Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.16 | 22.28 | 22.03 | 22.10 | 6,296,208 | -0.54(-2.38%) |
Feb 26, 2016 | 22.81 | 22.85 | 22.62 | 22.64 | 4,733,227 | -0.21(-0.91%) |
Feb 25, 2016 | 22.63 | 22.86 | 22.51 | 22.85 | 3,692,827 | +0.38(+1.68%) |
Feb 24, 2016 | 22.24 | 22.48 | 22.10 | 22.47 | 4,960,215 | -0.12(-0.55%) |
Feb 23, 2016 | 22.63 | 22.80 | 22.57 | 22.60 | 6,463,846 | -0.22(-0.95%) |
Feb 22, 2016 | 22.64 | 22.84 | 22.63 | 22.81 | 4,035,928 | +0.02(+0.10%) |
Feb 19, 2016 | 22.49 | 22.82 | 22.49 | 22.79 | 5,523,457 | -0.11(-0.47%) |
Feb 18, 2016 | 22.91 | 23.03 | 22.84 | 22.90 | 6,211,565 | -0.28(-1.20%) |
Feb 17, 2016 | 22.94 | 23.25 | 22.81 | 23.18 | 5,969,192 | +0.54(+2.38%) |
Feb 16, 2016 | 22.23 | 22.75 | 22.15 | 22.64 | 7,507,100 | +0.49(+2.19%) |
Feb 12, 2016 | 21.79 | 22.15 | 22.15 | 22.15 | 4,011,227 | +0.38(+1.75%) |
Feb 11, 2016 | 22.03 | 22.03 | 21.57 | 21.77 | 6,496,318 | +0.08(+0.38%) |
Feb 10, 2016 | 21.64 | 21.94 | 21.61 | 21.69 | 6,413,455 | +0.34(+1.57%) |
Feb 09, 2016 | 21.15 | 21.51 | 21.14 | 21.35 | 8,178,449 | -0.07(-0.35%) |
Feb 08, 2016 | 21.71 | 21.73 | 21.13 | 21.43 | 15,594,653 | -1.00(-4.46%) |
Feb 05, 2016 | 22.53 | 22.57 | 22.27 | 22.43 | 15,050,562 | -0.33(-1.44%) |
Feb 04, 2016 | 22.51 | 22.80 | 22.35 | 22.76 | 16,908,280 | -1.43(-5.93%) |
Feb 03, 2016 | 24.47 | 24.51 | 23.88 | 24.19 | 10,330,785 | +0.07(+0.28%) |
Feb 02, 2016 | 24.29 | 24.29 | 24.01 | 24.12 | 7,521,464 | -0.17(-0.71%) |
Feb 01, 2016 | 23.91 | 24.47 | 23.85 | 24.29 | 6,817,689 | +0.23(+0.96%) |
Jan 29, 2016 | 23.64 | 24.08 | 23.56 | 24.06 | 6,857,366 | +0.74(+3.17%) |
Jan 28, 2016 | 23.93 | 23.94 | 23.13 | 23.32 | 6,840,632 | -0.25(-1.08%) |
Jan 27, 2016 | 23.95 | 24.05 | 23.46 | 23.58 | 6,437,186 | -0.19(-0.79%) |
Jan 26, 2016 | 23.69 | 23.89 | 23.39 | 23.76 | 5,458,447 | +0.20(+0.86%) |
Jan 25, 2016 | 23.80 | 23.88 | 23.55 | 23.56 | 4,505,266 | +0.05(+0.22%) |
Jan 22, 2016 | 23.61 | 23.67 | 23.38 | 23.51 | 8,528,957 | +0.59(+2.57%) |
Jan 21, 2016 | 22.92 | 23.06 | 22.55 | 22.92 | 6,856,944 | -0.06(-0.26%) |
Jan 20, 2016 | 22.76 | 23.19 | 22.38 | 22.98 | 6,803,714 | -0.04(-0.16%) |
Jan 19, 2016 | 23.20 | 23.20 | 22.82 | 23.02 | 5,835,180 | +0.17(+0.75%) |
Jan 15, 2016 | 22.69 | 22.85 | 22.85 | 22.85 | 6,854,583 | -0.91(-3.84%) |
Jan 14, 2016 | 23.41 | 23.82 | 23.22 | 23.76 | 5,673,749 | +0.27(+1.14%) |
