Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 26.22 | 25.85 | 25.85 | 25.85 | 987,051 | -0.38(-1.46%) |
Dec 30, 2015 | 26.30 | 26.46 | 26.13 | 26.23 | 531,365 | -0.13(-0.49%) |
Dec 29, 2015 | 26.23 | 26.49 | 26.23 | 26.36 | 774,095 | +0.28(+1.06%) |
Dec 28, 2015 | 26.01 | 26.16 | 25.80 | 26.09 | 748,417 | -0.03(-0.12%) |
Dec 24, 2015 | 26.01 | 26.12 | 26.12 | 26.12 | 430,186 | +0.11(+0.44%) |
Dec 23, 2015 | 25.57 | 26.08 | 25.52 | 26.00 | 820,644 | +0.62(+2.44%) |
Dec 22, 2015 | 24.98 | 25.49 | 24.93 | 25.38 | 1,004,997 | +0.47(+1.87%) |
Dec 21, 2015 | 24.93 | 25.10 | 24.71 | 24.92 | 1,320,527 | +0.05(+0.22%) |
Dec 18, 2015 | 25.00 | 25.23 | 24.83 | 24.86 | 4,967,839 | -0.25(-1.01%) |
Dec 17, 2015 | 25.28 | 25.50 | 25.12 | 25.12 | 1,383,638 | -0.15(-0.61%) |
Dec 16, 2015 | 24.92 | 25.31 | 24.92 | 25.27 | 1,504,569 | +0.50(+2.01%) |
Dec 15, 2015 | 24.35 | 24.94 | 24.27 | 24.77 | 1,515,741 | +0.52(+2.15%) |
Dec 14, 2015 | 24.50 | 24.58 | 24.12 | 24.25 | 1,522,549 | -0.24(-0.97%) |
Dec 11, 2015 | 24.48 | 24.80 | 24.31 | 24.49 | 3,892,103 | -0.19(-0.75%) |
Dec 10, 2015 | 25.11 | 25.18 | 24.52 | 24.67 | 3,192,660 | -0.46(-1.85%) |
Dec 09, 2015 | 25.15 | 25.55 | 25.02 | 25.14 | 1,837,371 | +0.04(+0.15%) |
Dec 08, 2015 | 25.16 | 25.24 | 24.94 | 25.10 | 3,968,273 | -0.18(-0.72%) |
Dec 07, 2015 | 25.30 | 25.37 | 25.05 | 25.28 | 2,086,282 | -0.19(-0.75%) |
Dec 04, 2015 | 25.29 | 25.49 | 25.22 | 25.47 | 1,995,587 | +0.17(+0.69%) |
Dec 03, 2015 | 25.78 | 25.81 | 25.22 | 25.30 | 1,395,831 | -0.48(-1.86%) |
Dec 02, 2015 | 26.38 | 26.38 | 25.69 | 25.78 | 1,659,827 | -0.59(-2.25%) |
Dec 01, 2015 | 26.41 | 26.60 | 26.17 | 26.37 | 715,382 | +0.01(+0.03%) |
Nov 30, 2015 | 26.45 | 26.66 | 26.30 | 26.36 | 990,790 | -0.08(-0.29%) |
Nov 27, 2015 | 26.52 | 26.65 | 26.38 | 26.44 | 353,251 | +0.02(+0.06%) |
Nov 25, 2015 | 26.50 | 26.42 | 26.42 | 26.42 | 1,130,667 | -0.11(-0.40%) |
Nov 24, 2015 | 26.51 | 26.64 | 26.19 | 26.53 | 1,141,213 | +0.00(+0.00%) |
Nov 23, 2015 | 26.64 | 26.86 | 26.53 | 26.53 | 675,778 | -0.07(-0.26%) |
Nov 20, 2015 | 26.71 | 26.74 | 26.51 | 26.60 | 940,816 | +0.00(+0.00%) |
Nov 19, 2015 | 26.49 | 26.71 | 26.41 | 26.60 | 1,176,443 | +0.17(+0.66%) |
Nov 18, 2015 | 26.04 | 26.53 | 25.92 | 26.42 | 1,822,403 | +0.47(+1.82%) |
Nov 17, 2015 | 26.19 | 26.24 | 25.91 | 25.95 | 1,375,567 | -0.23(-0.87%) |
