Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.75 | 18.00 | 17.63 | 17.78 | 1,467,006 | +0.02(+0.12%) |
Nov 27, 2015 | 17.63 | 17.82 | 17.52 | 17.76 | 585,209 | -0.07(-0.40%) |
Nov 25, 2015 | 17.82 | 17.83 | 17.83 | 17.83 | 1,120,606 | -0.06(-0.36%) |
Nov 24, 2015 | 17.88 | 18.27 | 17.70 | 17.90 | 1,275,340 | -0.01(-0.04%) |
Nov 23, 2015 | 17.88 | 18.11 | 17.67 | 17.90 | 1,423,048 | +0.01(+0.08%) |
Nov 20, 2015 | 17.90 | 18.27 | 17.81 | 17.89 | 1,657,002 | -0.10(-0.56%) |
Nov 19, 2015 | 17.98 | 18.15 | 17.86 | 17.99 | 1,780,604 | -0.13(-0.71%) |
Nov 18, 2015 | 18.08 | 18.33 | 17.85 | 18.12 | 1,308,831 | +0.08(+0.44%) |
Nov 17, 2015 | 18.26 | 18.36 | 17.93 | 18.04 | 1,022,486 | -0.30(-1.64%) |
Nov 16, 2015 | 17.93 | 18.37 | 17.86 | 18.34 | 1,361,730 | +0.50(+2.81%) |
Nov 13, 2015 | 18.20 | 18.31 | 17.72 | 17.84 | 2,108,387 | -0.33(-1.81%) |
Nov 12, 2015 | 18.35 | 18.58 | 18.06 | 18.17 | 1,482,882 | -0.49(-2.65%) |
Nov 11, 2015 | 18.71 | 18.91 | 18.47 | 18.66 | 1,851,802 | -0.17(-0.91%) |
Nov 10, 2015 | 18.64 | 18.95 | 18.64 | 18.83 | 1,012,078 | +0.09(+0.50%) |
Nov 09, 2015 | 18.92 | 19.31 | 18.65 | 18.74 | 1,131,035 | -0.23(-1.21%) |
Nov 06, 2015 | 19.27 | 19.44 | 18.88 | 18.97 | 1,323,222 | -0.53(-2.72%) |
Nov 05, 2015 | 19.32 | 19.71 | 19.12 | 19.50 | 2,329,205 | +0.06(+0.29%) |
Nov 04, 2015 | 20.80 | 21.20 | 19.29 | 19.44 | 3,705,755 | -1.36(-6.53%) |
Nov 03, 2015 | 20.17 | 21.04 | 20.04 | 20.80 | 1,534,576 | +0.75(+3.74%) |
Nov 02, 2015 | 19.49 | 20.41 | 19.45 | 20.05 | 1,265,406 | +0.45(+2.29%) |
Oct 30, 2015 | 19.56 | 19.79 | 19.15 | 19.60 | 843,319 | +0.13(+0.68%) |
Oct 29, 2015 | 19.01 | 19.64 | 18.93 | 19.47 | 1,025,639 | +0.32(+1.69%) |
Oct 28, 2015 | 18.35 | 19.41 | 18.25 | 19.14 | 1,096,077 | +0.69(+3.72%) |
Oct 27, 2015 | 18.58 | 18.77 | 18.04 | 18.46 | 1,239,730 | -0.29(-1.53%) |
Oct 26, 2015 | 18.77 | 19.13 | 18.52 | 18.74 | 998,617 | -0.27(-1.40%) |
Oct 23, 2015 | 19.32 | 19.46 | 18.80 | 19.01 | 1,032,437 | -0.30(-1.56%) |
Oct 22, 2015 | 19.43 | 19.61 | 19.03 | 19.31 | 971,268 | -0.13(-0.65%) |
Oct 21, 2015 | 19.34 | 19.71 | 19.18 | 19.44 | 1,267,919 | +0.09(+0.47%) |
Oct 20, 2015 | 19.30 | 19.50 | 19.17 | 19.35 | 630,014 | -0.05(-0.25%) |
Oct 19, 2015 | 19.26 | 19.44 | 19.00 | 19.40 | 585,014 | -0.08(-0.43%) |
Oct 16, 2015 | 19.28 | 19.57 | 19.20 | 19.48 | 795,418 | +0.24(+1.24%) |