Jan 13, 2016 | 24.03 | 24.06 | 23.40 | 23.49 | 4,723,861 | -0.19(-0.79%) |
Jan 12, 2016 | 23.58 | 23.75 | 23.40 | 23.67 | 3,958,145 | +0.12(+0.51%) |
Jan 11, 2016 | 23.76 | 23.77 | 23.28 | 23.55 | 5,508,556 | -0.17(-0.72%) |
Jan 08, 2016 | 24.30 | 24.32 | 23.67 | 23.73 | 4,125,583 | -0.28(-1.15%) |
Jan 07, 2016 | 24.20 | 24.41 | 23.94 | 24.00 | 9,427,775 | -0.90(-3.60%) |
Jan 06, 2016 | 24.76 | 25.02 | 24.73 | 24.90 | 4,440,252 | -0.42(-1.65%) |
Jan 05, 2016 | 24.91 | 25.34 | 24.90 | 25.32 | 3,920,035 | +0.37(+1.50%) |
Jan 04, 2016 | 25.02 | 25.03 | 24.68 | 24.94 | 4,575,710 | -0.41(-1.62%) |
Dec 31, 2015 | 25.59 | 25.35 | 25.35 | 25.35 | 1,932,437 | -0.40(-1.57%) |
Dec 30, 2015 | 25.72 | 25.94 | 25.66 | 25.76 | 4,336,231 | +0.02(+0.09%) |
Dec 29, 2015 | 25.63 | 25.81 | 25.61 | 25.74 | 2,455,591 | +0.28(+1.09%) |
Dec 28, 2015 | 25.33 | 25.50 | 25.30 | 25.46 | 1,994,652 | -0.03(-0.12%) |
Dec 24, 2015 | 25.49 | 25.49 | 25.49 | 25.49 | 1,079,096 | +0.13(+0.50%) |
Dec 23, 2015 | 25.07 | 25.44 | 25.06 | 25.36 | 3,601,159 | +0.55(+2.20%) |
Dec 22, 2015 | 24.66 | 24.85 | 24.53 | 24.82 | 3,147,503 | +0.22(+0.88%) |
Dec 21, 2015 | 24.87 | 24.91 | 24.48 | 24.60 | 3,898,808 | +0.10(+0.43%) |
Dec 18, 2015 | 24.62 | 24.71 | 24.49 | 24.50 | 5,919,958 | -0.42(-1.68%) |
Dec 17, 2015 | 24.95 | 25.11 | 24.82 | 24.91 | 4,015,713 | -0.32(-1.27%) |
Dec 16, 2015 | 25.02 | 25.29 | 24.85 | 25.24 | 2,917,192 | +0.40(+1.59%) |
Dec 15, 2015 | 24.82 | 25.04 | 24.79 | 24.84 | 3,725,850 | +0.19(+0.79%) |
Dec 14, 2015 | 24.65 | 24.71 | 24.33 | 24.65 | 4,642,395 | -0.19(-0.75%) |
Dec 11, 2015 | 24.91 | 25.58 | 24.70 | 24.83 | 5,965,781 | -0.16(-0.66%) |
Dec 10, 2015 | 24.97 | 25.14 | 24.88 | 25.00 | 2,624,733 | +0.01(+0.03%) |
Dec 09, 2015 | 25.13 | 25.26 | 24.86 | 24.99 | 4,476,216 | -0.07(-0.27%) |
Dec 08, 2015 | 25.08 | 25.17 | 24.91 | 25.06 | 4,673,162 | -0.33(-1.29%) |
Dec 07, 2015 | 25.49 | 25.53 | 25.24 | 25.38 | 4,155,081 | +0.05(+0.21%) |
Dec 04, 2015 | 25.13 | 25.38 | 25.12 | 25.33 | 3,510,768 | +0.26(+1.04%) |
Dec 03, 2015 | 25.66 | 25.67 | 25.00 | 25.07 | 6,861,028 | -0.56(-2.19%) |
Dec 02, 2015 | 25.94 | 26.01 | 25.57 | 25.63 | 5,490,963 | -0.34(-1.29%) |
Dec 01, 2015 | 25.64 | 26.05 | 25.52 | 25.97 | 6,094,401 | +0.54(+2.11%) |
Nov 30, 2015 | 25.53 | 25.57 | 25.39 | 25.43 | 5,056,001 | +0.00(+0.00%) |