Nov 16, 2015 | 25.89 | 26.19 | 25.77 | 26.18 | 1,327,633 | +0.26(+1.00%) |
Nov 13, 2015 | 25.91 | 26.02 | 25.85 | 25.92 | 1,726,581 | +0.02(+0.09%) |
Nov 12, 2015 | 26.29 | 26.38 | 25.85 | 25.90 | 1,552,395 | -0.43(-1.65%) |
Nov 11, 2015 | 26.16 | 26.46 | 26.02 | 26.33 | 1,937,901 | +0.23(+0.87%) |
Nov 10, 2015 | 26.01 | 26.35 | 25.61 | 26.10 | 1,707,738 | -0.36(-1.35%) |
Nov 09, 2015 | 26.41 | 26.51 | 26.13 | 26.46 | 1,143,202 | -0.07(-0.26%) |
Nov 06, 2015 | 27.58 | 27.58 | 26.35 | 26.53 | 1,409,503 | -1.39(-4.98%) |
Nov 05, 2015 | 28.34 | 28.42 | 27.92 | 27.92 | 836,106 | -0.45(-1.58%) |
Nov 04, 2015 | 28.21 | 28.52 | 28.09 | 28.37 | 913,372 | +0.13(+0.46%) |
Nov 03, 2015 | 27.77 | 28.35 | 27.67 | 28.24 | 1,146,104 | +0.25(+0.90%) |
Nov 02, 2015 | 27.91 | 28.01 | 27.70 | 27.99 | 750,883 | +0.11(+0.38%) |
Oct 30, 2015 | 27.55 | 28.09 | 27.55 | 27.88 | 1,610,660 | +0.35(+1.27%) |
Oct 29, 2015 | 27.26 | 27.54 | 27.05 | 27.53 | 705,192 | +0.14(+0.50%) |
Oct 28, 2015 | 27.24 | 27.53 | 27.02 | 27.40 | 991,597 | +0.18(+0.67%) |
Oct 27, 2015 | 27.51 | 27.60 | 27.08 | 27.21 | 895,462 | -0.40(-1.46%) |
Oct 26, 2015 | 27.34 | 27.65 | 27.24 | 27.62 | 842,673 | +0.32(+1.17%) |
Oct 23, 2015 | 27.53 | 27.53 | 27.06 | 27.30 | 704,509 | -0.16(-0.58%) |
Oct 22, 2015 | 27.30 | 27.53 | 27.08 | 27.46 | 667,303 | +0.27(+0.98%) |
Oct 21, 2015 | 27.46 | 27.55 | 27.16 | 27.19 | 553,223 | -0.26(-0.94%) |
Oct 20, 2015 | 27.37 | 27.68 | 27.37 | 27.45 | 583,534 | +0.01(+0.03%) |
Oct 19, 2015 | 27.17 | 27.68 | 27.17 | 27.44 | 860,616 | +0.19(+0.70%) |
Oct 16, 2015 | 27.28 | 27.50 | 27.13 | 27.25 | 625,449 | +0.04(+0.14%) |
Oct 15, 2015 | 26.70 | 27.21 | 26.56 | 27.21 | 498,248 | +0.55(+2.08%) |
Oct 14, 2015 | 26.76 | 26.90 | 26.62 | 26.66 | 669,683 | -0.08(-0.28%) |
Oct 13, 2015 | 27.02 | 27.14 | 26.73 | 26.73 | 1,049,034 | -0.39(-1.43%) |
Oct 12, 2015 | 26.95 | 27.29 | 26.90 | 27.12 | 1,096,382 | +0.19(+0.71%) |
Oct 09, 2015 | 27.33 | 27.36 | 26.88 | 26.93 | 1,030,137 | -0.40(-1.45%) |
Oct 08, 2015 | 27.13 | 27.50 | 27.13 | 27.33 | 1,037,651 | +0.14(+0.53%) |
Oct 07, 2015 | 27.30 | 27.45 | 27.03 | 27.18 | 1,014,990 | +0.03(+0.11%) |
Oct 06, 2015 | 27.66 | 27.66 | 27.14 | 27.15 | 776,371 | -0.35(-1.27%) |
Oct 05, 2015 | 26.85 | 27.57 | 26.76 | 27.50 | 1,152,037 | +0.76(+2.84%) |
