Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.48 | 25.53 | 25.53 | 25.53 | 816,300 | +0.29(+1.15%) |
Dec 30, 2015 | 25.21 | 25.38 | 25.20 | 25.24 | 349,257 | +0.01(+0.06%) |
Dec 29, 2015 | 25.27 | 25.37 | 25.19 | 25.23 | 387,019 | +0.19(+0.74%) |
Dec 28, 2015 | 25.01 | 25.10 | 24.97 | 25.04 | 309,314 | -0.08(-0.32%) |
Dec 24, 2015 | 25.21 | 25.12 | 25.12 | 25.12 | 168,800 | -0.15(-0.59%) |
Dec 23, 2015 | 25.32 | 25.52 | 25.27 | 25.27 | 468,996 | +0.14(+0.56%) |
Dec 22, 2015 | 25.08 | 25.15 | 24.98 | 25.13 | 423,232 | -0.14(-0.55%) |
Dec 21, 2015 | 25.42 | 25.45 | 25.20 | 25.27 | 356,298 | -0.22(-0.86%) |
Dec 18, 2015 | 25.77 | 25.78 | 25.49 | 25.49 | 457,506 | -0.27(-1.05%) |
Dec 17, 2015 | 25.66 | 25.84 | 25.54 | 25.76 | 709,161 | +0.47(+1.86%) |
Dec 16, 2015 | 25.27 | 25.42 | 24.86 | 25.29 | 1,617,950 | +0.02(+0.08%) |
Dec 15, 2015 | 25.10 | 25.35 | 25.10 | 25.27 | 720,266 | +0.29(+1.16%) |
Dec 14, 2015 | 24.94 | 24.99 | 24.70 | 24.98 | 646,626 | +0.01(+0.04%) |
Dec 11, 2015 | 24.98 | 25.11 | 24.79 | 24.97 | 705,287 | -0.22(-0.87%) |
Dec 10, 2015 | 25.14 | 25.27 | 25.09 | 25.19 | 456,687 | +0.34(+1.37%) |
Dec 09, 2015 | 25.07 | 25.17 | 24.75 | 24.85 | 1,215,676 | -0.59(-2.32%) |
Dec 08, 2015 | 25.47 | 25.56 | 25.39 | 25.44 | 692,554 | -0.23(-0.90%) |
Dec 07, 2015 | 25.85 | 25.86 | 25.59 | 25.67 | 1,080,586 | +0.12(+0.47%) |
Dec 04, 2015 | 25.32 | 25.70 | 25.19 | 25.55 | 2,293,445 | +0.38(+1.51%) |
Dec 03, 2015 | 25.89 | 25.97 | 25.02 | 25.17 | 6,201,429 | -1.69(-6.29%) |
Dec 02, 2015 | 26.98 | 27.18 | 26.81 | 26.86 | 1,247,110 | +0.08(+0.30%) |
Dec 01, 2015 | 26.86 | 26.93 | 26.75 | 26.78 | 605,367 | -0.34(-1.25%) |
Nov 30, 2015 | 27.06 | 27.16 | 27.02 | 27.12 | 632,487 | +0.15(+0.56%) |
Nov 27, 2015 | 27.09 | 27.09 | 26.93 | 26.97 | 277,860 | +0.10(+0.37%) |
Nov 25, 2015 | 27.00 | 26.87 | 26.87 | 26.87 | 693,700 | +0.15(+0.56%) |
Nov 24, 2015 | 26.70 | 26.81 | 26.63 | 26.72 | 627,876 | -0.09(-0.34%) |
Nov 23, 2015 | 26.78 | 26.98 | 26.67 | 26.81 | 734,839 | +0.09(+0.34%) |
Nov 20, 2015 | 26.43 | 26.74 | 26.41 | 26.72 | 558,549 | +0.44(+1.67%) |
Nov 19, 2015 | 26.32 | 26.46 | 26.14 | 26.28 | 888,364 | -0.43(-1.61%) |
Nov 18, 2015 | 26.66 | 26.87 | 26.59 | 26.71 | 2,163,693 | -0.02(-0.07%) |
Nov 17, 2015 | 26.67 | 26.81 | 26.58 | 26.73 | 1,361,832 | +0.19(+0.72%) |