Nov 27, 2015 | 25.51 | 25.57 | 25.41 | 25.43 | 1,676,898 | -0.04(-0.18%) |
Nov 25, 2015 | 25.35 | 25.47 | 25.47 | 25.47 | 5,252,074 | +0.13(+0.50%) |
Nov 24, 2015 | 25.09 | 25.40 | 25.06 | 25.35 | 6,360,916 | -0.01(-0.06%) |
Nov 23, 2015 | 25.50 | 25.64 | 25.28 | 25.36 | 5,246,334 | -0.09(-0.35%) |
Nov 20, 2015 | 25.59 | 25.65 | 25.44 | 25.45 | 6,344,916 | +0.05(+0.21%) |
Nov 19, 2015 | 25.43 | 25.47 | 25.24 | 25.40 | 9,298,472 | +0.24(+0.95%) |
Nov 18, 2015 | 25.06 | 25.21 | 25.00 | 25.16 | 7,515,580 | +0.18(+0.72%) |
Nov 17, 2015 | 24.79 | 25.10 | 24.71 | 24.98 | 7,594,284 | +0.50(+2.04%) |
Nov 16, 2015 | 23.94 | 24.51 | 23.94 | 24.48 | 11,387,158 | +1.11(+4.76%) |
Nov 13, 2015 | 22.96 | 23.42 | 22.96 | 23.37 | 4,117,815 | +0.33(+1.43%) |
Nov 12, 2015 | 23.78 | 23.52 | 23.05 | 23.04 | 3,479,568 | -0.74(-3.11%) |
Nov 11, 2015 | 23.84 | 24.04 | 23.74 | 23.78 | 2,970,678 | +0.09(+0.38%) |
Nov 10, 2015 | 23.56 | 23.72 | 23.44 | 23.69 | 2,651,095 | +0.11(+0.48%) |
Nov 09, 2015 | 23.68 | 23.70 | 23.42 | 23.58 | 2,971,887 | -0.39(-1.62%) |
Nov 06, 2015 | 23.97 | 24.00 | 23.66 | 23.97 | 4,679,814 | -0.32(-1.32%) |
Nov 05, 2015 | 24.48 | 24.48 | 24.19 | 24.29 | 3,252,412 | +0.29(+1.21%) |
Nov 04, 2015 | 23.97 | 24.10 | 23.65 | 24.00 | 5,232,039 | -0.13(-0.56%) |
Nov 03, 2015 | 24.05 | 24.20 | 23.89 | 24.13 | 2,692,138 | +0.01(+0.06%) |
Nov 02, 2015 | 23.82 | 24.15 | 23.79 | 24.12 | 3,149,862 | +0.30(+1.25%) |
Oct 30, 2015 | 24.02 | 24.06 | 23.81 | 23.82 | 2,693,270 | -0.26(-1.09%) |
Oct 29, 2015 | 23.79 | 24.09 | 23.79 | 24.08 | 3,793,165 | +0.09(+0.37%) |
Oct 28, 2015 | 23.92 | 24.08 | 23.72 | 23.99 | 3,142,107 | +0.57(+2.42%) |
Oct 27, 2015 | 23.42 | 23.55 | 23.31 | 23.42 | 3,204,270 | -0.07(-0.32%) |
Oct 26, 2015 | 23.40 | 23.68 | 23.35 | 23.50 | 1,699,527 | +0.07(+0.32%) |
Oct 23, 2015 | 23.33 | 23.58 | 23.28 | 23.42 | 2,984,579 | +0.22(+0.93%) |
Oct 22, 2015 | 23.15 | 23.29 | 22.90 | 23.20 | 3,882,471 | +0.45(+1.97%) |
Oct 21, 2015 | 23.07 | 23.11 | 22.60 | 22.76 | 4,384,700 | -0.34(-1.49%) |
Oct 20, 2015 | 23.55 | 23.57 | 23.02 | 23.10 | 3,989,560 | -0.95(-3.94%) |
Oct 19, 2015 | 24.09 | 24.22 | 23.88 | 24.05 | 4,859,723 | -0.11(-0.46%) |
Oct 16, 2015 | 23.74 | 24.17 | 23.74 | 24.16 | 3,201,979 | +0.08(+0.34%) |
Oct 15, 2015 | 23.75 | 24.12 | 23.71 | 24.08 | 3,367,193 | +0.55(+2.32%) |
Oct 14, 2015 | 23.50 | 23.63 | 23.44 | 23.53 | 2,232,162 | +0.16(+0.67%) |
