Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.04 | 25.10 | 24.79 | 24.86 | 371,518 | -0.06(-0.22%) |
Nov 27, 2015 | 24.61 | 25.04 | 24.61 | 24.91 | 201,078 | +0.22(+0.90%) |
Nov 25, 2015 | 24.66 | 24.69 | 24.69 | 24.69 | 398,717 | +0.09(+0.38%) |
Nov 24, 2015 | 24.18 | 24.72 | 23.92 | 24.60 | 821,113 | +0.21(+0.87%) |
Nov 23, 2015 | 24.65 | 24.94 | 24.32 | 24.39 | 599,651 | -0.34(-1.38%) |
Nov 20, 2015 | 24.88 | 25.19 | 24.65 | 24.73 | 468,341 | -0.01(-0.04%) |
Nov 19, 2015 | 24.70 | 24.87 | 24.45 | 24.74 | 302,241 | -0.02(-0.07%) |
Nov 18, 2015 | 24.55 | 24.78 | 23.84 | 24.76 | 681,075 | +0.30(+1.24%) |
Nov 17, 2015 | 25.52 | 25.52 | 24.41 | 24.45 | 650,971 | -1.03(-4.04%) |
Nov 16, 2015 | 24.84 | 25.50 | 24.83 | 25.48 | 542,348 | +0.57(+2.29%) |
Nov 13, 2015 | 24.36 | 24.99 | 24.36 | 24.91 | 1,852,692 | +0.37(+1.50%) |
Nov 12, 2015 | 25.16 | 25.41 | 24.50 | 24.54 | 460,276 | -0.84(-3.30%) |
Nov 11, 2015 | 25.53 | 25.89 | 25.29 | 25.38 | 488,452 | -0.04(-0.14%) |
Nov 10, 2015 | 25.22 | 25.45 | 24.99 | 25.42 | 655,709 | +0.21(+0.84%) |
Nov 09, 2015 | 25.85 | 26.02 | 25.09 | 25.21 | 635,363 | -0.58(-2.25%) |
Nov 06, 2015 | 24.47 | 25.81 | 24.47 | 25.79 | 754,450 | +1.32(+5.41%) |
Nov 05, 2015 | 24.20 | 24.68 | 23.93 | 24.46 | 535,668 | +0.37(+1.53%) |
Nov 04, 2015 | 24.25 | 24.30 | 23.87 | 24.09 | 382,188 | -0.08(-0.34%) |
Nov 03, 2015 | 24.35 | 24.46 | 23.74 | 24.18 | 618,406 | -0.24(-0.98%) |
Nov 02, 2015 | 23.65 | 24.56 | 23.62 | 24.42 | 597,729 | +0.80(+3.39%) |
Oct 30, 2015 | 24.00 | 24.16 | 23.53 | 23.62 | 2,313,016 | -0.40(-1.65%) |
Oct 29, 2015 | 23.73 | 24.28 | 23.73 | 24.01 | 355,357 | +0.08(+0.35%) |
Oct 28, 2015 | 23.24 | 23.94 | 23.24 | 23.93 | 680,636 | +0.73(+3.13%) |
Oct 27, 2015 | 23.67 | 23.73 | 23.05 | 23.20 | 391,727 | -0.63(-2.62%) |
Oct 26, 2015 | 23.94 | 24.18 | 23.74 | 23.83 | 375,921 | -0.23(-0.96%) |
Oct 23, 2015 | 23.58 | 24.13 | 23.33 | 24.06 | 470,507 | +0.78(+3.36%) |
Oct 22, 2015 | 23.01 | 23.43 | 23.00 | 23.27 | 358,338 | +0.48(+2.10%) |
Oct 21, 2015 | 23.52 | 23.65 | 22.75 | 22.80 | 475,269 | -0.61(-2.59%) |
Oct 20, 2015 | 23.23 | 23.57 | 23.09 | 23.40 | 371,381 | +0.19(+0.83%) |
Oct 19, 2015 | 23.05 | 23.50 | 23.05 | 23.21 | 477,216 | +0.04(+0.16%) |
Oct 16, 2015 | 23.16 | 23.30 | 22.88 | 23.17 | 430,386 | +0.10(+0.44%) |