Nov 16, 2015 | 26.36 | 26.58 | 26.34 | 26.54 | 536,026 | +0.32(+1.22%) |
Nov 13, 2015 | 26.28 | 26.39 | 26.20 | 26.22 | 545,861 | +0.28(+1.08%) |
Nov 12, 2015 | 26.28 | 26.32 | 25.84 | 25.94 | 1,046,999 | -0.31(-1.18%) |
Nov 11, 2015 | 26.20 | 26.44 | 26.20 | 26.25 | 494,592 | -0.14(-0.53%) |
Nov 10, 2015 | 26.51 | 26.60 | 26.36 | 26.39 | 769,660 | +0.19(+0.73%) |
Nov 09, 2015 | 26.32 | 26.34 | 26.07 | 26.20 | 744,939 | -0.05(-0.19%) |
Nov 06, 2015 | 26.32 | 26.37 | 26.21 | 26.25 | 2,186,715 | +0.63(+2.46%) |
Nov 05, 2015 | 25.59 | 25.71 | 25.56 | 25.62 | 956,318 | -0.10(-0.39%) |
Nov 04, 2015 | 25.60 | 25.79 | 25.53 | 25.72 | 1,101,033 | +0.48(+1.90%) |
Nov 03, 2015 | 25.22 | 25.35 | 25.21 | 25.24 | 690,119 | +0.26(+1.04%) |
Nov 02, 2015 | 24.90 | 25.04 | 24.87 | 24.98 | 690,931 | -0.11(-0.44%) |
Oct 30, 2015 | 24.93 | 25.13 | 24.74 | 25.09 | 564,907 | -0.08(-0.32%) |
Oct 29, 2015 | 25.41 | 25.41 | 25.14 | 25.17 | 360,091 | -0.29(-1.14%) |
Oct 28, 2015 | 24.76 | 25.54 | 24.66 | 25.46 | 830,004 | +0.57(+2.29%) |
Oct 27, 2015 | 24.86 | 24.94 | 24.81 | 24.89 | 410,459 | +0.04(+0.14%) |
Oct 26, 2015 | 25.04 | 25.05 | 24.78 | 24.86 | 568,753 | -0.18(-0.74%) |
Oct 23, 2015 | 24.88 | 25.10 | 24.85 | 25.04 | 978,886 | +0.42(+1.71%) |
Oct 22, 2015 | 24.30 | 24.62 | 24.29 | 24.62 | 1,042,790 | +0.96(+4.06%) |
Oct 21, 2015 | 23.62 | 23.66 | 23.55 | 23.66 | 209,337 | +0.01(+0.04%) |
Oct 20, 2015 | 23.56 | 23.67 | 23.54 | 23.65 | 207,404 | -0.05(-0.21%) |
Oct 19, 2015 | 23.62 | 23.78 | 23.62 | 23.70 | 347,040 | +0.11(+0.47%) |
Oct 16, 2015 | 23.53 | 23.61 | 23.43 | 23.59 | 405,061 | +0.10(+0.43%) |
Oct 15, 2015 | 23.48 | 23.54 | 23.32 | 23.49 | 481,292 | +0.43(+1.86%) |
Oct 14, 2015 | 23.28 | 23.37 | 23.04 | 23.06 | 694,902 | -0.40(-1.71%) |
Oct 13, 2015 | 23.50 | 23.59 | 23.43 | 23.46 | 329,148 | -0.10(-0.42%) |
Oct 12, 2015 | 23.54 | 23.58 | 23.49 | 23.56 | 177,735 | -0.04(-0.17%) |
Oct 09, 2015 | 23.59 | 23.68 | 23.46 | 23.60 | 478,671 | -0.35(-1.46%) |
Oct 08, 2015 | 24.06 | 24.07 | 23.73 | 23.95 | 668,663 | -0.13(-0.54%) |
Oct 07, 2015 | 24.04 | 24.20 | 23.98 | 24.08 | 408,643 | +0.16(+0.69%) |
Oct 06, 2015 | 24.19 | 24.20 | 23.91 | 23.91 | 434,723 | -0.42(-1.73%) |
Oct 05, 2015 | 24.19 | 24.37 | 24.16 | 24.34 | 278,302 | +0.09(+0.35%) |
Oct 02, 2015 | 23.83 | 24.26 | 23.75 | 24.25 | 1,176,964 | -0.07(-0.29%) |