Oct 13, 2015 | 23.54 | 23.72 | 23.30 | 23.38 | 4,404,636 | -0.62(-2.58%) |
Oct 12, 2015 | 24.03 | 24.07 | 23.89 | 24.00 | 3,204,741 | -0.07(-0.31%) |
Oct 09, 2015 | 24.12 | 24.21 | 23.99 | 24.07 | 3,247,140 | -0.12(-0.49%) |
Oct 08, 2015 | 23.97 | 24.21 | 23.79 | 24.19 | 5,392,225 | +0.35(+1.47%) |
Oct 07, 2015 | 23.60 | 24.01 | 23.44 | 23.84 | 4,853,027 | -0.12(-0.50%) |
Oct 06, 2015 | 24.07 | 24.18 | 23.75 | 23.96 | 3,268,507 | -0.22(-0.93%) |
Oct 05, 2015 | 24.02 | 24.23 | 24.02 | 24.18 | 2,303,170 | +0.20(+0.84%) |
Oct 02, 2015 | 23.41 | 23.99 | 23.33 | 23.98 | 2,773,638 | +0.24(+1.01%) |
Oct 01, 2015 | 23.78 | 23.89 | 23.48 | 23.74 | 2,563,233 | -0.02(-0.09%) |
Sep 30, 2015 | 23.79 | 23.88 | 23.58 | 23.76 | 2,434,325 | +0.40(+1.73%) |
Sep 29, 2015 | 23.33 | 23.64 | 23.17 | 23.36 | 3,056,277 | -0.10(-0.41%) |
Sep 28, 2015 | 24.22 | 24.22 | 23.25 | 23.46 | 5,724,419 | -0.71(-2.94%) |
Sep 25, 2015 | 24.56 | 24.65 | 24.00 | 24.17 | 4,595,592 | -0.07(-0.28%) |
Sep 24, 2015 | 24.14 | 24.34 | 23.97 | 24.23 | 2,562,792 | +0.11(+0.46%) |
Sep 23, 2015 | 24.14 | 24.22 | 23.98 | 24.12 | 2,620,069 | +0.07(+0.28%) |
Sep 22, 2015 | 24.37 | 24.43 | 23.87 | 24.06 | 4,977,842 | -0.99(-3.97%) |
Sep 21, 2015 | 25.54 | 25.58 | 24.78 | 25.05 | 6,420,495 | -0.62(-2.42%) |
Sep 18, 2015 | 25.35 | 25.74 | 25.30 | 25.67 | 9,289,001 | +0.42(+1.66%) |
Sep 17, 2015 | 24.82 | 25.42 | 24.76 | 25.25 | 4,724,847 | +0.14(+0.57%) |
Sep 16, 2015 | 25.06 | 25.19 | 24.91 | 25.11 | 2,861,849 | +0.12(+0.48%) |
Sep 15, 2015 | 24.82 | 25.01 | 24.73 | 24.99 | 3,096,111 | +0.22(+0.87%) |
Sep 14, 2015 | 24.82 | 24.83 | 24.65 | 24.77 | 1,999,146 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.89 | 24.69 | 24.87 | 2,703,187 | +0.01(+0.06%) |
Sep 10, 2015 | 24.59 | 25.05 | 24.56 | 24.85 | 4,773,814 | +0.66(+2.72%) |
Sep 09, 2015 | 24.84 | 24.84 | 24.15 | 24.20 | 3,391,260 | -0.40(-1.61%) |
Sep 08, 2015 | 24.51 | 24.64 | 24.33 | 24.59 | 3,147,362 | +0.92(+3.88%) |
Sep 04, 2015 | 24.02 | 23.67 | 23.67 | 23.67 | 2,668,751 | -0.40(-1.67%) |
Sep 03, 2015 | 24.27 | 24.39 | 23.94 | 24.08 | 3,807,890 | +0.42(+1.77%) |
Sep 02, 2015 | 23.72 | 23.72 | 23.41 | 23.66 | 3,541,979 | +0.74(+3.23%) |
Sep 01, 2015 | 23.09 | 23.22 | 22.81 | 22.92 | 3,035,401 | -0.44(-1.89%) |
Aug 31, 2015 | 23.60 | 23.65 | 23.33 | 23.36 | 2,304,687 | -0.29(-1.23%) |