Oct 02, 2015 | 26.38 | 26.76 | 25.97 | 26.74 | 839,805 | +0.37(+1.41%) |
Oct 01, 2015 | 26.60 | 26.76 | 26.15 | 26.37 | 1,065,560 | -0.11(-0.40%) |
Sep 30, 2015 | 25.76 | 26.54 | 25.61 | 26.48 | 1,039,844 | +0.84(+3.26%) |
Sep 29, 2015 | 25.84 | 25.94 | 25.51 | 25.64 | 757,609 | -0.14(-0.56%) |
Sep 28, 2015 | 26.09 | 26.17 | 25.72 | 25.78 | 565,949 | -0.32(-1.22%) |
Sep 25, 2015 | 25.91 | 26.38 | 25.87 | 26.10 | 899,426 | +0.31(+1.21%) |
Sep 24, 2015 | 25.68 | 25.91 | 25.63 | 25.79 | 1,169,677 | -0.02(-0.06%) |
Sep 23, 2015 | 25.98 | 26.13 | 25.74 | 25.81 | 709,631 | -0.19(-0.73%) |
Sep 22, 2015 | 25.93 | 26.06 | 25.84 | 26.00 | 698,075 | -0.14(-0.52%) |
Sep 21, 2015 | 26.11 | 26.35 | 25.89 | 26.13 | 955,152 | +0.23(+0.88%) |
Sep 18, 2015 | 25.94 | 26.28 | 25.87 | 25.91 | 1,469,139 | -0.29(-1.10%) |
Sep 17, 2015 | 25.88 | 26.50 | 25.88 | 26.19 | 656,556 | +0.27(+1.03%) |
Sep 16, 2015 | 25.61 | 25.97 | 25.54 | 25.93 | 759,195 | +0.32(+1.25%) |
Sep 15, 2015 | 25.49 | 25.58 | 25.40 | 25.61 | 840,533 | +0.17(+0.69%) |
Sep 14, 2015 | 25.45 | 25.65 | 25.33 | 25.43 | 1,018,033 | +0.05(+0.18%) |
Sep 11, 2015 | 25.18 | 25.40 | 25.03 | 25.39 | 974,059 | +0.15(+0.60%) |
Sep 10, 2015 | 25.51 | 25.59 | 25.18 | 25.24 | 1,520,751 | -0.16(-0.62%) |
Sep 09, 2015 | 25.91 | 25.91 | 25.37 | 25.40 | 1,174,579 | -0.23(-0.91%) |
Sep 08, 2015 | 25.54 | 25.71 | 25.43 | 25.63 | 944,672 | +0.33(+1.31%) |
Sep 04, 2015 | 25.08 | 25.30 | 25.30 | 25.30 | 1,047,577 | -0.05(-0.21%) |
Sep 03, 2015 | 25.37 | 25.61 | 25.22 | 25.35 | 546,742 | +0.08(+0.33%) |
Sep 02, 2015 | 25.61 | 25.65 | 25.18 | 25.27 | 1,363,325 | -0.08(-0.30%) |
Sep 01, 2015 | 25.39 | 25.66 | 25.25 | 25.34 | 1,896,107 | -0.39(-1.53%) |
Aug 31, 2015 | 25.91 | 25.91 | 25.59 | 25.74 | 915,027 | -0.29(-1.10%) |
Aug 28, 2015 | 25.90 | 26.09 | 25.85 | 26.02 | 879,294 | +0.03(+0.12%) |
Aug 27, 2015 | 25.64 | 26.01 | 25.44 | 25.99 | 1,227,267 | +0.58(+2.29%) |
Aug 26, 2015 | 25.70 | 25.70 | 25.06 | 25.41 | 1,951,640 | +0.30(+1.20%) |
Aug 25, 2015 | 25.82 | 26.20 | 25.09 | 25.11 | 2,200,978 | -0.45(-1.74%) |
Aug 24, 2015 | 24.98 | 26.18 | 24.77 | 25.55 | 2,636,721 | -0.53(-2.03%) |
Aug 21, 2015 | 26.26 | 26.56 | 26.08 | 26.08 | 1,403,400 | -0.42(-1.60%) |
Aug 20, 2015 | 26.96 | 27.16 | 26.48 | 26.51 | 734,485 | -0.63(-2.31%) |
Aug 19, 2015 | 27.27 | 27.27 | 26.85 | 27.13 | 659,722 | -0.28(-1.02%) |