Oct 15, 2015 | 19.03 | 19.28 | 18.81 | 19.24 | 596,130 | +0.19(+0.99%) |
Oct 14, 2015 | 18.96 | 19.14 | 18.71 | 19.05 | 809,554 | +0.06(+0.33%) |
Oct 13, 2015 | 18.95 | 19.16 | 18.75 | 18.99 | 740,865 | -0.08(-0.40%) |
Oct 12, 2015 | 19.21 | 19.33 | 18.63 | 19.07 | 1,078,935 | -0.18(-0.95%) |
Oct 09, 2015 | 19.68 | 19.72 | 19.17 | 19.25 | 1,402,570 | -0.25(-1.26%) |
Oct 08, 2015 | 19.22 | 19.61 | 19.03 | 19.50 | 1,338,073 | +0.25(+1.31%) |
Oct 07, 2015 | 19.24 | 19.50 | 19.04 | 19.24 | 1,524,880 | +0.29(+1.52%) |
Oct 06, 2015 | 19.63 | 19.78 | 18.91 | 18.96 | 1,974,114 | -0.58(-2.95%) |
Oct 05, 2015 | 19.22 | 19.80 | 19.15 | 19.53 | 1,441,396 | +0.40(+2.09%) |
Oct 02, 2015 | 18.34 | 19.13 | 17.89 | 19.13 | 2,400,158 | +0.70(+3.81%) |
Oct 01, 2015 | 17.50 | 18.52 | 17.38 | 18.43 | 1,635,308 | +1.09(+6.27%) |
Sep 30, 2015 | 16.05 | 17.49 | 16.00 | 17.34 | 2,725,125 | +1.53(+9.67%) |
Sep 29, 2015 | 16.65 | 16.98 | 15.71 | 15.81 | 2,770,220 | -0.79(-4.77%) |
Sep 28, 2015 | 17.38 | 17.43 | 16.45 | 16.61 | 2,050,938 | -0.88(-5.05%) |
Sep 25, 2015 | 17.69 | 17.86 | 17.38 | 17.49 | 1,408,818 | -0.12(-0.68%) |
Sep 24, 2015 | 17.69 | 17.75 | 17.33 | 17.61 | 1,181,101 | -0.19(-1.06%) |
Sep 23, 2015 | 18.45 | 18.58 | 17.69 | 17.80 | 805,540 | -0.66(-3.57%) |
Sep 22, 2015 | 18.67 | 19.00 | 18.42 | 18.46 | 985,361 | -0.44(-2.34%) |
Sep 21, 2015 | 18.98 | 19.04 | 18.72 | 18.90 | 1,023,072 | -0.01(-0.04%) |
Sep 18, 2015 | 18.41 | 19.03 | 18.24 | 18.91 | 5,667,341 | +0.22(+1.20%) |
Sep 17, 2015 | 18.39 | 19.02 | 18.39 | 18.68 | 1,815,061 | +0.23(+1.25%) |
Sep 16, 2015 | 17.98 | 18.49 | 17.92 | 18.45 | 956,982 | +0.53(+2.94%) |
Sep 15, 2015 | 18.16 | 18.38 | 17.82 | 17.92 | 1,431,782 | -0.23(-1.28%) |
Sep 14, 2015 | 18.01 | 18.34 | 17.80 | 18.16 | 1,200,807 | +0.13(+0.70%) |
Sep 11, 2015 | 18.28 | 18.30 | 17.83 | 18.03 | 942,784 | -0.48(-2.61%) |
Sep 10, 2015 | 18.39 | 18.72 | 18.31 | 18.51 | 739,589 | +0.12(+0.65%) |
Sep 09, 2015 | 18.91 | 19.18 | 18.37 | 18.39 | 841,138 | -0.47(-2.49%) |
Sep 08, 2015 | 18.81 | 19.06 | 18.77 | 18.86 | 527,203 | +0.12(+0.64%) |
Sep 04, 2015 | 18.70 | 18.74 | 18.74 | 18.74 | 909,020 | -0.25(-1.29%) |
Sep 03, 2015 | 19.10 | 19.25 | 18.85 | 18.99 | 1,064,066 | +0.02(+0.11%) |
Sep 02, 2015 | 19.17 | 19.42 | 18.48 | 18.97 | 1,653,166 | -0.09(-0.48%) |