Aug 28, 2015 | 23.47 | 23.68 | 23.45 | 23.65 | 2,323,759 | +0.04(+0.19%) |
Aug 27, 2015 | 23.44 | 23.64 | 23.32 | 23.61 | 2,816,517 | +0.36(+1.54%) |
Aug 26, 2015 | 23.30 | 23.32 | 22.67 | 23.25 | 4,401,595 | +0.63(+2.81%) |
Aug 25, 2015 | 23.50 | 23.50 | 22.61 | 22.61 | 3,857,232 | -0.27(-1.17%) |
Aug 24, 2015 | 22.91 | 23.41 | 22.05 | 22.88 | 5,073,036 | -0.74(-3.13%) |
Aug 21, 2015 | 24.10 | 24.22 | 23.61 | 23.62 | 2,309,723 | -0.69(-2.83%) |
Aug 20, 2015 | 24.59 | 24.65 | 24.31 | 24.31 | 1,321,165 | -0.60(-2.40%) |
Aug 19, 2015 | 25.05 | 25.08 | 24.82 | 24.91 | 1,200,178 | -0.28(-1.10%) |
Aug 18, 2015 | 25.20 | 25.39 | 25.17 | 25.18 | 1,891,260 | +0.08(+0.33%) |
Aug 17, 2015 | 24.84 | 25.11 | 24.79 | 25.10 | 2,088,879 | +0.11(+0.45%) |
Aug 14, 2015 | 24.90 | 25.04 | 24.77 | 24.99 | 1,646,698 | +0.02(+0.09%) |
Aug 13, 2015 | 25.17 | 25.19 | 24.93 | 24.97 | 2,467,036 | +0.04(+0.15%) |
Aug 12, 2015 | 24.85 | 24.96 | 24.62 | 24.93 | 1,993,965 | -0.16(-0.65%) |
Aug 11, 2015 | 24.93 | 25.12 | 24.91 | 25.09 | 2,821,024 | +0.02(+0.09%) |
Aug 10, 2015 | 24.78 | 25.18 | 24.78 | 25.07 | 1,608,902 | +0.24(+0.98%) |
Aug 07, 2015 | 24.84 | 24.88 | 24.64 | 24.83 | 4,443,695 | -0.41(-1.61%) |
Aug 06, 2015 | 25.29 | 25.40 | 25.13 | 25.23 | 3,074,380 | -0.22(-0.87%) |
Aug 05, 2015 | 25.35 | 25.57 | 25.27 | 25.45 | 2,136,209 | +0.15(+0.58%) |
Aug 04, 2015 | 25.22 | 25.40 | 25.19 | 25.31 | 2,606,744 | +0.29(+1.18%) |
Aug 03, 2015 | 24.95 | 25.09 | 24.81 | 25.01 | 3,525,878 | +0.11(+0.44%) |
Jul 31, 2015 | 25.05 | 25.07 | 24.86 | 24.90 | 1,431,899 | +0.04(+0.15%) |
Jul 30, 2015 | 24.84 | 25.00 | 24.67 | 24.86 | 2,975,394 | +0.54(+2.21%) |
Jul 29, 2015 | 24.30 | 24.39 | 24.15 | 24.33 | 2,536,510 | +0.15(+0.61%) |
Jul 28, 2015 | 24.01 | 24.25 | 23.84 | 24.18 | 2,882,039 | +0.07(+0.31%) |
Jul 27, 2015 | 24.08 | 24.16 | 24.02 | 24.11 | 1,734,586 | -0.13(-0.52%) |
Jul 24, 2015 | 24.45 | 24.55 | 24.18 | 24.23 | 10,700,191 | -0.29(-1.19%) |
Jul 23, 2015 | 24.66 | 24.68 | 24.47 | 24.52 | 1,723,067 | -0.25(-1.00%) |
Jul 22, 2015 | 24.78 | 24.80 | 24.66 | 24.77 | 1,867,708 | -0.15(-0.62%) |
Jul 21, 2015 | 24.98 | 24.98 | 24.85 | 24.92 | 1,742,132 | -0.08(-0.31%) |
Jul 20, 2015 | 24.99 | 25.05 | 24.85 | 25.00 | 1,801,558 | +0.12(+0.49%) |
Jul 17, 2015 | 24.74 | 24.94 | 24.74 | 24.88 | 7,141,197 | -0.02(-0.09%) |
Jul 16, 2015 | 24.81 | 25.02 | 24.81 | 24.90 | 1,847,848 | -0.11(-0.46%) |