Oct 15, 2015 | 22.70 | 23.08 | 22.57 | 23.07 | 348,389 | +0.53(+2.37%) |
Oct 14, 2015 | 22.66 | 22.96 | 22.32 | 22.54 | 524,581 | +0.13(+0.57%) |
Oct 13, 2015 | 22.90 | 23.00 | 22.36 | 22.41 | 418,513 | -0.56(-2.44%) |
Oct 12, 2015 | 23.09 | 23.37 | 22.87 | 22.97 | 427,090 | -0.09(-0.40%) |
Oct 09, 2015 | 23.08 | 23.28 | 22.95 | 23.06 | 518,159 | -0.01(-0.04%) |
Oct 08, 2015 | 22.66 | 23.15 | 22.52 | 23.07 | 475,104 | +0.32(+1.41%) |
Oct 07, 2015 | 22.23 | 22.77 | 22.23 | 22.75 | 542,525 | +0.60(+2.70%) |
Oct 06, 2015 | 21.79 | 22.24 | 21.70 | 22.15 | 814,301 | +0.32(+1.47%) |
Oct 05, 2015 | 21.54 | 21.98 | 21.30 | 21.83 | 385,666 | +0.43(+2.02%) |
Oct 02, 2015 | 21.09 | 21.33 | 20.74 | 21.40 | 485,210 | -0.01(-0.04%) |
Oct 01, 2015 | 21.41 | 21.59 | 20.97 | 21.41 | 603,233 | -0.03(-0.13%) |
Sep 30, 2015 | 21.55 | 21.74 | 21.11 | 21.44 | 805,223 | +0.15(+0.69%) |
Sep 29, 2015 | 21.08 | 21.33 | 20.98 | 21.29 | 553,861 | +0.21(+1.00%) |
Sep 28, 2015 | 21.17 | 21.23 | 20.80 | 21.08 | 688,529 | -0.27(-1.25%) |
Sep 25, 2015 | 21.24 | 21.54 | 21.10 | 21.34 | 819,860 | +0.41(+1.98%) |
Sep 24, 2015 | 20.88 | 21.03 | 20.56 | 20.93 | 649,310 | -0.18(-0.87%) |
Sep 23, 2015 | 21.29 | 21.34 | 20.84 | 21.11 | 552,618 | -0.07(-0.35%) |
Sep 22, 2015 | 21.85 | 21.97 | 21.07 | 21.19 | 780,422 | -0.95(-4.28%) |
Sep 21, 2015 | 21.97 | 22.36 | 21.90 | 22.13 | 446,544 | +0.40(+1.86%) |
Sep 18, 2015 | 22.03 | 22.28 | 21.64 | 21.73 | 1,205,699 | -0.54(-2.44%) |
Sep 17, 2015 | 22.25 | 22.82 | 22.21 | 22.27 | 683,750 | -0.06(-0.25%) |
Sep 16, 2015 | 22.39 | 22.56 | 22.23 | 22.33 | 481,273 | -0.06(-0.29%) |
Sep 15, 2015 | 22.10 | 22.51 | 21.99 | 22.39 | 551,624 | +0.36(+1.63%) |
Sep 14, 2015 | 22.25 | 22.36 | 22.00 | 22.03 | 451,571 | -0.18(-0.83%) |
Sep 11, 2015 | 21.94 | 22.28 | 21.91 | 22.22 | 430,217 | +0.09(+0.42%) |
Sep 10, 2015 | 21.97 | 22.40 | 21.96 | 22.13 | 525,380 | +0.13(+0.59%) |
Sep 09, 2015 | 22.02 | 22.31 | 21.74 | 22.00 | 883,192 | +0.10(+0.46%) |
Sep 08, 2015 | 21.80 | 21.92 | 21.40 | 21.90 | 910,460 | +0.42(+1.97%) |
Sep 04, 2015 | 21.86 | 21.47 | 21.47 | 21.47 | 817,096 | -0.74(-3.35%) |
Sep 03, 2015 | 22.56 | 22.71 | 22.18 | 22.22 | 848,216 | -0.19(-0.86%) |
Sep 02, 2015 | 22.24 | 22.41 | 21.79 | 22.41 | 835,521 | +0.50(+2.27%) |