Sep 01, 2015 | 19.48 | 19.67 | 18.96 | 19.06 | 1,197,321 | -0.78(-3.93%) |
Aug 31, 2015 | 19.82 | 20.18 | 19.33 | 19.84 | 1,248,578 | -0.17(-0.84%) |
Aug 28, 2015 | 19.33 | 20.15 | 19.21 | 20.01 | 1,333,577 | +0.56(+2.89%) |
Aug 27, 2015 | 18.75 | 19.51 | 18.51 | 19.45 | 1,523,964 | +1.16(+6.37%) |
Aug 26, 2015 | 18.16 | 18.32 | 17.73 | 18.28 | 1,211,354 | +0.43(+2.44%) |
Aug 25, 2015 | 18.12 | 18.54 | 17.85 | 17.85 | 1,377,632 | +0.26(+1.48%) |
Aug 24, 2015 | 17.70 | 18.50 | 16.98 | 17.59 | 2,378,815 | -1.00(-5.40%) |
Aug 21, 2015 | 19.05 | 19.29 | 18.59 | 18.59 | 1,388,056 | -0.46(-2.39%) |
Aug 20, 2015 | 19.19 | 19.64 | 18.98 | 19.05 | 946,509 | -0.33(-1.70%) |
Aug 19, 2015 | 19.23 | 19.59 | 18.94 | 19.38 | 920,564 | +0.03(+0.15%) |
Aug 18, 2015 | 19.66 | 19.66 | 19.19 | 19.35 | 681,044 | -0.34(-1.75%) |
Aug 17, 2015 | 19.36 | 19.78 | 19.36 | 19.69 | 1,249,760 | +0.33(+1.70%) |
Aug 14, 2015 | 19.47 | 19.85 | 19.19 | 19.36 | 773,669 | +0.08(+0.40%) |
Aug 13, 2015 | 19.62 | 19.91 | 19.13 | 19.28 | 881,706 | -0.51(-2.59%) |
Aug 12, 2015 | 19.30 | 20.02 | 19.19 | 19.80 | 1,142,972 | +0.52(+2.69%) |
Aug 11, 2015 | 19.78 | 19.80 | 19.14 | 19.28 | 1,456,625 | -0.57(-2.86%) |
Aug 10, 2015 | 19.45 | 20.34 | 19.45 | 19.85 | 1,596,196 | +0.41(+2.13%) |
Aug 07, 2015 | 19.36 | 19.67 | 19.22 | 19.43 | 846,325 | +0.11(+0.54%) |
Aug 06, 2015 | 19.45 | 19.90 | 18.69 | 19.33 | 2,770,311 | -0.20(-1.01%) |
Aug 05, 2015 | 20.77 | 20.94 | 19.36 | 19.52 | 2,310,317 | -1.12(-5.43%) |
Aug 04, 2015 | 20.73 | 20.84 | 20.29 | 20.64 | 1,942,559 | -0.09(-0.43%) |
Aug 03, 2015 | 21.39 | 21.57 | 20.57 | 20.73 | 1,678,853 | -0.89(-4.10%) |
Jul 31, 2015 | 21.91 | 22.36 | 21.33 | 21.62 | 1,664,186 | -0.94(-4.15%) |
Jul 30, 2015 | 22.36 | 22.66 | 21.96 | 22.56 | 1,052,672 | +0.10(+0.43%) |
Jul 29, 2015 | 21.81 | 22.53 | 21.55 | 22.46 | 1,074,939 | +0.66(+3.03%) |
Jul 28, 2015 | 21.01 | 21.96 | 20.98 | 21.80 | 1,651,613 | +0.71(+3.36%) |
Jul 27, 2015 | 20.73 | 21.18 | 20.32 | 21.09 | 1,126,021 | +0.30(+1.46%) |
Jul 24, 2015 | 21.12 | 21.30 | 20.72 | 20.79 | 1,072,717 | -0.25(-1.18%) |
Jul 23, 2015 | 20.97 | 21.11 | 20.81 | 21.04 | 1,997,189 | +0.17(+0.79%) |
Jul 22, 2015 | 21.39 | 21.58 | 20.70 | 20.87 | 1,196,219 | -0.58(-2.73%) |
Jul 21, 2015 | 21.41 | 21.66 | 21.26 | 21.46 | 1,067,125 | +0.06(+0.29%) |