Jul 15, 2015 | 25.00 | 25.10 | 24.94 | 25.02 | 3,635,302 | +0.02(+0.07%) |
Jul 14, 2015 | 24.95 | 25.03 | 24.82 | 25.00 | 2,078,968 | +0.24(+0.98%) |
Jul 13, 2015 | 24.81 | 24.84 | 24.70 | 24.75 | 4,047,366 | +0.27(+1.10%) |
Jul 10, 2015 | 24.46 | 24.52 | 24.40 | 24.49 | 2,749,754 | +0.70(+2.94%) |
Jul 09, 2015 | 24.06 | 24.11 | 23.79 | 23.79 | 2,507,741 | +0.08(+0.34%) |
Jul 08, 2015 | 23.78 | 23.82 | 23.66 | 23.70 | 2,765,028 | -0.47(-1.95%) |
Jul 07, 2015 | 23.93 | 24.22 | 23.80 | 24.18 | 9,361,039 | +0.18(+0.75%) |
Jul 06, 2015 | 23.88 | 24.09 | 23.85 | 24.00 | 2,659,443 | -0.11(-0.44%) |
Jul 02, 2015 | 24.15 | 24.10 | 24.10 | 24.10 | 6,445,950 | +0.28(+1.19%) |
Jul 01, 2015 | 23.87 | 23.88 | 23.72 | 23.82 | 5,792,858 | +0.34(+1.46%) |
Jun 30, 2015 | 23.66 | 23.72 | 23.30 | 23.48 | 9,079,243 | -0.23(-0.98%) |
Jun 29, 2015 | 23.90 | 24.11 | 23.70 | 23.71 | 7,259,247 | -0.73(-3.00%) |
Jun 26, 2015 | 24.29 | 24.47 | 24.24 | 24.44 | 9,172,551 | +0.17(+0.71%) |
Jun 25, 2015 | 24.39 | 24.40 | 24.24 | 24.27 | 1,945,821 | -0.25(-1.01%) |
Jun 24, 2015 | 24.69 | 24.78 | 24.50 | 24.51 | 2,056,315 | -0.39(-1.57%) |
Jun 23, 2015 | 24.81 | 25.02 | 24.81 | 24.91 | 3,935,172 | +0.14(+0.58%) |
Jun 22, 2015 | 24.67 | 24.86 | 24.67 | 24.76 | 5,831,484 | +0.18(+0.75%) |
Jun 19, 2015 | 24.53 | 24.67 | 24.49 | 24.58 | 5,403,463 | -0.06(-0.24%) |
Jun 18, 2015 | 24.44 | 24.71 | 24.44 | 24.64 | 6,133,862 | +0.33(+1.36%) |
Jun 17, 2015 | 24.20 | 24.36 | 24.07 | 24.30 | 3,465,564 | +0.18(+0.76%) |
Jun 16, 2015 | 23.93 | 24.14 | 23.89 | 24.12 | 2,444,752 | +0.17(+0.72%) |
Jun 15, 2015 | 23.99 | 24.01 | 23.84 | 23.95 | 3,297,856 | -0.26(-1.07%) |
Jun 12, 2015 | 24.16 | 24.29 | 24.07 | 24.21 | 1,760,863 | -0.27(-1.11%) |
Jun 11, 2015 | 24.55 | 24.58 | 24.38 | 24.48 | 2,326,200 | +0.01(+0.05%) |
Jun 10, 2015 | 24.44 | 24.65 | 24.23 | 24.47 | 3,538,645 | +0.38(+1.56%) |
Jun 09, 2015 | 24.27 | 24.30 | 23.91 | 24.09 | 5,245,001 | -0.31(-1.27%) |
Jun 08, 2015 | 24.49 | 24.56 | 24.40 | 24.40 | 2,942,365 | -0.29(-1.19%) |
Jun 05, 2015 | 24.45 | 24.72 | 24.41 | 24.70 | 2,175,660 | +0.16(+0.65%) |
Jun 04, 2015 | 24.67 | 24.86 | 24.50 | 24.54 | 3,824,246 | -0.37(-1.49%) |
Jun 03, 2015 | 24.84 | 24.99 | 24.80 | 24.91 | 2,805,521 | +0.22(+0.90%) |
Jun 02, 2015 | 24.64 | 24.83 | 24.57 | 24.69 | 3,449,666 | -0.01(-0.06%) |