Oct 01, 2015 | 24.43 | 24.43 | 24.23 | 24.32 | 405,207 | -0.04(-0.16%) |
Sep 30, 2015 | 24.32 | 24.45 | 24.29 | 24.36 | 573,696 | +0.31(+1.31%) |
Sep 29, 2015 | 24.25 | 24.25 | 23.98 | 24.05 | 960,394 | -0.08(-0.35%) |
Sep 28, 2015 | 24.46 | 24.46 | 24.07 | 24.13 | 1,002,665 | -0.12(-0.49%) |
Sep 25, 2015 | 24.41 | 24.43 | 24.23 | 24.25 | 645,800 | +0.09(+0.37%) |
Sep 24, 2015 | 24.01 | 24.19 | 23.85 | 24.16 | 686,411 | -0.19(-0.78%) |
Sep 23, 2015 | 24.46 | 24.53 | 24.21 | 24.35 | 722,692 | -0.21(-0.86%) |
Sep 22, 2015 | 24.47 | 24.64 | 24.47 | 24.56 | 668,351 | +0.26(+1.07%) |
Sep 21, 2015 | 24.07 | 24.34 | 24.04 | 24.30 | 660,702 | +0.38(+1.59%) |
Sep 18, 2015 | 23.39 | 23.97 | 23.36 | 23.92 | 901,907 | +0.63(+2.71%) |
Sep 17, 2015 | 23.81 | 23.90 | 23.27 | 23.29 | 1,114,589 | -0.65(-2.72%) |
Sep 16, 2015 | 24.00 | 24.01 | 23.80 | 23.94 | 379,274 | -0.07(-0.29%) |
Sep 15, 2015 | 23.82 | 24.05 | 23.82 | 24.01 | 409,936 | +0.23(+0.95%) |
Sep 14, 2015 | 23.87 | 23.95 | 23.78 | 23.79 | 241,465 | +0.09(+0.36%) |
Sep 11, 2015 | 23.93 | 23.97 | 23.68 | 23.70 | 483,224 | -0.26(-1.09%) |
Sep 10, 2015 | 24.29 | 24.32 | 23.91 | 23.96 | 588,276 | -0.32(-1.32%) |
Sep 09, 2015 | 24.57 | 24.60 | 24.27 | 24.28 | 405,300 | -0.03(-0.12%) |
Sep 08, 2015 | 24.40 | 24.46 | 24.25 | 24.31 | 273,313 | -0.25(-1.02%) |
Sep 04, 2015 | 24.66 | 24.56 | 24.56 | 24.56 | 680,900 | -0.09(-0.37%) |
Sep 03, 2015 | 24.63 | 24.80 | 24.53 | 24.65 | 593,623 | +0.45(+1.86%) |
Sep 02, 2015 | 24.20 | 24.24 | 24.11 | 24.20 | 368,064 | +0.30(+1.26%) |
Sep 01, 2015 | 24.04 | 24.17 | 23.84 | 23.90 | 797,226 | -0.34(-1.40%) |
Aug 31, 2015 | 24.17 | 24.41 | 24.16 | 24.24 | 587,899 | -0.16(-0.66%) |
Aug 28, 2015 | 24.15 | 24.51 | 24.10 | 24.40 | 727,629 | +0.25(+1.04%) |
Aug 27, 2015 | 24.24 | 24.31 | 24.01 | 24.15 | 884,174 | +0.40(+1.68%) |
Aug 26, 2015 | 23.63 | 23.80 | 23.35 | 23.75 | 1,352,193 | +0.64(+2.77%) |
Aug 25, 2015 | 23.23 | 23.50 | 23.10 | 23.11 | 1,283,412 | +0.40(+1.76%) |
Aug 24, 2015 | 22.38 | 23.04 | 22.26 | 22.71 | 4,810,349 | -0.97(-4.10%) |
Aug 21, 2015 | 24.00 | 24.05 | 23.64 | 23.68 | 1,449,920 | -0.66(-2.71%) |
Aug 20, 2015 | 24.54 | 24.61 | 24.32 | 24.34 | 923,660 | -0.39(-1.58%) |
Aug 19, 2015 | 25.21 | 25.21 | 24.70 | 24.73 | 1,174,069 | -0.45(-1.77%) |
