Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.43 | 32.87 | 31.10 | 32.18 | 297,723 | -0.53(-1.61%) |
Feb 26, 2016 | 33.36 | 33.43 | 32.67 | 32.71 | 163,702 | -0.53(-1.58%) |
Feb 25, 2016 | 32.43 | 33.23 | 32.18 | 33.23 | 317,217 | +0.91(+2.81%) |
Feb 24, 2016 | 31.71 | 32.47 | 31.58 | 32.32 | 361,560 | +0.19(+0.61%) |
Feb 23, 2016 | 32.27 | 32.48 | 31.97 | 32.13 | 221,098 | -0.10(-0.32%) |
Feb 22, 2016 | 31.88 | 32.44 | 31.88 | 32.23 | 371,099 | +0.36(+1.12%) |
Feb 19, 2016 | 32.05 | 32.26 | 30.99 | 31.87 | 308,988 | -0.25(-0.77%) |
Feb 18, 2016 | 32.38 | 32.38 | 32.07 | 32.12 | 333,869 | -0.08(-0.24%) |
Feb 17, 2016 | 32.04 | 32.38 | 32.04 | 32.20 | 365,361 | +0.30(+0.93%) |
Feb 16, 2016 | 32.08 | 32.48 | 31.65 | 31.90 | 564,515 | +0.16(+0.51%) |
Feb 12, 2016 | 31.90 | 31.74 | 31.74 | 31.74 | 404,139 | +0.13(+0.40%) |
Feb 11, 2016 | 31.17 | 31.81 | 30.66 | 31.61 | 238,870 | +0.02(+0.05%) |
Feb 10, 2016 | 31.77 | 32.35 | 31.59 | 31.59 | 876,077 | -0.16(-0.51%) |
Feb 09, 2016 | 31.91 | 32.75 | 31.60 | 31.76 | 318,011 | -0.59(-1.83%) |
Feb 08, 2016 | 31.47 | 32.51 | 31.47 | 32.35 | 493,514 | +0.48(+1.52%) |
Feb 05, 2016 | 31.77 | 32.21 | 31.29 | 31.87 | 501,110 | -0.25(-0.77%) |
Feb 04, 2016 | 29.86 | 32.27 | 28.95 | 32.11 | 1,018,168 | +2.21(+7.40%) |
Feb 03, 2016 | 29.38 | 30.01 | 29.09 | 29.90 | 902,355 | +0.83(+2.86%) |
Feb 02, 2016 | 29.54 | 29.81 | 29.03 | 29.07 | 730,060 | -0.64(-2.17%) |
Feb 01, 2016 | 29.52 | 29.99 | 29.45 | 29.71 | 548,149 | +0.09(+0.31%) |
Jan 29, 2016 | 29.62 | 29.98 | 28.69 | 29.62 | 669,191 | +0.08(+0.29%) |
Jan 28, 2016 | 29.30 | 29.76 | 29.09 | 29.53 | 194,547 | +0.49(+1.69%) |
Jan 27, 2016 | 29.81 | 30.15 | 29.03 | 29.04 | 282,927 | -0.84(-2.81%) |
Jan 26, 2016 | 30.06 | 31.22 | 29.10 | 29.88 | 374,908 | -0.13(-0.42%) |
Jan 25, 2016 | 30.04 | 30.61 | 27.58 | 30.01 | 512,496 | -0.22(-0.73%) |
Jan 22, 2016 | 29.33 | 30.24 | 29.31 | 30.23 | 494,771 | +1.13(+3.87%) |
Jan 21, 2016 | 28.95 | 29.25 | 28.74 | 29.10 | 557,658 | +0.09(+0.32%) |
Jan 20, 2016 | 27.60 | 29.18 | 27.51 | 29.01 | 414,535 | +1.14(+4.11%) |
Jan 19, 2016 | 28.06 | 28.10 | 27.64 | 27.86 | 608,206 | -0.13(-0.45%) |
Jan 15, 2016 | 27.97 | 27.99 | 27.99 | 27.99 | 394,938 | -0.64(-2.25%) |
Jan 14, 2016 | 28.56 | 29.09 | 28.39 | 28.64 | 253,647 | +0.21(+0.75%) |
Jan 13, 2016 | 28.81 | 29.17 | 28.18 | 28.42 | 317,735 | -0.33(-1.15%) |
Jan 12, 2016 | 28.76 | 28.81 | 28.28 | 28.75 | 381,806 | +0.27(+0.95%) |
Jan 11, 2016 | 29.20 | 29.26 | 28.43 | 28.48 | 305,669 | -0.52(-1.78%) |
Jan 08, 2016 | 29.68 | 29.91 | 28.72 | 29.00 | 405,261 | -0.69(-2.31%) |
Jan 07, 2016 | 29.61 | 30.14 | 29.42 | 29.69 | 347,306 | -0.45(-1.49%) |