Jun 01, 2015 | 24.82 | 24.86 | 24.47 | 24.70 | 5,851,019 | -0.19(-0.75%) |
May 29, 2015 | 25.08 | 25.08 | 24.66 | 24.89 | 5,755,866 | -0.50(-1.96%) |
May 28, 2015 | 25.41 | 25.41 | 25.28 | 25.39 | 6,277,398 | +0.06(+0.22%) |
May 27, 2015 | 25.09 | 25.35 | 25.07 | 25.33 | 2,643,149 | +0.39(+1.58%) |
May 26, 2015 | 25.11 | 25.20 | 24.82 | 24.94 | 5,844,744 | -0.65(-2.55%) |
May 22, 2015 | 25.68 | 25.59 | 25.59 | 25.59 | 3,797,227 | -0.15(-0.59%) |
May 21, 2015 | 25.72 | 25.75 | 25.52 | 25.74 | 3,850,589 | +0.49(+1.96%) |
May 20, 2015 | 25.18 | 25.37 | 25.17 | 25.25 | 2,361,255 | -0.04(-0.17%) |
May 19, 2015 | 25.18 | 25.39 | 25.16 | 25.29 | 2,542,446 | -0.04(-0.15%) |
May 18, 2015 | 25.35 | 25.43 | 25.31 | 25.33 | 1,809,558 | -0.20(-0.79%) |
May 15, 2015 | 25.41 | 25.54 | 25.30 | 25.53 | 3,442,048 | -0.30(-1.16%) |
May 14, 2015 | 25.76 | 25.89 | 25.62 | 25.83 | 2,289,026 | +0.28(+1.08%) |
May 13, 2015 | 25.52 | 25.64 | 25.39 | 25.55 | 3,366,142 | +0.12(+0.48%) |
May 12, 2015 | 25.41 | 25.63 | 25.37 | 25.43 | 2,627,441 | -0.42(-1.62%) |
May 11, 2015 | 26.00 | 26.04 | 25.85 | 25.85 | 3,397,397 | +0.09(+0.34%) |
May 08, 2015 | 25.67 | 25.89 | 25.65 | 25.76 | 4,783,955 | +0.97(+3.92%) |
May 07, 2015 | 24.80 | 24.88 | 24.60 | 24.79 | 2,452,777 | -0.03(-0.12%) |
May 06, 2015 | 24.88 | 24.91 | 24.70 | 24.82 | 1,934,205 | +0.01(+0.03%) |
May 05, 2015 | 25.04 | 25.08 | 24.78 | 24.81 | 3,502,602 | -0.43(-1.71%) |
May 04, 2015 | 25.33 | 25.40 | 25.24 | 25.24 | 2,469,866 | +0.23(+0.93%) |
May 01, 2015 | 25.09 | 25.22 | 24.83 | 25.01 | 3,141,882 | -0.22(-0.88%) |
Apr 30, 2015 | 25.31 | 25.54 | 25.14 | 25.23 | 2,855,958 | -0.11(-0.44%) |
Apr 29, 2015 | 25.46 | 25.73 | 25.29 | 25.34 | 4,197,939 | -0.43(-1.67%) |
Apr 28, 2015 | 25.75 | 25.86 | 25.54 | 25.78 | 5,387,872 | -0.30(-1.14%) |
Apr 27, 2015 | 26.42 | 26.46 | 26.04 | 26.07 | 4,032,469 | -0.38(-1.43%) |
Apr 24, 2015 | 26.27 | 26.69 | 26.18 | 26.45 | 5,093,549 | -0.49(-1.83%) |
Apr 23, 2015 | 26.71 | 27.00 | 26.65 | 26.95 | 2,811,006 | -0.08(-0.30%) |
Apr 22, 2015 | 27.04 | 27.04 | 26.86 | 27.03 | 4,138,728 | +0.24(+0.89%) |
Apr 21, 2015 | 26.66 | 26.79 | 26.58 | 26.79 | 2,678,874 | +0.42(+1.61%) |
Apr 20, 2015 | 26.40 | 26.46 | 26.31 | 26.36 | 1,508,456 | +0.08(+0.32%) |
Apr 17, 2015 | 26.39 | 26.43 | 26.11 | 26.28 | 2,641,450 | -0.26(-0.99%) |
Apr 16, 2015 | 26.77 | 26.78 | 26.46 | 26.54 | 3,239,611 | +0.04(+0.17%) |
