Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.35 | 25.31 | 25.31 | 25.31 | 188,648 | -0.10(-0.40%) |
Dec 30, 2015 | 25.48 | 25.54 | 25.34 | 25.41 | 426,636 | -0.27(-1.07%) |
Dec 29, 2015 | 25.76 | 25.80 | 25.66 | 25.69 | 270,704 | +0.01(+0.03%) |
Dec 28, 2015 | 25.66 | 25.73 | 25.57 | 25.68 | 295,704 | -0.06(-0.25%) |
Dec 24, 2015 | 25.79 | 25.75 | 25.75 | 25.75 | 86,429 | -0.07(-0.25%) |
Dec 23, 2015 | 25.67 | 25.84 | 25.67 | 25.81 | 436,894 | +0.29(+1.13%) |
Dec 22, 2015 | 25.41 | 25.57 | 25.33 | 25.52 | 547,459 | +0.10(+0.40%) |
Dec 21, 2015 | 25.38 | 25.62 | 25.23 | 25.42 | 360,832 | +0.23(+0.92%) |
Dec 18, 2015 | 25.28 | 25.43 | 25.15 | 25.19 | 476,482 | +0.04(+0.14%) |
Dec 17, 2015 | 25.47 | 25.47 | 25.15 | 25.15 | 738,951 | -0.26(-1.02%) |
Dec 16, 2015 | 25.17 | 25.55 | 25.05 | 25.41 | 480,288 | +0.36(+1.44%) |
Dec 15, 2015 | 25.00 | 25.17 | 25.00 | 25.05 | 355,330 | +0.39(+1.58%) |
Dec 14, 2015 | 24.55 | 24.68 | 24.37 | 24.66 | 389,227 | +0.36(+1.48%) |
Dec 11, 2015 | 24.52 | 24.53 | 24.30 | 24.30 | 251,827 | -0.76(-3.04%) |
Dec 10, 2015 | 25.22 | 25.35 | 25.05 | 25.07 | 397,049 | -0.38(-1.50%) |
Dec 09, 2015 | 25.58 | 25.80 | 25.38 | 25.45 | 141,093 | -0.23(-0.90%) |
Dec 08, 2015 | 25.47 | 25.69 | 25.38 | 25.68 | 222,849 | -0.39(-1.49%) |
Dec 07, 2015 | 26.17 | 26.28 | 25.96 | 26.07 | 160,988 | -0.30(-1.15%) |
Dec 04, 2015 | 26.05 | 26.43 | 26.03 | 26.37 | 203,727 | +0.35(+1.33%) |
Dec 03, 2015 | 26.22 | 26.27 | 25.95 | 26.02 | 170,520 | -0.06(-0.25%) |
Dec 02, 2015 | 26.22 | 26.29 | 26.01 | 26.09 | 191,339 | -0.18(-0.68%) |
Dec 01, 2015 | 26.18 | 26.30 | 26.14 | 26.27 | 330,367 | +0.19(+0.75%) |
Nov 30, 2015 | 25.99 | 26.08 | 25.92 | 26.07 | 239,586 | +0.01(+0.03%) |
Nov 27, 2015 | 26.24 | 26.25 | 26.07 | 26.07 | 33,152 | -0.42(-1.60%) |
Nov 25, 2015 | 26.49 | 26.49 | 26.49 | 26.49 | 120,888 | -0.19(-0.70%) |
Nov 24, 2015 | 26.47 | 26.78 | 26.44 | 26.68 | 787,695 | +0.04(+0.16%) |
Nov 23, 2015 | 26.74 | 26.77 | 26.60 | 26.64 | 245,283 | -0.24(-0.88%) |
Nov 20, 2015 | 26.91 | 27.00 | 26.81 | 26.87 | 136,143 | +0.24(+0.92%) |
Nov 19, 2015 | 26.61 | 26.71 | 26.57 | 26.63 | 150,596 | +0.20(+0.76%) |
Nov 18, 2015 | 26.13 | 26.47 | 26.13 | 26.43 | 399,681 | +0.27(+1.05%) |
Nov 17, 2015 | 26.25 | 26.33 | 26.10 | 26.15 | 229,495 | -0.08(-0.30%) |