Aug 18, 2015 | 27.76 | 27.78 | 27.38 | 27.41 | 557,759 | -0.40(-1.44%) |
Aug 17, 2015 | 27.50 | 27.84 | 27.37 | 27.81 | 987,808 | +0.26(+0.93%) |
Aug 14, 2015 | 26.97 | 27.56 | 26.96 | 27.56 | 878,834 | +0.54(+2.01%) |
Aug 13, 2015 | 27.20 | 27.25 | 26.97 | 27.01 | 539,010 | -0.28(-1.02%) |
Aug 12, 2015 | 26.68 | 27.30 | 26.67 | 27.29 | 891,595 | +0.56(+2.09%) |
Aug 11, 2015 | 26.60 | 26.84 | 26.34 | 26.73 | 745,296 | +0.05(+0.17%) |
Aug 10, 2015 | 26.58 | 27.00 | 26.54 | 26.69 | 626,675 | +0.15(+0.57%) |
Aug 07, 2015 | 26.37 | 26.64 | 26.28 | 26.54 | 798,310 | +0.14(+0.54%) |
Aug 06, 2015 | 26.44 | 26.49 | 26.18 | 26.39 | 1,661,777 | -0.12(-0.46%) |
Aug 05, 2015 | 26.53 | 26.82 | 26.42 | 26.51 | 1,325,368 | -0.02(-0.06%) |
Aug 04, 2015 | 27.28 | 27.50 | 26.46 | 26.53 | 1,534,109 | -1.14(-4.12%) |
Aug 03, 2015 | 27.77 | 27.81 | 27.49 | 27.67 | 831,361 | +0.08(+0.27%) |
Jul 31, 2015 | 27.88 | 27.96 | 27.51 | 27.59 | 1,616,570 | -0.05(-0.16%) |
Jul 30, 2015 | 27.34 | 27.80 | 27.11 | 27.64 | 948,103 | +0.24(+0.88%) |
Jul 29, 2015 | 26.93 | 27.47 | 26.83 | 27.40 | 1,210,766 | +0.36(+1.34%) |
Jul 28, 2015 | 26.87 | 27.10 | 26.58 | 27.04 | 966,991 | +0.18(+0.67%) |
Jul 27, 2015 | 26.57 | 26.95 | 26.52 | 26.85 | 735,032 | +0.17(+0.62%) |
Jul 24, 2015 | 26.73 | 26.83 | 26.62 | 26.69 | 761,352 | -0.07(-0.25%) |
Jul 23, 2015 | 27.25 | 27.30 | 26.70 | 26.76 | 851,187 | -0.47(-1.72%) |
Jul 22, 2015 | 27.20 | 27.58 | 27.14 | 27.22 | 894,249 | -0.03(-0.11%) |
Jul 21, 2015 | 27.16 | 27.41 | 27.15 | 27.25 | 967,415 | +0.11(+0.42%) |
Jul 20, 2015 | 27.28 | 27.33 | 27.08 | 27.14 | 703,635 | -0.16(-0.58%) |
Jul 17, 2015 | 27.66 | 27.68 | 27.28 | 27.30 | 848,528 | -0.42(-1.50%) |
Jul 16, 2015 | 27.37 | 27.73 | 27.37 | 27.71 | 836,381 | +0.41(+1.49%) |
Jul 15, 2015 | 27.19 | 27.47 | 27.03 | 27.31 | 1,013,706 | +0.08(+0.31%) |
Jul 14, 2015 | 26.77 | 27.25 | 26.68 | 27.22 | 1,031,618 | +0.42(+1.58%) |
Jul 13, 2015 | 26.93 | 27.16 | 26.72 | 26.80 | 1,127,810 | +0.00(+0.00%) |
Jul 10, 2015 | 26.36 | 26.93 | 26.26 | 26.80 | 970,672 | +0.51(+1.92%) |
Jul 09, 2015 | 26.88 | 26.96 | 26.25 | 26.30 | 1,363,875 | -0.46(-1.72%) |
Jul 08, 2015 | 26.55 | 26.88 | 26.49 | 26.76 | 1,362,061 | +0.08(+0.31%) |
Jul 07, 2015 | 26.11 | 26.70 | 26.05 | 26.67 | 1,281,462 | +0.56(+2.14%) |
Jul 06, 2015 | 26.20 | 26.28 | 26.02 | 26.11 | 1,045,829 | -0.11(-0.43%) |