Jul 20, 2015 | 22.10 | 22.26 | 21.24 | 21.39 | 1,379,155 | -0.66(-2.99%) |
Jul 17, 2015 | 22.37 | 22.42 | 21.85 | 22.05 | 903,776 | -0.36(-1.60%) |
Jul 16, 2015 | 22.83 | 22.89 | 22.32 | 22.41 | 908,975 | -0.43(-1.87%) |
Jul 15, 2015 | 23.11 | 23.18 | 22.78 | 22.84 | 852,239 | -0.34(-1.48%) |
Jul 14, 2015 | 23.01 | 23.39 | 22.97 | 23.18 | 831,285 | +0.16(+0.69%) |
Jul 13, 2015 | 23.31 | 23.67 | 22.88 | 23.02 | 1,294,101 | -0.27(-1.15%) |
Jul 10, 2015 | 23.31 | 23.47 | 23.18 | 23.29 | 466,768 | +0.18(+0.77%) |
Jul 09, 2015 | 23.16 | 23.39 | 23.03 | 23.11 | 591,694 | +0.14(+0.63%) |
Jul 08, 2015 | 23.59 | 23.66 | 22.89 | 22.97 | 702,389 | -0.71(-2.99%) |
Jul 07, 2015 | 22.87 | 23.73 | 22.71 | 23.68 | 1,118,162 | +0.78(+3.43%) |
Jul 06, 2015 | 23.12 | 23.25 | 22.77 | 22.89 | 634,237 | -0.42(-1.80%) |
Jul 02, 2015 | 22.89 | 23.31 | 23.31 | 23.31 | 1,278,682 | +0.43(+1.86%) |
Jul 01, 2015 | 22.86 | 23.18 | 22.65 | 22.89 | 1,167,671 | -0.04(-0.18%) |
Jun 30, 2015 | 23.35 | 23.60 | 22.65 | 22.93 | 2,107,690 | -0.32(-1.36%) |
Jun 29, 2015 | 23.82 | 23.90 | 23.18 | 23.24 | 1,646,618 | -0.78(-3.24%) |
Jun 26, 2015 | 24.20 | 24.28 | 23.91 | 24.02 | 1,121,869 | -0.25(-1.02%) |
Jun 25, 2015 | 24.88 | 25.00 | 24.22 | 24.27 | 1,003,373 | -0.63(-2.54%) |
Jun 24, 2015 | 25.10 | 25.21 | 24.78 | 24.90 | 837,879 | -0.28(-1.12%) |
Jun 23, 2015 | 25.27 | 25.51 | 25.06 | 25.18 | 1,528,236 | -0.14(-0.57%) |
Jun 22, 2015 | 24.70 | 25.39 | 24.52 | 25.33 | 1,009,360 | +0.84(+3.43%) |
Jun 19, 2015 | 24.88 | 24.94 | 24.34 | 24.49 | 1,658,971 | -0.51(-2.04%) |
Jun 18, 2015 | 24.84 | 25.09 | 24.78 | 25.00 | 615,945 | +0.14(+0.58%) |
Jun 17, 2015 | 24.98 | 25.11 | 24.63 | 24.85 | 548,321 | -0.10(-0.41%) |
Jun 16, 2015 | 25.11 | 25.21 | 24.82 | 24.96 | 494,422 | -0.17(-0.68%) |
Jun 15, 2015 | 24.73 | 25.27 | 24.41 | 25.13 | 745,258 | +0.56(+2.27%) |
Jun 12, 2015 | 24.74 | 24.90 | 24.42 | 24.57 | 853,943 | -0.25(-1.03%) |
Jun 11, 2015 | 24.93 | 25.04 | 24.79 | 24.83 | 412,287 | -0.10(-0.39%) |
Jun 10, 2015 | 25.02 | 25.07 | 24.80 | 24.92 | 479,563 | +0.06(+0.25%) |
Jun 09, 2015 | 24.83 | 25.03 | 24.79 | 24.86 | 577,606 | +0.08(+0.31%) |
Jun 08, 2015 | 25.03 | 25.10 | 24.75 | 24.78 | 785,998 | -0.26(-1.04%) |
Jun 05, 2015 | 24.87 | 25.19 | 24.76 | 25.05 | 608,305 | +0.08(+0.33%) |
Jun 04, 2015 | 25.35 | 25.38 | 24.87 | 24.96 | 677,210 | -0.41(-1.63%) |