Sep 01, 2015 | 21.86 | 22.33 | 21.83 | 21.91 | 800,239 | -0.40(-1.77%) |
Aug 31, 2015 | 22.53 | 22.58 | 22.23 | 22.31 | 2,760,375 | -0.44(-1.94%) |
Aug 28, 2015 | 22.72 | 22.86 | 22.40 | 22.75 | 793,147 | -0.06(-0.28%) |
Aug 27, 2015 | 22.51 | 22.88 | 22.20 | 22.82 | 1,058,285 | +0.63(+2.86%) |
Aug 26, 2015 | 22.36 | 22.43 | 21.56 | 22.18 | 1,277,182 | +0.28(+1.26%) |
Aug 25, 2015 | 22.97 | 23.07 | 21.88 | 21.90 | 958,242 | -0.44(-1.98%) |
Aug 24, 2015 | 22.40 | 23.26 | 21.96 | 22.35 | 1,249,291 | -1.06(-4.52%) |
Aug 21, 2015 | 23.71 | 23.79 | 23.25 | 23.40 | 1,141,617 | -0.69(-2.86%) |
Aug 20, 2015 | 24.99 | 25.22 | 24.08 | 24.09 | 1,069,970 | -1.20(-4.73%) |
Aug 19, 2015 | 25.55 | 25.73 | 25.22 | 25.29 | 525,202 | -0.43(-1.68%) |
Aug 18, 2015 | 25.68 | 25.86 | 25.57 | 25.72 | 462,819 | -0.06(-0.25%) |
Aug 17, 2015 | 25.65 | 26.02 | 25.45 | 25.79 | 604,841 | -0.03(-0.11%) |
Aug 14, 2015 | 25.67 | 26.04 | 25.41 | 25.81 | 565,766 | +0.08(+0.32%) |
Aug 13, 2015 | 25.33 | 26.02 | 25.32 | 25.73 | 605,120 | +0.40(+1.60%) |
Aug 12, 2015 | 25.60 | 25.85 | 25.06 | 25.33 | 758,533 | -0.60(-2.31%) |
Aug 11, 2015 | 24.97 | 26.11 | 24.97 | 25.92 | 1,491,356 | +0.58(+2.29%) |
Aug 10, 2015 | 24.57 | 26.17 | 24.27 | 25.34 | 2,880,559 | +1.39(+5.80%) |
Aug 07, 2015 | 23.36 | 24.03 | 23.31 | 23.96 | 6,679,845 | +0.04(+0.15%) |
Aug 06, 2015 | 25.86 | 25.93 | 23.82 | 23.92 | 1,746,327 | -1.89(-7.34%) |
Aug 05, 2015 | 26.95 | 27.25 | 25.44 | 25.81 | 828,904 | -1.02(-3.80%) |
Aug 04, 2015 | 26.84 | 27.18 | 26.55 | 26.83 | 396,051 | +0.01(+0.03%) |
Aug 03, 2015 | 27.25 | 27.48 | 26.71 | 26.82 | 546,843 | -0.34(-1.25%) |
Jul 31, 2015 | 26.73 | 27.61 | 26.63 | 27.16 | 807,014 | +0.51(+1.93%) |
Jul 30, 2015 | 24.84 | 27.26 | 24.84 | 26.65 | 954,609 | +2.21(+9.03%) |
Jul 29, 2015 | 24.09 | 24.87 | 23.97 | 24.44 | 520,003 | +0.40(+1.68%) |
Jul 28, 2015 | 24.23 | 24.23 | 23.68 | 24.04 | 520,785 | -0.06(-0.23%) |
Jul 27, 2015 | 24.18 | 24.18 | 23.85 | 24.09 | 406,162 | -0.28(-1.13%) |
Jul 24, 2015 | 24.38 | 24.71 | 24.33 | 24.37 | 415,991 | +0.16(+0.65%) |
Jul 23, 2015 | 24.76 | 24.78 | 24.18 | 24.21 | 319,632 | -0.53(-2.16%) |
Jul 22, 2015 | 24.78 | 24.96 | 24.54 | 24.75 | 466,051 | -0.16(-0.63%) |
Jul 21, 2015 | 24.87 | 25.37 | 24.76 | 24.90 | 342,847 | +0.00(+0.00%) |
Jul 20, 2015 | 25.02 | 25.02 | 24.67 | 24.90 | 328,129 | -0.06(-0.26%) |