Nov 16, 2015 | 25.88 | 26.27 | 25.87 | 26.23 | 267,283 | +0.41(+1.59%) |
Nov 13, 2015 | 25.98 | 26.06 | 25.76 | 25.82 | 286,831 | -0.35(-1.35%) |
Nov 12, 2015 | 26.36 | 26.42 | 26.15 | 26.17 | 366,934 | -0.27(-1.01%) |
Nov 11, 2015 | 26.60 | 26.60 | 26.40 | 26.44 | 239,473 | -0.04(-0.16%) |
Nov 10, 2015 | 26.48 | 26.56 | 26.35 | 26.48 | 216,653 | -0.01(-0.03%) |
Nov 09, 2015 | 26.85 | 26.85 | 26.44 | 26.49 | 210,578 | -0.70(-2.57%) |
Nov 06, 2015 | 27.00 | 27.24 | 26.91 | 27.19 | 164,928 | -0.34(-1.23%) |
Nov 05, 2015 | 27.52 | 27.62 | 27.42 | 27.53 | 103,567 | +0.04(+0.16%) |
Nov 04, 2015 | 27.79 | 27.85 | 27.39 | 27.48 | 187,236 | -0.10(-0.37%) |
Nov 03, 2015 | 27.20 | 27.71 | 27.20 | 27.59 | 141,811 | +0.33(+1.21%) |
Nov 02, 2015 | 26.95 | 27.26 | 26.95 | 27.25 | 163,868 | +0.58(+2.19%) |
Oct 30, 2015 | 26.87 | 26.88 | 26.67 | 26.67 | 114,158 | -0.06(-0.24%) |
Oct 29, 2015 | 26.72 | 26.82 | 26.70 | 26.74 | 77,831 | -0.22(-0.80%) |
Oct 28, 2015 | 27.27 | 27.35 | 26.79 | 26.95 | 198,467 | -0.35(-1.27%) |
Oct 27, 2015 | 27.34 | 27.37 | 27.20 | 27.30 | 157,928 | -0.26(-0.94%) |
Oct 26, 2015 | 27.61 | 27.66 | 27.48 | 27.56 | 105,899 | -0.14(-0.52%) |
Oct 23, 2015 | 27.69 | 27.75 | 27.56 | 27.70 | 230,080 | +0.04(+0.16%) |
Oct 22, 2015 | 27.36 | 27.68 | 27.36 | 27.66 | 59,183 | +0.60(+2.23%) |
Oct 21, 2015 | 27.35 | 27.37 | 27.04 | 27.05 | 127,578 | -0.45(-1.62%) |
Oct 20, 2015 | 27.46 | 27.56 | 27.36 | 27.50 | 92,090 | -0.01(-0.05%) |
Oct 19, 2015 | 27.60 | 27.63 | 27.35 | 27.51 | 158,669 | -0.40(-1.42%) |
Oct 16, 2015 | 27.78 | 27.94 | 27.71 | 27.91 | 447,768 | -0.01(-0.05%) |
Oct 15, 2015 | 27.74 | 27.95 | 27.67 | 27.92 | 69,295 | +0.58(+2.11%) |
Oct 14, 2015 | 27.25 | 27.42 | 27.22 | 27.35 | 71,422 | +0.37(+1.36%) |
Oct 13, 2015 | 27.12 | 27.29 | 26.97 | 26.98 | 169,861 | -0.44(-1.60%) |
Oct 12, 2015 | 27.56 | 27.56 | 27.40 | 27.42 | 44,684 | -0.12(-0.44%) |
Oct 09, 2015 | 27.64 | 27.78 | 27.43 | 27.54 | 144,489 | +0.09(+0.31%) |
Oct 08, 2015 | 26.94 | 27.46 | 26.94 | 27.46 | 144,077 | +0.19(+0.71%) |
Oct 07, 2015 | 27.25 | 27.47 | 27.12 | 27.26 | 154,169 | +0.52(+1.94%) |
Oct 06, 2015 | 26.67 | 26.84 | 26.63 | 26.74 | 89,960 | -0.10(-0.38%) |
Oct 05, 2015 | 26.52 | 26.84 | 26.52 | 26.84 | 243,143 | +0.48(+1.83%) |