Jul 02, 2015 | 26.08 | 26.23 | 26.23 | 26.23 | 928,134 | +0.36(+1.40%) |
Jul 01, 2015 | 26.09 | 26.19 | 25.77 | 25.86 | 1,555,306 | -0.15(-0.58%) |
Jun 30, 2015 | 26.34 | 26.42 | 25.98 | 26.02 | 1,400,196 | -0.20(-0.75%) |
Jun 29, 2015 | 26.40 | 26.71 | 26.21 | 26.21 | 647,393 | -0.27(-1.03%) |
Jun 26, 2015 | 26.28 | 26.54 | 26.14 | 26.48 | 947,568 | +0.15(+0.57%) |
Jun 25, 2015 | 26.62 | 26.64 | 26.30 | 26.33 | 811,219 | -0.21(-0.80%) |
Jun 24, 2015 | 26.80 | 26.97 | 26.52 | 26.54 | 685,312 | -0.31(-1.15%) |
Jun 23, 2015 | 27.08 | 27.13 | 26.63 | 26.85 | 900,324 | -0.26(-0.95%) |
Jun 22, 2015 | 27.05 | 27.28 | 26.84 | 27.11 | 1,006,838 | +0.14(+0.53%) |
Jun 19, 2015 | 26.90 | 27.19 | 26.90 | 26.97 | 1,355,988 | -0.16(-0.58%) |
Jun 18, 2015 | 26.67 | 27.19 | 26.67 | 27.13 | 970,626 | +0.55(+2.07%) |
Jun 17, 2015 | 26.57 | 26.79 | 26.39 | 26.57 | 621,863 | +0.13(+0.49%) |
Jun 16, 2015 | 26.39 | 26.54 | 26.26 | 26.45 | 1,071,254 | +0.00(+0.00%) |
Jun 15, 2015 | 26.67 | 26.75 | 26.39 | 26.45 | 1,024,952 | -0.29(-1.10%) |
Jun 12, 2015 | 27.04 | 27.06 | 26.65 | 26.74 | 923,336 | -0.36(-1.34%) |
Jun 11, 2015 | 27.05 | 27.24 | 26.91 | 27.10 | 1,239,748 | +0.22(+0.84%) |
Jun 10, 2015 | 26.98 | 27.05 | 26.80 | 26.88 | 1,201,626 | +0.10(+0.36%) |
Jun 09, 2015 | 27.04 | 27.13 | 26.73 | 26.78 | 1,111,265 | -0.22(-0.81%) |
Jun 08, 2015 | 27.05 | 27.16 | 26.90 | 27.00 | 881,450 | -0.03(-0.11%) |
Jun 05, 2015 | 26.88 | 27.04 | 26.68 | 27.03 | 1,010,816 | -0.07(-0.25%) |
Jun 04, 2015 | 27.25 | 27.36 | 27.07 | 27.10 | 542,082 | -0.17(-0.61%) |
Jun 03, 2015 | 27.39 | 27.62 | 27.18 | 27.26 | 964,728 | -0.22(-0.79%) |
Jun 02, 2015 | 27.67 | 27.68 | 27.17 | 27.48 | 1,194,649 | -0.32(-1.13%) |
Jun 01, 2015 | 28.12 | 28.18 | 27.78 | 27.79 | 1,330,052 | -0.27(-0.96%) |
May 29, 2015 | 27.75 | 28.15 | 27.67 | 28.06 | 1,926,130 | +0.23(+0.84%) |
May 28, 2015 | 27.56 | 27.85 | 27.39 | 27.83 | 1,149,148 | +0.18(+0.65%) |
May 27, 2015 | 27.58 | 27.80 | 27.47 | 27.65 | 1,533,694 | +0.22(+0.79%) |
May 26, 2015 | 27.58 | 27.58 | 27.35 | 27.43 | 1,343,274 | -0.26(-0.95%) |
May 22, 2015 | 27.62 | 27.70 | 27.70 | 27.70 | 1,604,931 | -0.03(-0.11%) |
May 21, 2015 | 28.21 | 28.33 | 27.63 | 27.73 | 1,517,413 | -0.50(-1.78%) |
May 20, 2015 | 28.32 | 28.40 | 28.16 | 28.23 | 967,962 | -0.11(-0.37%) |