Jul 17, 2015 | 25.33 | 25.43 | 24.95 | 24.97 | 321,597 | -0.43(-1.70%) |
Jul 16, 2015 | 25.18 | 25.46 | 25.07 | 25.40 | 333,918 | +0.35(+1.40%) |
Jul 15, 2015 | 24.83 | 25.21 | 24.75 | 25.05 | 1,375,641 | +0.21(+0.85%) |
Jul 14, 2015 | 24.62 | 24.85 | 24.45 | 24.84 | 461,370 | +0.29(+1.16%) |
Jul 13, 2015 | 24.66 | 24.76 | 24.47 | 24.55 | 328,309 | +0.05(+0.19%) |
Jul 10, 2015 | 24.45 | 24.68 | 24.35 | 24.51 | 454,894 | +0.49(+2.03%) |
Jul 09, 2015 | 24.10 | 24.16 | 23.80 | 24.02 | 434,199 | +0.25(+1.04%) |
Jul 08, 2015 | 24.07 | 24.19 | 23.63 | 23.77 | 379,337 | -0.53(-2.19%) |
Jul 07, 2015 | 24.40 | 24.40 | 23.94 | 24.30 | 398,514 | -0.13(-0.53%) |
Jul 06, 2015 | 24.27 | 24.62 | 24.27 | 24.43 | 224,399 | -0.10(-0.41%) |
Jul 02, 2015 | 25.15 | 24.53 | 24.53 | 24.53 | 313,506 | -0.50(-1.98%) |
Jul 01, 2015 | 25.08 | 25.47 | 24.98 | 25.03 | 415,568 | +0.22(+0.89%) |
Jun 30, 2015 | 24.66 | 24.91 | 24.53 | 24.81 | 525,656 | +0.35(+1.43%) |
Jun 29, 2015 | 25.07 | 25.07 | 24.42 | 24.46 | 377,292 | -0.77(-3.06%) |
Jun 26, 2015 | 25.35 | 25.35 | 25.11 | 25.23 | 458,142 | -0.01(-0.04%) |
Jun 25, 2015 | 25.51 | 25.51 | 25.20 | 25.24 | 312,626 | -0.18(-0.72%) |
Jun 24, 2015 | 25.37 | 25.55 | 25.33 | 25.43 | 394,399 | -0.04(-0.14%) |
Jun 23, 2015 | 25.29 | 25.52 | 25.22 | 25.46 | 908,982 | +0.22(+0.87%) |
Jun 22, 2015 | 25.40 | 25.41 | 24.94 | 25.24 | 423,092 | +0.00(+0.00%) |
Jun 19, 2015 | 25.13 | 25.47 | 25.05 | 25.24 | 784,757 | +0.11(+0.44%) |
Jun 18, 2015 | 24.73 | 25.15 | 24.58 | 25.13 | 385,103 | +0.52(+2.13%) |
Jun 17, 2015 | 24.92 | 24.99 | 24.51 | 24.61 | 509,922 | -0.21(-0.85%) |
Jun 16, 2015 | 24.18 | 24.92 | 24.17 | 24.82 | 705,954 | +0.60(+2.47%) |
Jun 15, 2015 | 23.95 | 24.27 | 23.82 | 24.22 | 570,979 | -0.04(-0.15%) |
Jun 12, 2015 | 24.33 | 24.42 | 24.11 | 24.26 | 206,309 | -0.12(-0.49%) |
Jun 11, 2015 | 24.39 | 24.62 | 24.33 | 24.38 | 237,719 | -0.02(-0.08%) |
Jun 10, 2015 | 23.55 | 24.50 | 23.44 | 24.40 | 555,342 | +0.97(+4.12%) |
Jun 09, 2015 | 23.50 | 23.65 | 23.40 | 23.43 | 322,559 | -0.06(-0.27%) |
Jun 08, 2015 | 23.60 | 23.70 | 23.50 | 23.50 | 278,481 | -0.10(-0.43%) |
Jun 05, 2015 | 23.61 | 23.73 | 23.39 | 23.60 | 526,142 | +0.12(+0.51%) |
Jun 04, 2015 | 23.51 | 23.66 | 23.43 | 23.48 | 288,153 | -0.18(-0.78%) |