Aug 18, 2015 | 25.19 | 25.23 | 25.10 | 25.18 | 402,369 | +0.23(+0.90%) |
Aug 17, 2015 | 24.80 | 25.05 | 24.80 | 24.95 | 389,618 | +0.11(+0.44%) |
Aug 14, 2015 | 24.73 | 24.87 | 24.62 | 24.84 | 537,814 | +0.21(+0.85%) |
Aug 13, 2015 | 24.84 | 24.89 | 24.62 | 24.63 | 484,075 | +0.10(+0.41%) |
Aug 12, 2015 | 24.57 | 24.61 | 24.35 | 24.53 | 1,393,068 | -0.60(-2.39%) |
Aug 11, 2015 | 24.96 | 25.28 | 24.93 | 25.13 | 853,363 | -0.14(-0.55%) |
Aug 10, 2015 | 25.55 | 25.56 | 25.13 | 25.27 | 692,463 | -0.26(-1.02%) |
Aug 07, 2015 | 25.92 | 25.95 | 25.42 | 25.53 | 864,347 | -0.12(-0.47%) |
Aug 06, 2015 | 25.83 | 25.83 | 25.62 | 25.65 | 427,510 | -0.13(-0.50%) |
Aug 05, 2015 | 25.84 | 26.03 | 25.74 | 25.78 | 667,837 | -0.07(-0.27%) |
Aug 04, 2015 | 25.51 | 25.88 | 25.41 | 25.85 | 1,126,710 | +0.30(+1.17%) |
Aug 03, 2015 | 25.47 | 25.60 | 25.40 | 25.55 | 858,234 | +0.12(+0.47%) |
Jul 31, 2015 | 24.89 | 25.51 | 24.82 | 25.43 | 1,098,128 | -0.23(-0.90%) |
Jul 30, 2015 | 25.68 | 25.83 | 25.64 | 25.66 | 1,017,144 | +0.23(+0.90%) |
Jul 29, 2015 | 25.18 | 25.50 | 24.99 | 25.43 | 893,271 | +0.36(+1.44%) |
Jul 28, 2015 | 25.17 | 25.21 | 25.06 | 25.07 | 414,292 | +0.16(+0.64%) |
Jul 27, 2015 | 24.93 | 24.96 | 24.76 | 24.91 | 1,205,452 | -0.55(-2.16%) |
Jul 24, 2015 | 25.56 | 25.63 | 25.40 | 25.46 | 670,912 | +0.07(+0.28%) |
Jul 23, 2015 | 25.53 | 25.55 | 25.29 | 25.39 | 636,923 | -0.37(-1.44%) |
Jul 22, 2015 | 25.78 | 25.96 | 25.75 | 25.76 | 548,412 | +0.10(+0.39%) |
Jul 21, 2015 | 25.97 | 25.98 | 25.50 | 25.66 | 1,213,928 | -0.50(-1.91%) |
Jul 20, 2015 | 26.13 | 26.20 | 25.99 | 26.16 | 397,363 | +0.05(+0.19%) |
Jul 17, 2015 | 25.97 | 26.12 | 25.97 | 26.11 | 635,841 | +0.15(+0.58%) |
Jul 16, 2015 | 25.93 | 25.97 | 25.73 | 25.96 | 811,011 | +0.36(+1.41%) |
Jul 15, 2015 | 25.53 | 25.70 | 25.50 | 25.60 | 1,316,734 | +0.24(+0.95%) |
Jul 14, 2015 | 25.16 | 25.40 | 25.12 | 25.36 | 427,546 | -0.02(-0.08%) |
Jul 13, 2015 | 25.15 | 25.40 | 25.14 | 25.38 | 765,358 | +0.65(+2.63%) |
Jul 10, 2015 | 24.54 | 24.85 | 24.52 | 24.73 | 1,682,535 | -0.56(-2.21%) |
Jul 09, 2015 | 25.16 | 25.43 | 25.08 | 25.29 | 845,042 | +0.20(+0.80%) |
Jul 08, 2015 | 25.12 | 25.28 | 24.99 | 25.09 | 928,165 | -0.23(-0.91%) |
Jul 07, 2015 | 25.67 | 25.74 | 25.18 | 25.32 | 1,546,908 | +0.16(+0.64%) |
Jul 06, 2015 | 25.28 | 25.29 | 25.00 | 25.16 | 1,458,332 | +0.15(+0.60%) |