Oct 02, 2015 | 25.61 | 26.36 | 25.54 | 26.36 | 97,630 | +0.59(+2.29%) |
Oct 01, 2015 | 25.83 | 26.05 | 25.54 | 25.77 | 373,541 | +0.14(+0.56%) |
Sep 30, 2015 | 25.53 | 25.67 | 25.43 | 25.63 | 744,442 | +0.54(+2.15%) |
Sep 29, 2015 | 25.04 | 25.18 | 24.89 | 25.09 | 219,707 | +0.13(+0.52%) |
Sep 28, 2015 | 25.25 | 25.25 | 24.89 | 24.96 | 316,380 | -0.55(-2.14%) |
Sep 25, 2015 | 25.83 | 25.89 | 25.40 | 25.51 | 202,544 | +0.05(+0.20%) |
Sep 24, 2015 | 25.14 | 25.51 | 25.00 | 25.45 | 264,440 | -0.10(-0.39%) |
Sep 23, 2015 | 25.74 | 25.78 | 25.54 | 25.56 | 127,284 | -0.30(-1.17%) |
Sep 22, 2015 | 25.86 | 25.91 | 25.71 | 25.86 | 316,123 | -0.53(-1.99%) |
Sep 21, 2015 | 26.44 | 26.55 | 26.25 | 26.38 | 199,796 | +0.00(+0.00%) |
Sep 18, 2015 | 26.65 | 26.77 | 26.32 | 26.38 | 469,567 | -0.42(-1.56%) |
Sep 17, 2015 | 26.57 | 27.32 | 26.54 | 26.80 | 208,027 | +0.08(+0.29%) |
Sep 16, 2015 | 26.50 | 26.76 | 26.40 | 26.72 | 202,887 | +0.49(+1.86%) |
Sep 15, 2015 | 26.03 | 26.30 | 25.99 | 26.23 | 285,955 | +0.16(+0.60%) |
Sep 14, 2015 | 26.05 | 26.08 | 25.91 | 26.08 | 161,925 | -0.03(-0.11%) |
Sep 11, 2015 | 25.96 | 26.11 | 25.90 | 26.11 | 100,825 | +0.08(+0.33%) |
Sep 10, 2015 | 25.77 | 26.11 | 25.77 | 26.02 | 243,033 | +0.44(+1.71%) |
Sep 09, 2015 | 25.99 | 26.07 | 25.58 | 25.58 | 99,541 | -0.04(-0.14%) |
Sep 08, 2015 | 25.53 | 25.65 | 25.43 | 25.62 | 194,009 | +0.67(+2.69%) |
Sep 04, 2015 | 25.33 | 24.95 | 24.95 | 24.95 | 167,344 | -0.73(-2.84%) |
Sep 03, 2015 | 25.64 | 25.88 | 25.56 | 25.68 | 167,187 | +0.04(+0.17%) |
Sep 02, 2015 | 25.55 | 25.63 | 25.34 | 25.63 | 207,095 | +0.40(+1.57%) |
Sep 01, 2015 | 25.42 | 25.63 | 25.17 | 25.24 | 237,810 | -0.65(-2.51%) |
Aug 31, 2015 | 25.80 | 25.94 | 25.63 | 25.89 | 154,469 | -0.05(-0.19%) |
Aug 28, 2015 | 25.98 | 26.12 | 25.78 | 25.94 | 535,775 | -0.22(-0.84%) |
Aug 27, 2015 | 25.81 | 26.21 | 25.73 | 26.16 | 254,874 | +0.78(+3.06%) |
Aug 26, 2015 | 24.81 | 25.38 | 24.76 | 25.38 | 308,873 | +1.05(+4.30%) |
Aug 25, 2015 | 24.57 | 25.52 | 24.28 | 24.33 | 754,367 | +0.25(+1.03%) |
Aug 24, 2015 | 24.82 | 24.82 | 22.91 | 24.08 | 611,556 | -1.24(-4.89%) |
Aug 21, 2015 | 25.70 | 25.79 | 25.31 | 25.32 | 630,149 | -0.86(-3.29%) |
Aug 20, 2015 | 26.18 | 26.33 | 26.16 | 26.18 | 617,517 | -0.25(-0.96%) |
Aug 19, 2015 | 26.57 | 26.66 | 26.23 | 26.44 | 863,539 | -0.35(-1.29%) |