Jun 03, 2015 | 23.56 | 23.81 | 23.41 | 23.66 | 531,808 | +0.22(+0.94%) |
Jun 02, 2015 | 23.22 | 23.54 | 23.20 | 23.44 | 285,670 | +0.19(+0.83%) |
Jun 01, 2015 | 23.40 | 23.42 | 23.20 | 23.25 | 360,624 | -0.12(-0.51%) |
May 29, 2015 | 23.42 | 23.55 | 23.20 | 23.37 | 290,579 | -0.10(-0.43%) |
May 28, 2015 | 23.42 | 23.57 | 23.14 | 23.47 | 655,175 | +0.04(+0.16%) |
May 27, 2015 | 23.38 | 23.57 | 23.05 | 23.43 | 614,557 | +0.06(+0.28%) |
May 26, 2015 | 24.19 | 24.35 | 23.25 | 23.37 | 732,081 | -0.97(-3.97%) |
May 22, 2015 | 24.74 | 24.33 | 24.33 | 24.33 | 242,171 | -0.40(-1.60%) |
May 21, 2015 | 25.03 | 25.19 | 24.65 | 24.73 | 328,456 | -0.29(-1.14%) |
May 20, 2015 | 24.83 | 25.11 | 24.59 | 25.01 | 642,953 | +0.17(+0.67%) |
May 19, 2015 | 24.70 | 24.95 | 24.57 | 24.85 | 350,700 | +0.20(+0.82%) |
May 18, 2015 | 24.30 | 24.70 | 24.25 | 24.65 | 398,984 | +0.39(+1.59%) |
May 15, 2015 | 24.75 | 24.81 | 24.08 | 24.26 | 486,949 | -0.47(-1.90%) |
May 14, 2015 | 24.92 | 25.04 | 24.65 | 24.73 | 442,699 | +0.05(+0.19%) |
May 13, 2015 | 24.60 | 24.83 | 24.53 | 24.68 | 466,148 | +0.17(+0.71%) |
May 12, 2015 | 24.42 | 24.58 | 24.18 | 24.51 | 620,264 | +0.01(+0.04%) |
May 11, 2015 | 24.38 | 24.66 | 24.34 | 24.50 | 909,679 | +0.17(+0.72%) |
May 08, 2015 | 24.88 | 25.01 | 24.19 | 24.32 | 570,475 | -0.35(-1.42%) |
May 07, 2015 | 24.76 | 24.92 | 24.53 | 24.67 | 403,513 | -0.14(-0.56%) |
May 06, 2015 | 25.05 | 25.18 | 24.35 | 24.81 | 559,371 | -0.11(-0.44%) |
May 05, 2015 | 25.38 | 25.59 | 24.76 | 24.92 | 395,890 | -0.47(-1.85%) |
May 04, 2015 | 25.41 | 25.59 | 25.23 | 25.39 | 391,083 | +0.01(+0.04%) |
May 01, 2015 | 24.91 | 25.45 | 24.79 | 25.38 | 578,247 | +0.60(+2.41%) |
Apr 30, 2015 | 25.62 | 25.85 | 24.70 | 24.78 | 861,978 | -1.23(-4.74%) |
Apr 29, 2015 | 25.95 | 26.14 | 25.80 | 26.02 | 727,353 | -0.09(-0.35%) |
Apr 28, 2015 | 26.07 | 26.56 | 26.00 | 26.11 | 626,112 | -0.01(-0.04%) |
Apr 27, 2015 | 26.66 | 26.85 | 26.01 | 26.12 | 449,308 | -0.52(-1.97%) |
Apr 24, 2015 | 27.05 | 27.11 | 26.62 | 26.64 | 316,033 | -0.43(-1.60%) |
Apr 23, 2015 | 27.18 | 27.36 | 26.96 | 27.07 | 223,919 | -0.21(-0.78%) |
Apr 22, 2015 | 27.19 | 27.42 | 26.80 | 27.28 | 318,762 | +0.08(+0.30%) |
Apr 21, 2015 | 27.37 | 27.50 | 26.74 | 27.20 | 459,941 | -0.02(-0.07%) |
Apr 20, 2015 | 26.30 | 27.29 | 26.23 | 27.22 | 802,408 | +1.09(+4.15%) |