Jul 02, 2015 | 25.01 | 25.01 | 25.01 | 25.01 | 734,000 | -0.15(-0.60%) |
Jul 01, 2015 | 25.00 | 25.21 | 24.92 | 25.16 | 1,233,701 | +0.41(+1.66%) |
Jun 30, 2015 | 24.50 | 24.90 | 24.48 | 24.75 | 1,191,165 | +0.42(+1.73%) |
Jun 29, 2015 | 24.91 | 24.92 | 24.19 | 24.33 | 2,627,464 | -0.33(-1.34%) |
Jun 26, 2015 | 24.63 | 24.82 | 24.53 | 24.66 | 564,310 | +0.15(+0.61%) |
Jun 25, 2015 | 24.51 | 24.61 | 24.46 | 24.51 | 461,547 | -0.02(-0.08%) |
Jun 24, 2015 | 24.64 | 24.65 | 24.43 | 24.53 | 664,983 | -0.14(-0.57%) |
Jun 23, 2015 | 24.73 | 24.77 | 24.54 | 24.67 | 1,590,246 | +0.71(+2.96%) |
Jun 22, 2015 | 23.86 | 24.01 | 23.65 | 23.96 | 936,963 | +0.05(+0.21%) |
Jun 19, 2015 | 23.99 | 24.01 | 23.83 | 23.91 | 725,339 | +0.11(+0.46%) |
Jun 18, 2015 | 23.68 | 23.94 | 23.55 | 23.80 | 2,542,456 | -0.14(-0.58%) |
Jun 17, 2015 | 24.24 | 24.52 | 23.86 | 23.94 | 1,474,983 | -0.44(-1.80%) |
Jun 16, 2015 | 24.39 | 24.48 | 24.32 | 24.38 | 662,664 | +0.19(+0.79%) |
Jun 15, 2015 | 24.48 | 24.48 | 24.14 | 24.19 | 747,403 | -0.12(-0.49%) |
Jun 12, 2015 | 24.44 | 24.50 | 24.14 | 24.31 | 956,942 | +0.06(+0.25%) |
Jun 11, 2015 | 24.46 | 24.53 | 24.23 | 24.25 | 1,060,633 | +0.25(+1.04%) |
Jun 10, 2015 | 23.96 | 24.22 | 23.91 | 24.00 | 1,663,654 | -0.24(-0.99%) |
Jun 09, 2015 | 24.35 | 24.45 | 24.16 | 24.24 | 1,116,822 | +0.06(+0.25%) |
Jun 08, 2015 | 24.57 | 24.63 | 24.14 | 24.18 | 1,093,243 | -0.78(-3.13%) |
Jun 05, 2015 | 25.18 | 25.23 | 24.86 | 24.96 | 1,397,925 | +0.55(+2.25%) |
Jun 04, 2015 | 24.34 | 24.47 | 24.10 | 24.41 | 800,744 | +0.16(+0.66%) |
Jun 03, 2015 | 24.73 | 24.73 | 24.22 | 24.25 | 1,648,567 | -0.59(-2.38%) |
Jun 02, 2015 | 25.00 | 25.03 | 24.63 | 24.84 | 1,855,434 | -1.06(-4.09%) |
Jun 01, 2015 | 25.69 | 26.06 | 25.64 | 25.90 | 829,801 | +0.28(+1.09%) |
May 29, 2015 | 25.68 | 25.74 | 25.50 | 25.62 | 713,590 | -0.18(-0.70%) |
May 28, 2015 | 26.02 | 26.14 | 25.73 | 25.80 | 1,004,068 | -0.20(-0.77%) |
May 27, 2015 | 26.33 | 26.34 | 25.96 | 26.00 | 1,220,811 | -0.15(-0.57%) |
May 26, 2015 | 26.00 | 26.19 | 25.92 | 26.15 | 1,600,663 | +0.63(+2.47%) |
May 22, 2015 | 25.36 | 25.52 | 25.52 | 25.52 | 1,248,400 | +0.48(+1.92%) |
May 21, 2015 | 25.04 | 25.07 | 24.92 | 25.04 | 701,038 | -0.02(-0.08%) |
May 20, 2015 | 25.08 | 25.23 | 24.91 | 25.06 | 1,797,959 | +0.18(+0.72%) |