Aug 18, 2015 | 26.84 | 26.86 | 26.72 | 26.79 | 180,828 | -0.36(-1.33%) |
Aug 17, 2015 | 27.14 | 27.19 | 27.03 | 27.15 | 216,849 | -0.32(-1.16%) |
Aug 14, 2015 | 27.48 | 27.54 | 27.41 | 27.46 | 226,645 | +0.07(+0.26%) |
Aug 13, 2015 | 27.45 | 27.55 | 27.38 | 27.39 | 214,677 | +0.02(+0.08%) |
Aug 12, 2015 | 27.35 | 27.43 | 27.26 | 27.37 | 378,558 | -0.37(-1.35%) |
Aug 11, 2015 | 27.87 | 27.87 | 27.51 | 27.75 | 287,912 | -0.69(-2.41%) |
Aug 10, 2015 | 28.09 | 28.48 | 28.09 | 28.43 | 134,575 | +0.43(+1.54%) |
Aug 07, 2015 | 27.97 | 28.09 | 27.93 | 28.00 | 95,471 | +0.01(+0.03%) |
Aug 06, 2015 | 28.07 | 28.07 | 27.93 | 27.99 | 138,722 | -0.17(-0.60%) |
Aug 05, 2015 | 28.33 | 28.33 | 28.15 | 28.16 | 93,359 | +0.15(+0.53%) |
Aug 04, 2015 | 28.16 | 28.27 | 27.96 | 28.02 | 230,828 | +0.00(+0.00%) |
Aug 03, 2015 | 28.09 | 28.22 | 27.93 | 28.02 | 184,980 | -0.42(-1.47%) |
Jul 31, 2015 | 28.43 | 28.51 | 28.31 | 28.43 | 198,200 | +0.25(+0.88%) |
Jul 30, 2015 | 28.24 | 28.24 | 28.06 | 28.19 | 97,092 | -0.28(-0.97%) |
Jul 29, 2015 | 28.21 | 28.49 | 28.16 | 28.46 | 164,770 | +0.25(+0.90%) |
Jul 28, 2015 | 28.16 | 28.25 | 28.04 | 28.21 | 163,348 | +0.20(+0.73%) |
Jul 27, 2015 | 28.09 | 28.18 | 27.94 | 28.00 | 397,960 | -0.66(-2.29%) |
Jul 24, 2015 | 28.81 | 28.88 | 28.50 | 28.66 | 216,458 | -0.39(-1.34%) |
Jul 23, 2015 | 29.24 | 29.25 | 29.00 | 29.05 | 147,856 | -0.26(-0.89%) |
Jul 22, 2015 | 29.43 | 29.45 | 29.30 | 29.31 | 92,721 | -0.44(-1.47%) |
Jul 21, 2015 | 29.78 | 29.85 | 29.70 | 29.75 | 733,630 | -0.01(-0.02%) |
Jul 20, 2015 | 29.79 | 29.86 | 29.58 | 29.75 | 71,812 | -0.30(-0.99%) |
Jul 17, 2015 | 30.17 | 30.17 | 29.97 | 30.05 | 59,417 | -0.06(-0.19%) |
Jul 16, 2015 | 30.09 | 30.16 | 29.93 | 30.11 | 81,878 | +0.25(+0.85%) |
Jul 15, 2015 | 29.92 | 29.97 | 29.78 | 29.85 | 97,724 | -0.35(-1.15%) |
Jul 14, 2015 | 30.00 | 30.21 | 29.97 | 30.20 | 363,323 | +0.09(+0.31%) |
Jul 13, 2015 | 30.09 | 30.16 | 29.97 | 30.11 | 96,257 | +0.20(+0.66%) |
Jul 10, 2015 | 29.82 | 29.95 | 29.69 | 29.91 | 129,820 | +0.66(+2.27%) |
Jul 09, 2015 | 29.34 | 29.64 | 29.22 | 29.25 | 110,682 | +0.48(+1.67%) |
Jul 08, 2015 | 29.10 | 29.10 | 28.73 | 28.76 | 199,309 | -0.93(-3.12%) |
Jul 07, 2015 | 29.63 | 29.70 | 29.27 | 29.69 | 108,716 | -0.37(-1.25%) |