Apr 17, 2015 | 26.23 | 26.33 | 25.85 | 26.14 | 334,596 | -0.29(-1.08%) |
Apr 16, 2015 | 26.64 | 26.72 | 26.39 | 26.42 | 427,550 | -0.25(-0.93%) |
Apr 15, 2015 | 26.76 | 26.80 | 26.59 | 26.67 | 348,159 | +0.05(+0.17%) |
Apr 14, 2015 | 26.67 | 26.81 | 26.35 | 26.62 | 367,769 | -0.09(-0.34%) |
Apr 13, 2015 | 26.59 | 26.87 | 26.56 | 26.71 | 492,749 | +0.07(+0.28%) |
Apr 10, 2015 | 26.83 | 26.93 | 26.58 | 26.64 | 280,348 | -0.09(-0.34%) |
Apr 09, 2015 | 26.95 | 27.09 | 26.53 | 26.73 | 604,429 | -0.26(-0.95%) |
Apr 08, 2015 | 26.95 | 27.18 | 26.85 | 26.99 | 360,664 | +0.05(+0.17%) |
Apr 07, 2015 | 27.07 | 27.16 | 26.93 | 26.94 | 232,199 | -0.13(-0.48%) |
Apr 06, 2015 | 26.54 | 27.08 | 26.44 | 27.07 | 324,720 | +0.29(+1.10%) |
Apr 02, 2015 | 26.75 | 26.78 | 26.78 | 26.78 | 387,451 | +0.10(+0.38%) |
Apr 01, 2015 | 26.71 | 26.83 | 26.42 | 26.68 | 260,765 | -0.11(-0.41%) |
Mar 31, 2015 | 26.74 | 26.98 | 26.52 | 26.79 | 284,352 | -0.02(-0.07%) |
Mar 30, 2015 | 26.35 | 26.88 | 26.32 | 26.81 | 221,439 | +0.63(+2.39%) |
Mar 27, 2015 | 26.29 | 26.36 | 26.02 | 26.18 | 221,075 | -0.12(-0.45%) |
Mar 26, 2015 | 26.37 | 26.59 | 26.11 | 26.30 | 345,542 | -0.12(-0.45%) |
Mar 25, 2015 | 26.92 | 26.99 | 26.37 | 26.42 | 319,317 | -0.52(-1.95%) |
Mar 24, 2015 | 26.99 | 27.05 | 26.75 | 26.94 | 389,642 | -0.03(-0.10%) |
Mar 23, 2015 | 26.64 | 27.10 | 26.64 | 26.97 | 374,775 | +0.36(+1.35%) |
Mar 20, 2015 | 26.40 | 26.76 | 26.17 | 26.61 | 882,924 | +0.29(+1.12%) |
Mar 19, 2015 | 26.48 | 26.65 | 26.14 | 26.32 | 276,704 | -0.25(-0.93%) |
Mar 18, 2015 | 26.61 | 26.72 | 26.22 | 26.57 | 345,880 | -0.07(-0.28%) |
Mar 17, 2015 | 26.59 | 26.72 | 26.50 | 26.64 | 357,118 | +0.02(+0.07%) |
Mar 16, 2015 | 26.59 | 26.76 | 26.49 | 26.62 | 529,299 | +0.03(+0.10%) |
Mar 13, 2015 | 26.58 | 26.78 | 26.30 | 26.59 | 471,882 | +0.01(+0.03%) |
Mar 12, 2015 | 26.07 | 26.67 | 26.05 | 26.59 | 509,338 | +0.57(+2.19%) |
Mar 11, 2015 | 25.94 | 26.21 | 25.89 | 26.02 | 290,930 | +0.14(+0.53%) |
Mar 10, 2015 | 25.74 | 25.99 | 25.37 | 25.88 | 391,591 | -0.06(-0.21%) |
Mar 09, 2015 | 25.87 | 26.09 | 25.79 | 25.93 | 330,437 | +0.07(+0.28%) |
Mar 06, 2015 | 25.80 | 26.38 | 25.80 | 25.86 | 330,216 | -0.02(-0.07%) |
Mar 05, 2015 | 25.86 | 26.13 | 25.68 | 25.88 | 225,810 | +0.04(+0.14%) |