Jun 03, 2015 | 25.46 | 25.50 | 25.29 | 25.38 | 838,250 | -0.23(-0.91%) |
Jun 02, 2015 | 25.46 | 25.67 | 25.28 | 25.61 | 787,631 | +0.21(+0.84%) |
Jun 01, 2015 | 25.50 | 25.51 | 25.25 | 25.40 | 894,872 | -0.12(-0.46%) |
May 29, 2015 | 25.64 | 25.69 | 25.29 | 25.51 | 619,380 | -0.12(-0.48%) |
May 28, 2015 | 25.93 | 25.93 | 25.38 | 25.64 | 676,526 | -0.33(-1.27%) |
May 27, 2015 | 26.04 | 26.14 | 25.61 | 25.97 | 558,344 | -0.11(-0.42%) |
May 26, 2015 | 26.26 | 26.38 | 25.71 | 26.08 | 774,627 | -0.36(-1.35%) |
May 22, 2015 | 26.02 | 26.44 | 26.44 | 26.44 | 590,787 | +0.32(+1.24%) |
May 21, 2015 | 25.89 | 26.15 | 25.69 | 26.11 | 450,751 | +0.22(+0.85%) |
May 20, 2015 | 26.06 | 26.09 | 25.82 | 25.89 | 416,502 | -0.19(-0.74%) |
May 19, 2015 | 26.14 | 26.31 | 25.94 | 26.09 | 515,691 | -0.08(-0.29%) |
May 18, 2015 | 25.45 | 26.26 | 25.39 | 26.16 | 1,445,722 | +0.79(+3.12%) |
May 15, 2015 | 25.47 | 25.52 | 25.23 | 25.37 | 549,388 | +0.01(+0.05%) |
May 14, 2015 | 25.56 | 25.67 | 25.25 | 25.36 | 855,802 | -0.07(-0.27%) |
May 13, 2015 | 25.52 | 25.79 | 25.14 | 25.42 | 714,715 | -0.02(-0.08%) |
May 12, 2015 | 25.58 | 25.73 | 25.21 | 25.45 | 498,829 | +0.01(+0.05%) |
May 11, 2015 | 25.55 | 25.80 | 25.30 | 25.43 | 517,024 | -0.16(-0.62%) |
May 08, 2015 | 25.36 | 25.95 | 25.12 | 25.59 | 1,005,732 | +0.43(+1.69%) |
May 07, 2015 | 25.33 | 25.42 | 24.89 | 25.16 | 757,332 | -0.19(-0.76%) |
May 06, 2015 | 26.09 | 26.09 | 25.17 | 25.36 | 824,928 | -0.62(-2.38%) |
May 05, 2015 | 25.75 | 26.11 | 25.56 | 25.97 | 1,066,404 | +0.36(+1.40%) |
May 04, 2015 | 25.58 | 25.89 | 25.44 | 25.62 | 1,075,635 | +0.11(+0.42%) |
May 01, 2015 | 25.18 | 25.64 | 25.18 | 25.51 | 507,919 | +0.34(+1.35%) |
Apr 30, 2015 | 25.64 | 25.85 | 25.11 | 25.17 | 952,433 | -0.57(-2.21%) |
Apr 29, 2015 | 25.48 | 25.91 | 25.44 | 25.74 | 2,244,910 | +0.18(+0.72%) |
Apr 28, 2015 | 25.71 | 25.83 | 25.45 | 25.55 | 728,152 | -0.26(-1.00%) |
Apr 27, 2015 | 25.67 | 26.01 | 25.53 | 25.81 | 685,479 | +0.18(+0.69%) |
Apr 24, 2015 | 25.36 | 25.70 | 25.25 | 25.64 | 623,119 | +0.26(+1.01%) |
Apr 23, 2015 | 25.15 | 25.41 | 24.99 | 25.38 | 447,170 | +0.32(+1.27%) |
Apr 22, 2015 | 25.24 | 25.41 | 25.05 | 25.06 | 562,349 | -0.12(-0.46%) |
Apr 21, 2015 | 25.64 | 25.68 | 25.15 | 25.18 | 710,062 | -0.40(-1.56%) |
Apr 20, 2015 | 25.53 | 25.74 | 25.49 | 25.58 | 368,331 | +0.06(+0.24%) |