Jul 06, 2015 | 30.00 | 30.20 | 29.92 | 30.07 | 100,396 | -0.78(-2.54%) |
Jul 02, 2015 | 30.80 | 30.85 | 30.85 | 30.85 | 72,992 | +0.05(+0.16%) |
Jul 01, 2015 | 30.87 | 31.00 | 30.66 | 30.80 | 63,554 | +0.13(+0.42%) |
Jun 30, 2015 | 30.80 | 30.96 | 30.60 | 30.67 | 261,115 | +0.31(+1.02%) |
Jun 29, 2015 | 30.48 | 30.60 | 30.33 | 30.36 | 232,276 | -0.62(-2.01%) |
Jun 26, 2015 | 30.95 | 31.10 | 30.89 | 30.98 | 72,777 | -0.08(-0.25%) |
Jun 25, 2015 | 31.08 | 31.24 | 31.06 | 31.06 | 133,669 | +0.04(+0.11%) |
Jun 24, 2015 | 31.16 | 31.24 | 31.00 | 31.03 | 388,979 | -0.18(-0.57%) |
Jun 23, 2015 | 31.06 | 31.22 | 31.06 | 31.20 | 68,290 | +0.13(+0.41%) |
Jun 22, 2015 | 31.08 | 31.14 | 31.04 | 31.08 | 97,253 | +0.30(+0.96%) |
Jun 19, 2015 | 30.87 | 30.94 | 30.78 | 30.78 | 73,975 | -0.29(-0.95%) |
Jun 18, 2015 | 30.94 | 31.17 | 30.91 | 31.08 | 137,705 | +0.32(+1.05%) |
Jun 17, 2015 | 30.46 | 30.82 | 30.39 | 30.75 | 109,639 | +0.25(+0.80%) |
Jun 16, 2015 | 30.49 | 30.56 | 30.37 | 30.51 | 138,964 | -0.04(-0.14%) |
Jun 15, 2015 | 30.52 | 30.56 | 30.40 | 30.55 | 73,662 | -0.29(-0.95%) |
Jun 12, 2015 | 30.85 | 30.86 | 30.69 | 30.84 | 144,595 | -0.11(-0.36%) |
Jun 11, 2015 | 31.00 | 31.00 | 30.79 | 30.96 | 191,443 | -0.06(-0.20%) |
Jun 10, 2015 | 31.04 | 31.18 | 30.84 | 31.02 | 72,527 | +0.43(+1.42%) |
Jun 09, 2015 | 30.73 | 30.73 | 30.53 | 30.59 | 208,227 | -0.35(-1.13%) |
Jun 08, 2015 | 31.00 | 31.04 | 30.84 | 30.94 | 89,509 | -0.06(-0.20%) |
Jun 05, 2015 | 30.96 | 31.08 | 30.96 | 31.00 | 58,630 | -0.09(-0.29%) |
Jun 04, 2015 | 31.39 | 31.45 | 31.08 | 31.09 | 97,203 | -0.56(-1.77%) |
Jun 03, 2015 | 31.71 | 31.84 | 31.64 | 31.65 | 1,412,406 | -0.16(-0.51%) |
Jun 02, 2015 | 31.71 | 32.00 | 31.64 | 31.81 | 82,492 | +0.08(+0.24%) |
Jun 01, 2015 | 31.94 | 31.94 | 31.69 | 31.73 | 446,659 | -0.16(-0.51%) |
May 29, 2015 | 32.08 | 32.21 | 31.87 | 31.90 | 179,984 | -0.22(-0.68%) |
May 28, 2015 | 32.06 | 32.13 | 31.95 | 32.11 | 80,214 | -0.22(-0.69%) |
May 27, 2015 | 32.01 | 32.36 | 31.90 | 32.34 | 108,653 | +0.20(+0.61%) |
May 26, 2015 | 32.41 | 32.49 | 32.03 | 32.14 | 290,972 | -0.48(-1.46%) |
May 22, 2015 | 32.74 | 32.62 | 32.62 | 32.62 | 149,675 | -0.19(-0.58%) |
May 21, 2015 | 32.69 | 32.83 | 32.66 | 32.81 | 124,307 | -0.06(-0.19%) |
May 20, 2015 | 32.75 | 32.94 | 32.69 | 32.87 | 207,031 | +0.11(+0.32%) |