May 19, 2015 | 27.91 | 28.38 | 27.85 | 28.33 | 1,408,494 | +0.32(+1.15%) |
May 18, 2015 | 27.86 | 28.13 | 27.77 | 28.01 | 1,069,800 | +0.12(+0.43%) |
May 15, 2015 | 27.47 | 27.96 | 27.34 | 27.89 | 1,515,574 | +0.53(+1.92%) |
May 14, 2015 | 26.65 | 27.37 | 26.62 | 27.37 | 1,434,207 | +0.89(+3.34%) |
May 13, 2015 | 26.93 | 26.96 | 26.45 | 26.48 | 1,169,392 | -0.29(-1.09%) |
May 12, 2015 | 26.55 | 26.80 | 26.32 | 26.77 | 1,425,085 | +0.18(+0.68%) |
May 11, 2015 | 26.25 | 26.75 | 26.12 | 26.59 | 1,635,126 | +0.26(+0.97%) |
May 08, 2015 | 26.34 | 26.50 | 26.21 | 26.34 | 1,207,387 | +0.27(+1.04%) |
May 07, 2015 | 26.17 | 26.33 | 25.92 | 26.07 | 1,160,826 | +0.02(+0.09%) |
May 06, 2015 | 25.96 | 26.08 | 25.60 | 26.05 | 2,309,950 | +0.23(+0.90%) |
May 05, 2015 | 26.49 | 27.00 | 25.74 | 25.81 | 2,372,198 | -0.75(-2.82%) |
May 04, 2015 | 26.36 | 26.92 | 26.36 | 26.56 | 1,687,187 | +0.23(+0.85%) |
May 01, 2015 | 26.20 | 26.39 | 26.07 | 26.34 | 878,157 | +0.22(+0.83%) |
Apr 30, 2015 | 26.62 | 26.62 | 25.95 | 26.12 | 2,575,836 | -0.67(-2.49%) |
Apr 29, 2015 | 26.56 | 26.86 | 26.48 | 26.79 | 967,929 | +0.07(+0.25%) |
Apr 28, 2015 | 26.38 | 26.82 | 26.21 | 26.72 | 1,031,771 | +0.31(+1.16%) |
Apr 27, 2015 | 26.72 | 26.72 | 26.35 | 26.41 | 1,206,695 | -0.22(-0.82%) |
Apr 24, 2015 | 26.53 | 26.77 | 26.45 | 26.63 | 1,154,704 | +0.19(+0.71%) |
Apr 23, 2015 | 26.34 | 26.51 | 25.99 | 26.44 | 1,892,655 | +0.48(+1.85%) |
Apr 22, 2015 | 25.99 | 26.11 | 25.81 | 25.96 | 995,767 | +0.02(+0.09%) |
Apr 21, 2015 | 26.40 | 26.50 | 25.92 | 25.94 | 1,213,179 | -0.41(-1.54%) |
Apr 20, 2015 | 26.25 | 26.56 | 26.25 | 26.35 | 639,021 | +0.21(+0.80%) |
Apr 17, 2015 | 25.93 | 26.23 | 25.93 | 26.14 | 1,331,433 | +0.02(+0.09%) |
Apr 16, 2015 | 26.35 | 26.35 | 25.96 | 26.11 | 1,521,249 | -0.28(-1.05%) |
Apr 15, 2015 | 26.41 | 26.53 | 26.25 | 26.39 | 2,060,235 | +0.08(+0.31%) |
Apr 14, 2015 | 26.14 | 26.32 | 25.99 | 26.31 | 1,239,577 | +0.27(+1.04%) |
Apr 13, 2015 | 26.10 | 26.29 | 26.04 | 26.04 | 1,480,594 | -0.05(-0.20%) |
Apr 10, 2015 | 25.82 | 26.17 | 25.73 | 26.09 | 1,558,198 | +0.36(+1.40%) |
Apr 09, 2015 | 25.57 | 25.75 | 25.45 | 25.73 | 1,790,477 | +0.13(+0.50%) |
Apr 08, 2015 | 25.53 | 25.67 | 25.35 | 25.60 | 2,360,654 | +0.09(+0.35%) |
Apr 07, 2015 | 25.35 | 25.80 | 25.33 | 25.51 | 2,719,740 | +0.14(+0.56%) |