Apr 17, 2015 | 25.64 | 25.69 | 25.37 | 25.51 | 435,909 | -0.20(-0.76%) |
Apr 16, 2015 | 25.51 | 25.75 | 25.34 | 25.71 | 560,702 | +0.12(+0.45%) |
Apr 15, 2015 | 25.31 | 25.72 | 25.27 | 25.60 | 519,766 | +0.35(+1.37%) |
Apr 14, 2015 | 25.22 | 25.40 | 25.10 | 25.25 | 431,265 | +0.07(+0.27%) |
Apr 13, 2015 | 25.17 | 25.24 | 25.04 | 25.18 | 609,137 | +0.01(+0.05%) |
Apr 10, 2015 | 25.03 | 25.18 | 24.90 | 25.17 | 591,953 | +0.21(+0.84%) |
Apr 09, 2015 | 24.77 | 25.02 | 24.69 | 24.96 | 714,928 | +0.22(+0.90%) |
Apr 08, 2015 | 24.48 | 24.82 | 24.34 | 24.73 | 652,183 | +0.25(+1.02%) |
Apr 07, 2015 | 24.44 | 24.60 | 24.39 | 24.48 | 1,321,723 | +0.03(+0.11%) |
Apr 06, 2015 | 24.43 | 24.61 | 24.31 | 24.46 | 696,668 | +0.11(+0.45%) |
Apr 02, 2015 | 24.17 | 24.35 | 24.35 | 24.35 | 516,330 | +0.16(+0.67%) |
Apr 01, 2015 | 24.46 | 24.62 | 24.15 | 24.19 | 922,926 | -0.22(-0.89%) |
Mar 31, 2015 | 24.35 | 24.65 | 24.31 | 24.40 | 1,172,448 | -0.11(-0.44%) |
Mar 30, 2015 | 24.23 | 24.57 | 24.21 | 24.51 | 729,931 | +0.30(+1.23%) |
Mar 27, 2015 | 24.60 | 24.71 | 24.07 | 24.21 | 1,749,798 | -0.35(-1.43%) |
Mar 26, 2015 | 24.97 | 25.00 | 24.52 | 24.57 | 1,144,002 | -0.27(-1.09%) |
Mar 25, 2015 | 24.87 | 24.94 | 24.67 | 24.84 | 432,758 | +0.05(+0.22%) |
Mar 24, 2015 | 24.82 | 24.97 | 24.60 | 24.78 | 624,739 | -0.05(-0.19%) |
Mar 23, 2015 | 24.53 | 24.88 | 24.34 | 24.83 | 1,240,057 | +0.32(+1.30%) |
Mar 20, 2015 | 25.03 | 25.03 | 24.43 | 24.51 | 2,682,117 | -0.32(-1.28%) |
Mar 19, 2015 | 24.82 | 24.94 | 24.69 | 24.83 | 1,207,854 | -0.18(-0.70%) |
Mar 18, 2015 | 24.21 | 25.05 | 24.06 | 25.01 | 1,480,333 | +0.66(+2.70%) |
Mar 17, 2015 | 24.36 | 24.50 | 24.15 | 24.35 | 574,510 | -0.12(-0.50%) |
Mar 16, 2015 | 24.15 | 24.50 | 23.77 | 24.47 | 1,129,694 | +0.20(+0.81%) |
Mar 13, 2015 | 24.54 | 24.65 | 23.96 | 24.27 | 1,088,291 | -0.33(-1.35%) |
Mar 12, 2015 | 24.88 | 24.99 | 24.47 | 24.61 | 796,343 | -0.13(-0.52%) |
Mar 11, 2015 | 24.64 | 25.04 | 24.52 | 24.73 | 2,368,734 | +0.14(+0.55%) |
Mar 10, 2015 | 24.21 | 24.85 | 24.21 | 24.60 | 11,752,019 | -1.10(-4.30%) |
Mar 09, 2015 | 26.00 | 26.22 | 25.58 | 25.70 | 675,156 | -0.34(-1.30%) |
Mar 06, 2015 | 26.02 | 26.25 | 25.79 | 26.04 | 878,094 | -0.12(-0.44%) |
Mar 05, 2015 | 26.09 | 26.34 | 25.98 | 26.16 | 434,550 | +0.05(+0.21%) |