May 19, 2015 | 32.79 | 32.83 | 32.71 | 32.76 | 100,590 | +0.13(+0.41%) |
May 18, 2015 | 32.72 | 32.81 | 32.61 | 32.63 | 82,815 | -0.20(-0.60%) |
May 15, 2015 | 32.69 | 32.86 | 32.64 | 32.83 | 83,505 | +0.14(+0.43%) |
May 14, 2015 | 32.58 | 32.72 | 32.55 | 32.69 | 99,419 | +0.32(+1.00%) |
May 13, 2015 | 32.50 | 32.59 | 32.34 | 32.37 | 118,925 | +0.07(+0.22%) |
May 12, 2015 | 32.12 | 32.34 | 32.12 | 32.30 | 82,616 | +0.12(+0.37%) |
May 11, 2015 | 32.47 | 32.47 | 32.18 | 32.18 | 94,124 | -0.45(-1.38%) |
May 08, 2015 | 32.62 | 32.78 | 32.55 | 32.62 | 92,818 | +0.33(+1.02%) |
May 07, 2015 | 32.24 | 32.34 | 32.10 | 32.30 | 131,670 | -0.15(-0.45%) |
May 06, 2015 | 32.66 | 32.68 | 32.39 | 32.44 | 99,544 | -0.12(-0.37%) |
May 05, 2015 | 32.72 | 32.76 | 32.55 | 32.56 | 143,645 | -0.31(-0.94%) |
May 04, 2015 | 32.80 | 32.88 | 32.72 | 32.87 | 179,890 | +0.06(+0.19%) |
May 01, 2015 | 32.82 | 32.90 | 32.69 | 32.81 | 78,456 | +0.05(+0.15%) |
Apr 30, 2015 | 33.05 | 33.05 | 32.73 | 32.76 | 160,489 | -0.39(-1.18%) |
Apr 29, 2015 | 33.19 | 33.28 | 33.08 | 33.15 | 141,947 | -0.29(-0.88%) |
Apr 28, 2015 | 33.46 | 33.52 | 33.37 | 33.44 | 160,874 | +0.00(+0.00%) |
Apr 27, 2015 | 33.39 | 33.52 | 33.33 | 33.44 | 95,914 | +0.31(+0.93%) |
Apr 24, 2015 | 33.17 | 33.19 | 33.07 | 33.14 | 141,108 | +0.01(+0.04%) |
Apr 23, 2015 | 32.84 | 33.20 | 32.84 | 33.12 | 103,922 | +0.24(+0.72%) |
Apr 22, 2015 | 32.80 | 32.93 | 32.79 | 32.88 | 294,586 | +0.27(+0.82%) |
Apr 21, 2015 | 32.62 | 32.74 | 32.60 | 32.62 | 127,413 | -0.01(-0.02%) |
Apr 20, 2015 | 32.62 | 32.71 | 32.56 | 32.62 | 87,225 | -0.03(-0.11%) |
Apr 17, 2015 | 32.56 | 32.68 | 32.42 | 32.66 | 220,499 | -0.28(-0.85%) |
Apr 16, 2015 | 32.74 | 33.05 | 32.67 | 32.94 | 181,021 | +0.29(+0.88%) |
Apr 15, 2015 | 32.52 | 32.72 | 32.42 | 32.65 | 138,383 | +0.06(+0.19%) |
Apr 14, 2015 | 32.51 | 32.66 | 32.44 | 32.59 | 122,053 | +0.18(+0.56%) |
Apr 13, 2015 | 32.62 | 32.72 | 32.40 | 32.41 | 241,579 | -0.19(-0.58%) |
Apr 10, 2015 | 32.53 | 32.63 | 32.49 | 32.60 | 67,696 | +0.04(+0.13%) |
Apr 09, 2015 | 32.59 | 32.65 | 32.46 | 32.55 | 79,654 | +0.10(+0.30%) |
Apr 08, 2015 | 32.46 | 32.58 | 32.36 | 32.46 | 113,623 | +0.45(+1.40%) |
Apr 07, 2015 | 32.08 | 32.17 | 31.99 | 32.01 | 81,349 | -0.18(-0.54%) |