May 19, 2015 | 24.94 | 25.01 | 24.81 | 24.88 | 2,060,336 | +0.67(+2.77%) |
May 18, 2015 | 23.90 | 24.24 | 23.90 | 24.21 | 2,066,550 | +0.57(+2.43%) |
May 15, 2015 | 24.05 | 24.09 | 23.55 | 23.64 | 1,630,916 | -0.14(-0.61%) |
May 14, 2015 | 23.76 | 24.07 | 23.76 | 23.78 | 1,758,101 | -0.28(-1.16%) |
May 13, 2015 | 24.19 | 24.22 | 23.90 | 24.06 | 1,289,730 | -0.58(-2.33%) |
May 12, 2015 | 24.55 | 24.65 | 24.40 | 24.64 | 1,093,124 | -0.27(-1.10%) |
May 11, 2015 | 24.96 | 25.00 | 24.82 | 24.91 | 966,156 | +0.24(+0.97%) |
May 08, 2015 | 24.50 | 24.77 | 24.46 | 24.67 | 1,068,004 | +0.27(+1.11%) |
May 07, 2015 | 24.33 | 24.53 | 24.28 | 24.40 | 1,665,184 | +0.33(+1.37%) |
May 06, 2015 | 24.33 | 24.36 | 23.97 | 24.07 | 1,759,259 | -0.68(-2.75%) |
May 05, 2015 | 24.96 | 25.08 | 24.63 | 24.75 | 1,151,820 | -0.19(-0.76%) |
May 04, 2015 | 24.84 | 25.03 | 24.84 | 24.94 | 1,061,848 | +0.25(+1.01%) |
May 01, 2015 | 24.47 | 24.83 | 24.34 | 24.69 | 1,306,008 | +0.09(+0.37%) |
Apr 30, 2015 | 25.08 | 25.11 | 24.44 | 24.60 | 1,802,520 | -0.54(-2.15%) |
Apr 29, 2015 | 25.37 | 25.43 | 24.79 | 25.14 | 3,266,204 | -0.64(-2.48%) |
Apr 28, 2015 | 26.00 | 26.02 | 25.70 | 25.78 | 1,052,880 | -0.40(-1.53%) |
Apr 27, 2015 | 26.35 | 26.39 | 26.01 | 26.18 | 917,095 | -0.12(-0.46%) |
Apr 24, 2015 | 26.34 | 26.60 | 26.25 | 26.30 | 948,717 | -0.20(-0.75%) |
Apr 23, 2015 | 26.90 | 26.96 | 26.41 | 26.50 | 903,359 | -0.49(-1.82%) |
Apr 22, 2015 | 26.95 | 27.05 | 26.90 | 26.99 | 360,824 | +0.03(+0.11%) |
Apr 21, 2015 | 27.16 | 27.21 | 26.72 | 26.96 | 599,414 | +0.03(+0.11%) |
Apr 20, 2015 | 26.94 | 27.00 | 26.79 | 26.93 | 490,909 | +0.37(+1.39%) |
Apr 17, 2015 | 26.83 | 26.87 | 26.52 | 26.56 | 593,957 | -0.22(-0.82%) |
Apr 16, 2015 | 26.99 | 27.22 | 26.55 | 26.78 | 989,027 | -0.43(-1.58%) |
Apr 15, 2015 | 27.36 | 27.73 | 27.14 | 27.21 | 1,351,480 | -0.22(-0.80%) |
Apr 14, 2015 | 27.31 | 27.43 | 27.10 | 27.43 | 1,334,941 | -0.35(-1.26%) |
Apr 13, 2015 | 27.77 | 27.88 | 27.66 | 27.78 | 965,097 | +0.16(+0.58%) |
Apr 10, 2015 | 27.62 | 27.75 | 27.48 | 27.62 | 785,487 | +0.24(+0.88%) |
Apr 09, 2015 | 26.93 | 27.47 | 26.93 | 27.38 | 979,430 | +0.62(+2.32%) |
Apr 08, 2015 | 26.37 | 26.82 | 26.37 | 26.76 | 1,266,009 | +0.17(+0.64%) |
Apr 07, 2015 | 26.40 | 26.59 | 26.26 | 26.59 | 1,035,721 | +0.60(+2.31%) |
Apr 06, 2015 | 25.64 | 26.13 | 25.53 | 25.99 | 2,616,813 | -0.31(-1.18%) |