Mar 04, 2015 | 26.18 | 26.33 | 25.83 | 25.84 | 279,106 | -0.49(-1.85%) |
Mar 03, 2015 | 26.31 | 26.47 | 26.14 | 26.33 | 304,004 | -0.11(-0.42%) |
Mar 02, 2015 | 26.20 | 26.53 | 26.15 | 26.44 | 405,693 | +0.24(+0.91%) |
Feb 27, 2015 | 26.57 | 26.62 | 26.19 | 26.20 | 372,493 | -0.42(-1.59%) |
Feb 26, 2015 | 26.38 | 26.76 | 26.38 | 26.62 | 269,019 | +0.19(+0.73%) |
Feb 25, 2015 | 26.67 | 26.67 | 26.35 | 26.43 | 244,875 | -0.26(-0.96%) |
Feb 24, 2015 | 26.40 | 26.86 | 26.31 | 26.69 | 363,562 | +0.24(+0.90%) |
Feb 23, 2015 | 26.80 | 26.81 | 26.30 | 26.45 | 335,797 | -0.39(-1.44%) |
Feb 20, 2015 | 26.86 | 27.01 | 26.51 | 26.83 | 492,168 | -0.19(-0.71%) |
Feb 19, 2015 | 26.86 | 27.11 | 26.73 | 27.03 | 379,647 | +0.03(+0.10%) |
Feb 18, 2015 | 27.09 | 27.24 | 26.85 | 27.00 | 332,887 | -0.14(-0.51%) |
Feb 17, 2015 | 26.99 | 27.23 | 26.82 | 27.14 | 601,846 | +0.33(+1.23%) |
Feb 13, 2015 | 26.59 | 26.81 | 26.81 | 26.81 | 631,254 | +0.61(+2.32%) |
Feb 12, 2015 | 26.21 | 26.30 | 25.97 | 26.20 | 485,633 | +0.15(+0.56%) |
Feb 11, 2015 | 25.93 | 26.14 | 25.76 | 26.05 | 279,207 | +0.04(+0.14%) |
Feb 10, 2015 | 25.85 | 26.06 | 25.51 | 26.02 | 330,929 | +0.34(+1.33%) |
Feb 09, 2015 | 25.68 | 25.91 | 25.49 | 25.68 | 343,222 | -0.06(-0.25%) |
Feb 06, 2015 | 25.33 | 25.93 | 25.31 | 25.74 | 374,802 | +0.52(+2.08%) |
Feb 05, 2015 | 24.93 | 25.40 | 24.93 | 25.22 | 329,500 | +0.17(+0.66%) |
Feb 04, 2015 | 24.91 | 25.37 | 24.91 | 25.05 | 296,629 | -0.03(-0.11%) |
Feb 03, 2015 | 24.53 | 25.17 | 24.53 | 25.08 | 344,031 | +0.68(+2.79%) |
Feb 02, 2015 | 23.48 | 24.51 | 23.48 | 24.40 | 439,642 | +0.94(+4.00%) |
Jan 30, 2015 | 23.96 | 24.05 | 23.41 | 23.46 | 493,612 | -0.74(-3.04%) |
Jan 29, 2015 | 24.04 | 24.27 | 23.84 | 24.19 | 288,220 | +0.22(+0.92%) |
Jan 28, 2015 | 24.53 | 24.68 | 23.89 | 23.97 | 322,460 | -0.43(-1.77%) |
Jan 27, 2015 | 24.38 | 24.61 | 24.21 | 24.41 | 198,929 | -0.28(-1.12%) |
Jan 26, 2015 | 24.46 | 24.80 | 24.26 | 24.68 | 343,689 | +0.22(+0.90%) |
Jan 23, 2015 | 24.36 | 24.59 | 24.10 | 24.46 | 398,094 | +0.04(+0.15%) |
Jan 22, 2015 | 23.96 | 24.49 | 23.78 | 24.42 | 460,246 | +0.62(+2.59%) |
Jan 21, 2015 | 23.83 | 23.97 | 23.67 | 23.81 | 479,463 | -0.12(-0.50%) |
Jan 20, 2015 | 24.44 | 24.55 | 23.85 | 23.93 | 574,050 | -0.44(-1.81%) |
Jan 16, 2015 | 23.99 | 24.43 | 23.98 | 24.37 | 765,493 | +0.29(+1.18%) |