Apr 06, 2015 | 24.96 | 25.37 | 24.96 | 25.37 | 1,975,685 | +0.41(+1.65%) |
Apr 02, 2015 | 24.45 | 24.96 | 24.96 | 24.96 | 1,594,936 | +0.56(+2.31%) |
Apr 01, 2015 | 24.39 | 24.51 | 24.10 | 24.39 | 2,638,918 | -0.06(-0.25%) |
Mar 31, 2015 | 24.47 | 24.60 | 24.30 | 24.45 | 3,426,332 | -0.09(-0.37%) |
Mar 30, 2015 | 24.66 | 24.79 | 24.51 | 24.54 | 1,628,234 | +0.01(+0.03%) |
Mar 27, 2015 | 24.38 | 24.66 | 24.36 | 24.54 | 1,089,500 | +0.25(+1.02%) |
Mar 26, 2015 | 24.61 | 24.81 | 24.28 | 24.29 | 1,209,536 | -0.35(-1.40%) |
Mar 25, 2015 | 24.89 | 25.11 | 24.60 | 24.63 | 989,757 | -0.17(-0.70%) |
Mar 24, 2015 | 25.02 | 25.09 | 24.61 | 24.81 | 1,970,981 | -0.32(-1.25%) |
Mar 23, 2015 | 25.42 | 25.44 | 24.99 | 25.12 | 982,395 | -0.30(-1.18%) |
Mar 20, 2015 | 24.82 | 25.45 | 24.82 | 25.42 | 2,965,003 | +0.67(+2.70%) |
Mar 19, 2015 | 25.10 | 25.29 | 24.67 | 24.75 | 1,797,724 | -0.46(-1.82%) |
Mar 18, 2015 | 24.38 | 25.39 | 24.31 | 25.21 | 1,580,051 | +0.77(+3.16%) |
Mar 17, 2015 | 24.20 | 24.50 | 24.11 | 24.44 | 1,580,162 | +0.23(+0.93%) |
Mar 16, 2015 | 23.90 | 24.41 | 23.90 | 24.21 | 1,173,428 | +0.37(+1.54%) |
Mar 13, 2015 | 24.09 | 24.12 | 23.67 | 23.85 | 1,093,554 | -0.26(-1.09%) |
Mar 12, 2015 | 23.87 | 24.28 | 23.68 | 24.11 | 1,473,952 | +0.37(+1.54%) |
Mar 11, 2015 | 23.90 | 24.00 | 23.69 | 23.74 | 1,300,555 | -0.10(-0.44%) |
Mar 10, 2015 | 23.93 | 24.18 | 23.79 | 23.85 | 949,556 | -0.17(-0.71%) |
Mar 09, 2015 | 24.33 | 24.43 | 24.01 | 24.02 | 1,083,906 | -0.31(-1.26%) |
Mar 06, 2015 | 24.46 | 24.50 | 24.12 | 24.32 | 1,446,792 | -0.46(-1.86%) |
Mar 05, 2015 | 24.79 | 24.92 | 24.64 | 24.79 | 894,891 | +0.07(+0.27%) |
Mar 04, 2015 | 24.81 | 24.91 | 24.57 | 24.72 | 930,840 | -0.19(-0.78%) |
Mar 03, 2015 | 24.65 | 25.03 | 24.62 | 24.91 | 1,637,582 | +0.25(+1.03%) |
Mar 02, 2015 | 25.14 | 25.18 | 24.47 | 24.66 | 1,642,704 | -0.67(-2.65%) |
Feb 27, 2015 | 25.23 | 25.42 | 25.12 | 25.33 | 1,313,841 | +0.09(+0.35%) |
Feb 26, 2015 | 25.37 | 25.43 | 25.07 | 25.24 | 1,141,861 | -0.24(-0.94%) |
Feb 25, 2015 | 25.73 | 25.81 | 25.39 | 25.48 | 1,197,464 | -0.29(-1.13%) |
Feb 24, 2015 | 25.89 | 25.91 | 25.68 | 25.77 | 1,526,621 | -0.12(-0.46%) |
Feb 23, 2015 | 25.90 | 26.02 | 25.76 | 25.89 | 916,658 | -0.01(-0.03%) |
Feb 20, 2015 | 25.83 | 25.99 | 25.52 | 25.90 | 1,158,016 | +0.03(+0.12%) |
Feb 19, 2015 | 25.97 | 26.14 | 25.85 | 25.87 | 1,450,962 | -0.10(-0.37%) |