Mar 04, 2015 | 26.16 | 26.20 | 25.93 | 26.10 | 378,400 | -0.03(-0.13%) |
Mar 03, 2015 | 26.10 | 26.25 | 25.65 | 26.14 | 834,033 | +0.10(+0.39%) |
Mar 02, 2015 | 26.56 | 26.69 | 26.01 | 26.04 | 797,150 | -0.52(-1.96%) |
Feb 27, 2015 | 26.00 | 26.59 | 25.82 | 26.56 | 882,556 | +0.60(+2.30%) |
Feb 26, 2015 | 26.50 | 26.76 | 25.87 | 25.96 | 1,112,447 | -0.56(-2.10%) |
Feb 25, 2015 | 26.06 | 26.63 | 26.03 | 26.52 | 737,209 | +0.43(+1.64%) |
Feb 24, 2015 | 26.75 | 26.85 | 26.07 | 26.09 | 1,015,742 | -0.59(-2.21%) |
Feb 23, 2015 | 26.84 | 26.88 | 26.45 | 26.68 | 1,016,462 | -0.17(-0.63%) |
Feb 20, 2015 | 26.60 | 27.04 | 26.56 | 26.85 | 1,251,334 | +0.26(+0.97%) |
Feb 19, 2015 | 25.91 | 26.92 | 25.76 | 26.59 | 2,994,714 | +0.40(+1.53%) |
Feb 18, 2015 | 26.16 | 26.42 | 26.08 | 26.19 | 986,476 | -0.14(-0.51%) |
Feb 17, 2015 | 26.32 | 26.65 | 26.18 | 26.33 | 805,086 | +0.01(+0.03%) |
Feb 13, 2015 | 26.92 | 26.32 | 26.32 | 26.32 | 1,340,925 | -0.34(-1.27%) |
Feb 12, 2015 | 26.16 | 26.71 | 26.09 | 26.66 | 856,584 | +0.64(+2.45%) |
Feb 11, 2015 | 26.29 | 26.45 | 25.83 | 26.02 | 823,517 | -0.52(-1.94%) |
Feb 10, 2015 | 26.37 | 26.63 | 25.81 | 26.54 | 936,506 | +0.24(+0.93%) |
Feb 09, 2015 | 26.65 | 26.92 | 26.20 | 26.29 | 930,452 | -0.30(-1.12%) |
Feb 06, 2015 | 27.53 | 27.57 | 26.49 | 26.59 | 1,127,758 | -0.85(-3.09%) |
Feb 05, 2015 | 26.82 | 27.63 | 26.77 | 27.44 | 1,239,573 | +0.68(+2.53%) |
Feb 04, 2015 | 26.97 | 27.18 | 26.50 | 26.76 | 840,328 | -0.39(-1.45%) |
Feb 03, 2015 | 26.54 | 27.66 | 26.43 | 27.15 | 1,869,052 | +0.78(+2.94%) |
Feb 02, 2015 | 26.48 | 26.75 | 25.87 | 26.38 | 1,449,378 | +0.08(+0.30%) |
Jan 30, 2015 | 25.84 | 26.67 | 25.60 | 26.30 | 1,217,409 | +0.35(+1.34%) |
Jan 29, 2015 | 25.46 | 26.04 | 25.06 | 25.95 | 1,610,630 | +0.49(+1.92%) |
Jan 28, 2015 | 26.04 | 26.04 | 25.30 | 25.46 | 1,396,270 | -0.46(-1.78%) |
Jan 27, 2015 | 26.11 | 26.42 | 25.57 | 25.92 | 1,322,087 | -0.29(-1.10%) |
Jan 26, 2015 | 26.57 | 26.69 | 26.10 | 26.21 | 1,965,134 | -0.22(-0.83%) |
Jan 23, 2015 | 26.79 | 26.95 | 26.27 | 26.43 | 2,321,099 | -0.35(-1.32%) |
Jan 22, 2015 | 27.33 | 27.39 | 26.73 | 26.79 | 1,925,286 | -0.31(-1.13%) |
Jan 21, 2015 | 26.59 | 27.33 | 26.39 | 27.09 | 993,267 | +0.57(+2.17%) |
Jan 20, 2015 | 26.21 | 26.65 | 25.78 | 26.52 | 1,196,287 | +0.31(+1.20%) |
Jan 16, 2015 | 25.70 | 26.33 | 25.70 | 26.21 | 1,238,543 | +0.51(+1.98%) |