Jan 15, 2015 | 24.54 | 24.68 | 23.98 | 24.08 | 649,943 | -0.46(-1.87%) |
Jan 14, 2015 | 24.81 | 24.99 | 24.35 | 24.54 | 636,901 | -0.54(-2.16%) |
Jan 13, 2015 | 25.25 | 25.60 | 24.79 | 25.09 | 829,352 | +0.03(+0.11%) |
Jan 12, 2015 | 25.67 | 25.82 | 24.97 | 25.06 | 566,517 | -0.65(-2.54%) |
Jan 09, 2015 | 26.37 | 26.37 | 25.63 | 25.71 | 364,548 | -0.67(-2.54%) |
Jan 08, 2015 | 25.97 | 26.47 | 25.83 | 26.38 | 847,600 | +0.64(+2.50%) |
Jan 07, 2015 | 25.82 | 25.98 | 25.56 | 25.74 | 417,919 | +0.05(+0.18%) |
Jan 06, 2015 | 26.30 | 26.36 | 25.55 | 25.69 | 692,156 | -0.57(-2.17%) |
Jan 05, 2015 | 26.37 | 26.54 | 26.06 | 26.26 | 395,470 | -0.29(-1.11%) |
Jan 02, 2015 | 26.87 | 27.00 | 26.39 | 26.56 | 504,950 | -0.29(-1.06%) |
Dec 31, 2014 | 27.20 | 26.84 | 26.84 | 26.84 | 344,172 | -0.25(-0.92%) |
Dec 30, 2014 | 26.62 | 27.14 | 26.56 | 27.09 | 326,197 | +0.34(+1.27%) |
Dec 29, 2014 | 26.36 | 26.84 | 26.36 | 26.75 | 327,102 | +0.24(+0.90%) |
Dec 26, 2014 | 26.56 | 26.59 | 26.33 | 26.51 | 200,400 | +0.09(+0.35%) |
Dec 24, 2014 | 26.30 | 26.42 | 26.42 | 26.42 | 369,944 | +0.11(+0.42%) |
Dec 23, 2014 | 26.35 | 26.62 | 26.25 | 26.31 | 794,487 | +0.12(+0.46%) |
Dec 22, 2014 | 26.06 | 26.21 | 25.91 | 26.19 | 810,305 | +0.12(+0.46%) |
Dec 19, 2014 | 26.58 | 26.58 | 25.90 | 26.07 | 1,439,743 | -0.50(-1.87%) |
Dec 18, 2014 | 26.46 | 26.59 | 26.14 | 26.57 | 719,270 | +0.36(+1.37%) |
Dec 17, 2014 | 25.38 | 26.24 | 25.25 | 26.21 | 925,506 | +0.83(+3.26%) |
Dec 16, 2014 | 25.05 | 25.47 | 24.58 | 25.38 | 946,239 | +0.24(+0.95%) |
Dec 15, 2014 | 25.54 | 25.54 | 24.85 | 25.14 | 891,174 | -0.36(-1.41%) |
Dec 12, 2014 | 25.20 | 25.51 | 24.93 | 25.50 | 929,286 | -0.11(-0.43%) |
Dec 11, 2014 | 24.99 | 25.63 | 24.73 | 25.61 | 1,140,827 | +0.78(+3.15%) |
Dec 10, 2014 | 25.15 | 25.24 | 24.76 | 24.83 | 376,249 | -0.41(-1.64%) |
Dec 09, 2014 | 24.81 | 25.33 | 24.76 | 25.24 | 645,513 | +0.24(+0.96%) |
Dec 08, 2014 | 25.30 | 25.45 | 24.87 | 25.00 | 393,848 | -0.29(-1.16%) |
Dec 05, 2014 | 25.01 | 25.36 | 25.01 | 25.30 | 390,695 | +0.31(+1.25%) |
Dec 04, 2014 | 25.04 | 25.18 | 24.91 | 24.99 | 333,427 | -0.12(-0.48%) |
Dec 03, 2014 | 24.74 | 25.14 | 24.62 | 25.11 | 397,924 | +0.40(+1.60%) |
Dec 02, 2014 | 24.63 | 25.08 | 24.59 | 24.71 | 393,711 | +0.12(+0.49%) |