Feb 18, 2015 | 25.34 | 26.06 | 25.32 | 25.96 | 1,885,018 | +0.63(+2.47%) |
Feb 17, 2015 | 25.66 | 25.78 | 25.28 | 25.34 | 2,119,835 | -0.38(-1.48%) |
Feb 13, 2015 | 25.87 | 25.72 | 25.72 | 25.72 | 1,832,668 | -0.15(-0.58%) |
Feb 12, 2015 | 26.03 | 26.19 | 25.82 | 25.87 | 1,538,400 | -0.10(-0.37%) |
Feb 11, 2015 | 26.16 | 26.26 | 25.87 | 25.96 | 2,077,471 | -0.33(-1.25%) |
Feb 10, 2015 | 26.19 | 26.35 | 25.82 | 26.29 | 2,508,371 | +0.14(+0.54%) |
Feb 09, 2015 | 26.31 | 26.60 | 26.02 | 26.15 | 1,467,300 | -0.30(-1.13%) |
Feb 06, 2015 | 27.46 | 27.49 | 26.22 | 26.45 | 1,964,912 | -1.07(-3.90%) |
Feb 05, 2015 | 28.20 | 28.25 | 27.31 | 27.52 | 1,959,161 | -0.40(-1.44%) |
Feb 04, 2015 | 28.49 | 28.51 | 27.79 | 27.92 | 1,549,137 | -0.82(-2.85%) |
Feb 03, 2015 | 27.99 | 28.77 | 27.93 | 28.74 | 2,002,909 | +0.78(+2.80%) |
Feb 02, 2015 | 27.73 | 28.03 | 27.49 | 27.96 | 1,230,829 | +0.39(+1.43%) |
Jan 30, 2015 | 28.09 | 28.11 | 27.54 | 27.57 | 2,657,668 | -0.60(-2.12%) |
Jan 29, 2015 | 28.07 | 28.22 | 27.66 | 28.16 | 1,168,298 | +0.25(+0.91%) |
Jan 28, 2015 | 28.42 | 28.63 | 27.84 | 27.91 | 654,014 | -0.47(-1.65%) |
Jan 27, 2015 | 28.26 | 28.58 | 28.11 | 28.38 | 929,041 | +0.01(+0.03%) |
Jan 26, 2015 | 28.13 | 28.37 | 27.61 | 28.37 | 2,506,349 | +0.17(+0.61%) |
Jan 23, 2015 | 28.69 | 28.77 | 28.14 | 28.20 | 1,268,174 | -0.48(-1.69%) |
Jan 22, 2015 | 28.58 | 28.68 | 28.22 | 28.68 | 1,230,651 | +0.33(+1.16%) |
Jan 21, 2015 | 28.10 | 28.39 | 27.86 | 28.36 | 1,065,001 | +0.27(+0.95%) |
Jan 20, 2015 | 28.07 | 28.21 | 27.75 | 28.09 | 796,593 | +0.02(+0.08%) |
Jan 16, 2015 | 27.67 | 28.10 | 27.66 | 28.07 | 792,629 | +0.38(+1.37%) |
Jan 15, 2015 | 27.48 | 27.74 | 27.48 | 27.69 | 1,193,295 | +0.20(+0.73%) |
Jan 14, 2015 | 27.22 | 27.51 | 27.11 | 27.48 | 1,037,498 | +0.04(+0.16%) |
Jan 13, 2015 | 27.75 | 28.03 | 27.14 | 27.44 | 1,853,239 | -0.11(-0.41%) |
Jan 12, 2015 | 27.64 | 27.66 | 27.29 | 27.55 | 1,450,798 | +0.02(+0.08%) |
Jan 09, 2015 | 27.78 | 27.81 | 27.31 | 27.53 | 1,364,130 | -0.16(-0.57%) |
Jan 08, 2015 | 27.48 | 27.77 | 27.35 | 27.69 | 2,304,291 | +0.41(+1.50%) |
Jan 07, 2015 | 27.32 | 27.47 | 27.05 | 27.28 | 1,683,096 | +0.15(+0.55%) |
Jan 06, 2015 | 27.75 | 27.89 | 27.07 | 27.13 | 2,628,488 | -0.53(-1.91%) |
Jan 05, 2015 | 28.20 | 28.30 | 27.49 | 27.66 | 1,774,556 | -0.68(-2.39%) |