Apr 02, 2015 | 26.35 | 26.30 | 26.30 | 26.30 | 2,010,700 | -0.60(-2.23%) |
Apr 01, 2015 | 26.83 | 27.06 | 26.72 | 26.90 | 835,706 | -0.05(-0.19%) |
Mar 31, 2015 | 27.00 | 27.08 | 26.84 | 26.95 | 1,500,594 | +0.33(+1.24%) |
Mar 30, 2015 | 26.49 | 26.65 | 26.39 | 26.62 | 1,013,755 | +0.40(+1.53%) |
Mar 27, 2015 | 26.31 | 26.42 | 25.99 | 26.22 | 1,723,492 | -0.08(-0.30%) |
Mar 26, 2015 | 25.82 | 26.43 | 25.79 | 26.30 | 1,345,171 | +0.39(+1.51%) |
Mar 25, 2015 | 25.84 | 25.98 | 25.78 | 25.91 | 1,118,096 | -0.20(-0.77%) |
Mar 24, 2015 | 26.04 | 26.26 | 26.01 | 26.11 | 1,071,771 | +0.18(+0.69%) |
Mar 23, 2015 | 26.10 | 26.31 | 25.88 | 25.93 | 2,094,968 | -0.74(-2.77%) |
Mar 20, 2015 | 26.76 | 26.97 | 26.30 | 26.67 | 2,616,094 | -0.88(-3.19%) |
Mar 19, 2015 | 27.40 | 27.69 | 27.32 | 27.55 | 1,730,196 | +0.96(+3.61%) |
Mar 18, 2015 | 27.78 | 27.84 | 26.59 | 26.59 | 3,410,501 | -1.31(-4.70%) |
Mar 17, 2015 | 27.67 | 27.90 | 27.56 | 27.90 | 1,926,576 | -0.08(-0.29%) |
Mar 16, 2015 | 28.12 | 28.19 | 27.73 | 27.98 | 3,567,792 | -0.54(-1.89%) |
Mar 13, 2015 | 28.01 | 28.58 | 28.00 | 28.52 | 1,934,249 | +0.75(+2.70%) |
Mar 12, 2015 | 27.79 | 27.92 | 27.63 | 27.77 | 1,724,732 | -0.44(-1.56%) |
Mar 11, 2015 | 27.96 | 28.35 | 27.85 | 28.21 | 2,833,566 | +0.83(+3.03%) |
Mar 10, 2015 | 27.11 | 27.41 | 26.91 | 27.38 | 2,489,617 | +0.79(+2.97%) |
Mar 09, 2015 | 26.56 | 26.68 | 26.51 | 26.59 | 603,183 | -0.04(-0.15%) |
Mar 06, 2015 | 26.51 | 26.67 | 26.46 | 26.63 | 1,542,366 | +0.82(+3.18%) |
Mar 05, 2015 | 25.75 | 25.99 | 25.69 | 25.81 | 1,556,621 | +0.22(+0.86%) |
Mar 04, 2015 | 25.34 | 25.64 | 25.13 | 25.59 | 1,381,951 | +0.46(+1.83%) |
Mar 03, 2015 | 25.10 | 25.14 | 24.94 | 25.13 | 586,391 | +0.03(+0.12%) |
Mar 02, 2015 | 24.91 | 25.13 | 24.88 | 25.10 | 485,846 | +0.04(+0.16%) |
Feb 27, 2015 | 25.01 | 25.13 | 24.91 | 25.06 | 735,048 | +0.05(+0.20%) |
Feb 26, 2015 | 24.82 | 25.09 | 24.81 | 25.01 | 1,200,622 | +0.70(+2.88%) |
Feb 25, 2015 | 24.39 | 24.41 | 24.31 | 24.31 | 425,022 | -0.10(-0.41%) |
Feb 24, 2015 | 24.47 | 24.64 | 24.35 | 24.41 | 1,028,744 | -0.04(-0.16%) |
Feb 23, 2015 | 24.49 | 24.52 | 24.35 | 24.45 | 657,363 | +0.19(+0.78%) |
Feb 20, 2015 | 24.62 | 24.64 | 24.05 | 24.26 | 1,582,520 | -0.08(-0.33%) |
Feb 19, 2015 | 24.27 | 24.35 | 24.20 | 24.34 | 378,176 | +0.16(+0.66%) |