Apr 15, 2015 | 26.55 | 26.60 | 26.38 | 26.50 | 3,435,242 | +0.33(+1.25%) |
Apr 14, 2015 | 25.82 | 26.27 | 25.78 | 26.17 | 4,888,859 | +0.80(+3.17%) |
Apr 13, 2015 | 25.50 | 25.68 | 25.34 | 25.37 | 2,905,275 | -0.39(-1.53%) |
Apr 10, 2015 | 25.36 | 25.80 | 25.36 | 25.76 | 3,109,655 | -0.09(-0.36%) |
Apr 09, 2015 | 25.92 | 25.99 | 25.78 | 25.85 | 2,412,905 | +0.10(+0.40%) |
Apr 08, 2015 | 25.94 | 25.96 | 25.65 | 25.75 | 2,422,097 | +0.10(+0.39%) |
Apr 07, 2015 | 25.66 | 25.81 | 25.65 | 25.65 | 1,991,055 | +0.06(+0.25%) |
Apr 06, 2015 | 25.41 | 25.68 | 25.40 | 25.59 | 2,636,296 | +0.24(+0.93%) |
Apr 02, 2015 | 25.44 | 25.35 | 25.35 | 25.35 | 6,730,362 | +0.00(+0.01%) |
Apr 01, 2015 | 25.41 | 25.44 | 25.21 | 25.35 | 2,355,608 | +0.13(+0.53%) |
Mar 31, 2015 | 25.14 | 25.52 | 25.14 | 25.21 | 3,368,519 | -0.56(-2.16%) |
Mar 30, 2015 | 25.60 | 25.85 | 25.59 | 25.77 | 2,285,568 | -0.05(-0.19%) |
Mar 27, 2015 | 25.86 | 25.91 | 25.64 | 25.82 | 2,012,598 | +0.11(+0.43%) |
Mar 26, 2015 | 25.90 | 25.90 | 25.63 | 25.71 | 2,430,998 | -0.27(-1.05%) |
Mar 25, 2015 | 26.43 | 26.67 | 25.96 | 25.98 | 3,410,842 | -0.35(-1.32%) |
Mar 24, 2015 | 26.51 | 26.69 | 26.31 | 26.33 | 4,387,116 | -0.28(-1.07%) |
Mar 23, 2015 | 26.71 | 26.75 | 26.52 | 26.61 | 2,109,860 | -0.18(-0.66%) |
Mar 20, 2015 | 26.55 | 26.90 | 26.48 | 26.79 | 6,682,954 | +0.66(+2.54%) |
Mar 19, 2015 | 26.02 | 26.18 | 25.91 | 26.13 | 4,175,975 | +0.01(+0.04%) |
Mar 18, 2015 | 25.43 | 26.18 | 25.40 | 26.11 | 5,263,222 | +0.79(+3.11%) |
Mar 17, 2015 | 25.10 | 25.40 | 24.98 | 25.33 | 3,264,877 | +0.00(+0.01%) |
Mar 16, 2015 | 24.97 | 25.42 | 24.95 | 25.32 | 4,279,970 | +0.50(+2.03%) |
Mar 13, 2015 | 24.59 | 24.85 | 24.54 | 24.82 | 3,916,753 | +0.18(+0.75%) |
Mar 12, 2015 | 24.50 | 24.75 | 24.40 | 24.63 | 5,538,589 | +0.89(+3.74%) |
Mar 11, 2015 | 23.90 | 23.94 | 23.68 | 23.74 | 2,570,303 | -0.05(-0.20%) |
Mar 10, 2015 | 24.11 | 24.13 | 23.77 | 23.79 | 3,171,200 | -0.59(-2.42%) |
Mar 09, 2015 | 24.29 | 24.40 | 24.18 | 24.38 | 2,496,579 | -0.04(-0.15%) |
Mar 06, 2015 | 24.66 | 24.71 | 24.37 | 24.42 | 3,680,751 | -0.70(-2.80%) |
Mar 05, 2015 | 25.07 | 25.29 | 25.07 | 25.12 | 2,930,120 | +0.14(+0.58%) |
Mar 04, 2015 | 24.93 | 25.05 | 24.77 | 24.98 | 3,592,613 | -0.18(-0.72%) |
Mar 03, 2015 | 25.29 | 25.33 | 25.13 | 25.16 | 2,990,207 | -0.17(-0.65%) |