Apr 06, 2015 | 32.06 | 32.34 | 32.01 | 32.18 | 175,994 | +0.35(+1.10%) |
Apr 02, 2015 | 31.64 | 31.83 | 31.83 | 31.83 | 175,501 | +0.51(+1.63%) |
Apr 01, 2015 | 31.19 | 31.34 | 31.15 | 31.32 | 117,715 | +0.32(+1.04%) |
Mar 31, 2015 | 30.91 | 31.08 | 30.91 | 31.00 | 232,848 | -0.10(-0.32%) |
Mar 30, 2015 | 30.82 | 31.13 | 30.82 | 31.10 | 161,834 | +0.43(+1.42%) |
Mar 27, 2015 | 30.61 | 30.70 | 30.54 | 30.66 | 84,747 | +0.05(+0.16%) |
Mar 26, 2015 | 30.66 | 30.69 | 30.49 | 30.61 | 137,745 | -0.04(-0.14%) |
Mar 25, 2015 | 31.01 | 31.04 | 30.62 | 30.66 | 300,309 | -0.41(-1.31%) |
Mar 24, 2015 | 30.93 | 31.06 | 30.91 | 31.06 | 142,397 | +0.15(+0.50%) |
Mar 23, 2015 | 30.73 | 30.95 | 30.73 | 30.91 | 149,448 | +0.18(+0.59%) |
Mar 20, 2015 | 30.49 | 30.80 | 30.49 | 30.73 | 505,400 | +0.39(+1.29%) |
Mar 19, 2015 | 30.43 | 30.48 | 30.23 | 30.33 | 299,133 | -0.43(-1.39%) |
Mar 18, 2015 | 30.09 | 30.89 | 30.03 | 30.76 | 707,532 | +0.58(+1.93%) |
Mar 17, 2015 | 30.01 | 30.20 | 29.93 | 30.18 | 178,073 | +0.14(+0.47%) |
Mar 16, 2015 | 29.95 | 30.09 | 29.95 | 30.04 | 492,740 | +0.29(+0.97%) |
Mar 13, 2015 | 29.88 | 29.88 | 29.62 | 29.75 | 151,560 | -0.34(-1.12%) |
Mar 12, 2015 | 30.21 | 30.27 | 30.04 | 30.09 | 186,445 | +0.25(+0.82%) |
Mar 11, 2015 | 29.82 | 29.91 | 29.76 | 29.84 | 204,470 | +0.06(+0.19%) |
Mar 10, 2015 | 30.00 | 30.03 | 29.79 | 29.79 | 135,733 | -0.60(-1.96%) |
Mar 09, 2015 | 30.40 | 30.49 | 30.36 | 30.38 | 200,536 | -0.04(-0.14%) |
Mar 06, 2015 | 30.69 | 30.69 | 30.33 | 30.42 | 210,200 | -0.37(-1.21%) |
Mar 05, 2015 | 30.86 | 30.91 | 30.66 | 30.80 | 118,225 | -0.08(-0.27%) |
Mar 04, 2015 | 30.98 | 31.09 | 30.71 | 30.88 | 127,392 | -0.21(-0.68%) |
Mar 03, 2015 | 31.14 | 31.14 | 31.07 | 31.09 | 113,925 | -0.18(-0.58%) |
Mar 02, 2015 | 31.28 | 31.30 | 31.15 | 31.27 | 132,634 | -0.05(-0.16%) |
Feb 27, 2015 | 31.36 | 31.50 | 31.29 | 31.32 | 187,553 | -0.02(-0.07%) |
Feb 26, 2015 | 31.34 | 31.40 | 31.30 | 31.34 | 101,452 | +0.03(+0.09%) |
Feb 25, 2015 | 31.29 | 31.38 | 31.25 | 31.31 | 201,107 | -0.02(-0.07%) |
Feb 24, 2015 | 31.09 | 31.41 | 31.02 | 31.34 | 1,342,378 | +0.38(+1.22%) |
Feb 23, 2015 | 31.10 | 31.10 | 30.88 | 30.96 | 598,597 | -0.28(-0.90%) |
Feb 20, 2015 | 31.01 | 31.27 | 30.94 | 31.24 | 134,860 | +0.19(+0.61%) |
Feb 19, 2015 | 31.08 | 31.22 | 31.01 | 31.05 | 83,574 | -0.10(-0.32%) |