Feb 18, 2015 | 24.26 | 24.45 | 24.13 | 24.18 | 979,687 | +0.09(+0.37%) |
Feb 17, 2015 | 24.12 | 24.25 | 24.07 | 24.09 | 639,933 | -0.07(-0.29%) |
Feb 13, 2015 | 24.16 | 24.16 | 24.16 | 24.16 | 533,200 | +0.03(+0.12%) |
Feb 12, 2015 | 24.40 | 24.40 | 24.08 | 24.13 | 900,920 | -0.52(-2.11%) |
Feb 11, 2015 | 24.57 | 24.70 | 24.55 | 24.65 | 630,840 | +0.10(+0.41%) |
Feb 10, 2015 | 24.61 | 24.62 | 24.50 | 24.55 | 524,233 | +0.04(+0.16%) |
Feb 09, 2015 | 24.59 | 24.59 | 24.38 | 24.51 | 579,509 | -0.03(-0.12%) |
Feb 06, 2015 | 24.44 | 24.56 | 24.37 | 24.54 | 975,173 | +0.70(+2.94%) |
Feb 05, 2015 | 24.07 | 24.13 | 23.78 | 23.84 | 1,540,919 | -0.41(-1.69%) |
Feb 04, 2015 | 24.06 | 24.28 | 24.01 | 24.25 | 1,613,591 | +0.40(+1.68%) |
Feb 03, 2015 | 24.08 | 24.14 | 23.65 | 23.85 | 3,127,963 | -0.66(-2.69%) |
Feb 02, 2015 | 24.60 | 24.60 | 24.39 | 24.51 | 1,311,170 | -0.15(-0.61%) |
Jan 30, 2015 | 24.60 | 24.75 | 24.58 | 24.66 | 1,081,162 | +0.09(+0.37%) |
Jan 29, 2015 | 24.51 | 24.75 | 24.37 | 24.57 | 1,780,953 | -0.13(-0.53%) |
Jan 28, 2015 | 24.49 | 24.74 | 24.36 | 24.70 | 1,608,590 | +0.38(+1.56%) |
Jan 27, 2015 | 24.38 | 24.52 | 24.13 | 24.32 | 2,186,983 | -0.53(-2.13%) |
Jan 26, 2015 | 24.88 | 24.91 | 24.69 | 24.85 | 2,138,646 | -0.24(-0.96%) |
Jan 23, 2015 | 25.05 | 25.10 | 24.73 | 25.09 | 3,564,779 | +0.65(+2.66%) |
Jan 22, 2015 | 23.93 | 24.47 | 23.79 | 24.44 | 3,755,200 | +0.95(+4.04%) |
Jan 21, 2015 | 23.33 | 23.61 | 23.12 | 23.49 | 3,234,748 | -0.16(-0.68%) |
Jan 20, 2015 | 23.51 | 23.70 | 23.49 | 23.65 | 2,014,588 | +0.06(+0.25%) |
Jan 16, 2015 | 23.68 | 24.02 | 23.50 | 23.59 | 2,874,649 | +0.21(+0.90%) |
Jan 15, 2015 | 23.18 | 23.58 | 23.17 | 23.38 | 2,685,142 | +0.66(+2.90%) |
Jan 14, 2015 | 22.66 | 22.79 | 22.63 | 22.72 | 1,076,277 | -0.07(-0.31%) |
Jan 13, 2015 | 22.80 | 22.86 | 22.70 | 22.79 | 1,421,781 | +0.25(+1.11%) |
Jan 12, 2015 | 22.62 | 22.65 | 22.51 | 22.54 | 1,104,089 | +0.03(+0.13%) |
Jan 09, 2015 | 22.78 | 22.80 | 22.51 | 22.51 | 1,609,744 | -0.22(-0.97%) |
Jan 08, 2015 | 22.75 | 22.80 | 22.62 | 22.73 | 1,335,914 | +0.17(+0.75%) |
Jan 07, 2015 | 22.64 | 22.68 | 22.47 | 22.56 | 1,844,331 | +0.23(+1.03%) |
Jan 06, 2015 | 22.35 | 22.37 | 22.11 | 22.33 | 1,537,711 | +0.14(+0.63%) |
Jan 05, 2015 | 22.27 | 22.29 | 22.13 | 22.19 | 1,637,707 | +0.24(+1.09%) |