Jan 15, 2015 | 25.61 | 26.01 | 25.41 | 25.70 | 1,211,199 | +0.09(+0.34%) |
Jan 14, 2015 | 25.16 | 25.66 | 24.66 | 25.61 | 1,537,164 | +0.27(+1.05%) |
Jan 13, 2015 | 25.69 | 26.15 | 25.10 | 25.34 | 1,584,397 | -0.41(-1.58%) |
Jan 12, 2015 | 26.08 | 26.17 | 25.24 | 25.75 | 1,282,341 | -0.46(-1.76%) |
Jan 09, 2015 | 26.15 | 26.51 | 26.02 | 26.21 | 1,162,636 | -0.01(-0.03%) |
Jan 08, 2015 | 25.80 | 26.28 | 25.76 | 26.22 | 2,236,125 | +0.49(+1.92%) |
Jan 07, 2015 | 25.78 | 26.02 | 25.44 | 25.72 | 1,541,778 | +0.04(+0.16%) |
Jan 06, 2015 | 26.15 | 26.35 | 25.10 | 25.68 | 2,276,903 | -0.49(-1.89%) |
Jan 05, 2015 | 26.88 | 27.06 | 26.07 | 26.18 | 2,701,749 | -0.92(-3.38%) |
Jan 02, 2015 | 26.66 | 27.43 | 26.55 | 27.09 | 1,149,789 | +0.43(+1.63%) |
Dec 31, 2014 | 27.03 | 26.66 | 26.66 | 26.66 | 1,752,869 | -0.43(-1.58%) |
Dec 30, 2014 | 26.65 | 27.39 | 26.59 | 27.09 | 2,248,100 | +0.25(+0.92%) |
Dec 29, 2014 | 26.19 | 27.04 | 26.14 | 26.84 | 1,376,806 | +0.62(+2.37%) |
Dec 26, 2014 | 26.15 | 26.43 | 26.12 | 26.22 | 913,096 | +0.27(+1.03%) |
Dec 24, 2014 | 25.79 | 25.95 | 25.95 | 25.95 | 594,467 | +0.07(+0.28%) |
Dec 23, 2014 | 25.45 | 26.00 | 25.40 | 25.88 | 1,748,966 | +0.18(+0.70%) |
Dec 22, 2014 | 25.66 | 25.78 | 25.28 | 25.70 | 2,110,886 | -0.02(-0.08%) |
Dec 19, 2014 | 26.00 | 26.12 | 25.42 | 25.72 | 6,025,416 | -0.29(-1.10%) |
Dec 18, 2014 | 26.07 | 26.32 | 25.18 | 26.00 | 1,764,498 | +0.33(+1.30%) |
Dec 17, 2014 | 24.66 | 25.72 | 24.60 | 25.67 | 2,531,056 | +1.06(+4.29%) |
Dec 16, 2014 | 24.15 | 25.66 | 23.97 | 24.62 | 1,881,022 | -0.25(-1.02%) |
Dec 15, 2014 | 25.70 | 26.04 | 24.61 | 24.87 | 1,944,847 | -0.73(-2.85%) |
Dec 12, 2014 | 25.77 | 25.91 | 25.20 | 25.60 | 3,055,508 | -0.63(-2.39%) |
Dec 11, 2014 | 25.95 | 26.75 | 25.80 | 26.23 | 1,886,901 | +0.28(+1.08%) |
Dec 10, 2014 | 26.57 | 26.93 | 25.82 | 25.94 | 2,239,086 | -0.91(-3.38%) |
Dec 09, 2014 | 26.06 | 27.10 | 25.82 | 26.85 | 2,120,508 | +0.55(+2.08%) |
Dec 08, 2014 | 27.05 | 27.42 | 26.11 | 26.31 | 2,312,113 | -0.92(-3.36%) |
Dec 05, 2014 | 27.23 | 27.65 | 27.09 | 27.22 | 2,477,396 | -0.02(-0.07%) |
Dec 04, 2014 | 26.15 | 27.85 | 26.04 | 27.24 | 5,340,429 | +1.82(+7.15%) |
Dec 03, 2014 | 25.16 | 25.74 | 25.10 | 25.42 | 1,277,688 | +0.24(+0.96%) |
Dec 02, 2014 | 24.21 | 25.44 | 24.19 | 25.18 | 2,385,775 | +0.67(+2.73%) |