Feb 18, 2015 | 30.99 | 31.15 | 30.91 | 31.15 | 159,195 | +0.11(+0.36%) |
Feb 17, 2015 | 31.03 | 31.10 | 30.90 | 31.03 | 327,279 | -0.22(-0.72%) |
Feb 13, 2015 | 31.03 | 31.26 | 31.26 | 31.26 | 147,392 | +0.18(+0.59%) |
Feb 12, 2015 | 30.74 | 31.08 | 30.66 | 31.08 | 161,964 | +0.63(+2.06%) |
Feb 11, 2015 | 30.44 | 30.52 | 30.28 | 30.45 | 184,284 | -0.16(-0.54%) |
Feb 10, 2015 | 30.67 | 30.68 | 30.53 | 30.61 | 249,198 | -0.16(-0.52%) |
Feb 09, 2015 | 30.71 | 30.82 | 30.71 | 30.77 | 181,683 | -0.02(-0.07%) |
Feb 06, 2015 | 30.95 | 30.96 | 30.71 | 30.80 | 235,793 | -0.48(-1.55%) |
Feb 05, 2015 | 31.03 | 31.30 | 31.01 | 31.28 | 230,284 | +0.32(+1.03%) |
Feb 04, 2015 | 31.11 | 31.21 | 30.94 | 30.96 | 165,648 | -0.32(-1.02%) |
Feb 03, 2015 | 31.10 | 31.32 | 31.07 | 31.28 | 396,059 | +0.36(+1.16%) |
Feb 02, 2015 | 30.74 | 30.98 | 30.68 | 30.92 | 309,953 | +0.46(+1.50%) |
Jan 30, 2015 | 30.66 | 30.77 | 30.44 | 30.47 | 310,366 | -0.64(-2.05%) |
Jan 29, 2015 | 31.10 | 31.17 | 30.86 | 31.10 | 606,410 | +0.06(+0.20%) |
Jan 28, 2015 | 31.35 | 31.36 | 30.96 | 31.04 | 1,527,614 | -0.26(-0.83%) |
Jan 27, 2015 | 31.18 | 31.36 | 31.16 | 31.30 | 165,724 | -0.08(-0.27%) |
Jan 26, 2015 | 31.31 | 31.46 | 31.24 | 31.38 | 123,241 | +0.07(+0.22%) |
Jan 23, 2015 | 31.41 | 31.44 | 31.31 | 31.31 | 227,322 | -0.32(-1.02%) |
Jan 22, 2015 | 31.30 | 31.64 | 31.08 | 31.64 | 362,111 | +0.57(+1.83%) |
Jan 21, 2015 | 30.81 | 31.09 | 30.66 | 31.07 | 237,611 | +0.38(+1.23%) |
Jan 20, 2015 | 30.66 | 30.76 | 30.49 | 30.69 | 134,406 | -0.08(-0.27%) |
Jan 16, 2015 | 30.53 | 30.82 | 30.44 | 30.77 | 106,971 | +0.20(+0.64%) |
Jan 15, 2015 | 30.87 | 30.89 | 30.54 | 30.58 | 458,898 | -0.04(-0.11%) |
Jan 14, 2015 | 30.49 | 30.66 | 30.38 | 30.61 | 217,548 | +0.00(+0.00%) |
Jan 13, 2015 | 30.82 | 30.91 | 30.47 | 30.61 | 501,910 | +0.18(+0.60%) |
Jan 12, 2015 | 30.49 | 30.52 | 30.35 | 30.43 | 160,067 | -0.10(-0.32%) |
Jan 09, 2015 | 30.59 | 30.63 | 30.41 | 30.53 | 110,154 | -0.06(-0.18%) |
Jan 08, 2015 | 30.47 | 30.70 | 30.47 | 30.59 | 110,722 | +0.41(+1.35%) |
Jan 07, 2015 | 30.05 | 30.22 | 30.01 | 30.18 | 155,835 | +0.55(+1.87%) |
Jan 06, 2015 | 29.78 | 29.93 | 29.55 | 29.62 | 342,899 | -0.02(-0.07%) |
Jan 05, 2015 | 29.86 | 29.88 | 29.63 | 29.65 | 243,191 | -0.34(-1.15%) |