 | 26.29 | 25.98 | 26.11 | 161,141 | +0.12(+0.46%) |
Feb 18, 2015 | 26.14 | 26.23 | 25.60 | 25.99 | 382,625 | -0.24(-0.90%) |
Feb 17, 2015 | 26.16 | 26.50 | 26.03 | 26.23 | 284,921 | -0.06(-0.22%) |
Feb 13, 2015 | 26.60 | 26.29 | 26.29 | 26.29 | 239,848 | -0.32(-1.19%) |
Feb 12, 2015 | 26.57 | 26.60 | 26.12 | 26.60 | 237,053 | +0.17(+0.63%) |
Feb 11, 2015 | 26.37 | 26.87 | 26.24 | 26.43 | 504,688 | -0.04(-0.15%) |
Feb 10, 2015 | 27.09 | 27.49 | 25.83 | 26.47 | 529,178 | -0.35(-1.32%) |
Feb 09, 2015 | 26.61 | 27.05 | 26.11 | 26.83 | 543,004 | +0.00(+0.00%) |
Feb 06, 2015 | 26.45 | 27.76 | 26.02 | 26.83 | 1,186,028 | +0.90(+3.46%) |
Feb 05, 2015 | 25.41 | 26.04 | 25.29 | 25.93 | 305,222 | +0.65(+2.57%) |
Feb 04, 2015 | 25.20 | 25.96 | 25.12 | 25.28 | 656,871 | +0.24(+0.94%) |
Feb 03, 2015 | 24.83 | 25.98 | 24.36 | 25.04 | 1,760,582 | +0.93(+3.84%) |