Jan 06, 2016 | 29.18 | 30.20 | 29.18 | 30.14 | 312,685 | +0.54(+1.83%) |
Jan 05, 2016 | 29.70 | 29.78 | 28.93 | 29.59 | 261,824 | -0.02(-0.06%) |
Jan 04, 2016 | 29.99 | 29.99 | 29.56 | 29.61 | 228,380 | -0.89(-2.92%) |
Dec 31, 2015 | 30.50 | 30.50 | 30.50 | 30.50 | 234,627 | -0.04(-0.14%) |
Dec 30, 2015 | 30.77 | 30.98 | 30.51 | 30.54 | 223,818 | -0.30(-0.96%) |
Dec 29, 2015 | 30.48 | 30.92 | 30.48 | 30.84 | 184,102 | +0.47(+1.56%) |
Dec 28, 2015 | 30.37 | 30.78 | 30.19 | 30.37 | 213,549 | -0.09(-0.31%) |
Dec 24, 2015 | 30.29 | 30.46 | 30.46 | 30.46 | 154,530 | +0.19(+0.62%) |
Dec 23, 2015 | 29.75 | 30.28 | 29.58 | 30.27 | 276,465 | +0.73(+2.47%) |
Dec 22, 2015 | 29.47 | 29.68 | 29.11 | 29.54 | 168,226 | +0.18(+0.61%) |
Dec 21, 2015 | 28.92 | 29.37 | 28.75 | 29.37 | 172,587 | +0.65(+2.27%) |
Dec 18, 2015 | 28.92 | 29.20 | 28.61 | 28.71 | 1,048,702 | -0.45(-1.54%) |
Dec 17, 2015 | 30.00 | 30.02 | 29.11 | 29.16 | 239,243 | -0.84(-2.80%) |
Dec 16, 2015 | 30.31 | 30.37 | 29.23 | 30.00 | 221,499 | -0.06(-0.20%) |
Dec 15, 2015 | 29.48 | 30.09 | 29.33 | 30.06 | 315,054 | +0.63(+2.13%) |
Dec 14, 2015 | 29.06 | 29.45 | 28.90 | 29.43 | 386,770 | +0.47(+1.61%) |
Dec 11, 2015 | 28.77 | 29.34 | 28.57 | 28.97 | 282,803 | -0.25(-0.87%) |
Dec 10, 2015 | 29.26 | 29.59 | 29.12 | 29.22 | 406,830 | +0.04(+0.15%) |
Dec 09, 2015 | 29.23 | 29.57 | 29.08 | 29.18 | 224,160 | -0.08(-0.26%) |
Dec 08, 2015 | 29.51 | 29.59 | 28.88 | 29.26 | 236,027 | -0.55(-1.85%) |
Dec 07, 2015 | 30.10 | 30.15 | 29.60 | 29.81 | 237,922 | -0.15(-0.50%) |
Dec 04, 2015 | 29.69 | 30.08 | 29.68 | 29.95 | 381,137 | +0.25(+0.85%) |
Dec 03, 2015 | 30.17 | 30.41 | 29.62 | 29.70 | 191,079 | -0.34(-1.12%) |
Dec 02, 2015 | 30.08 | 30.23 | 29.95 | 30.04 | 360,958 | -0.12(-0.39%) |
Dec 01, 2015 | 30.27 | 30.38 | 29.32 | 30.16 | 327,504 | +0.02(+0.06%) |
Nov 30, 2015 | 30.33 | 30.71 | 29.95 | 30.14 | 384,283 | -0.22(-0.72%) |
Nov 27, 2015 | 30.15 | 30.47 | 30.12 | 30.36 | 71,580 | +0.18(+0.59%) |
Nov 25, 2015 | 30.20 | 30.18 | 30.18 | 30.18 | 168,454 | -0.06(-0.20%) |
Nov 24, 2015 | 29.91 | 30.31 | 29.89 | 30.24 | 133,261 | +0.09(+0.31%) |
Nov 23, 2015 | 30.05 | 30.22 | 29.61 | 30.15 | 353,573 | +0.18(+0.59%) |
Nov 20, 2015 | 29.85 | 30.22 | 29.78 | 29.97 | 169,610 | +0.20(+0.68%) |
Nov 19, 2015 | 29.92 | 30.20 | 29.62 | 29.77 | 190,470 | -0.23(-0.76%) |
Nov 18, 2015 | 30.11 | 30.17 | 29.76 | 30.00 | 194,260 | -0.05(-0.17%) |
Nov 17, 2015 | 29.51 | 30.27 | 29.20 | 30.05 | 158,053 | +0.00(+0.00%) |
Nov 16, 2015 | 29.79 | 30.08 | 29.69 | 30.05 | 153,749 | +0.17(+0.56%) |
Nov 13, 2015 | 29.50 | 30.22 | 29.25 | 29.88 | 253,897 | +0.19(+0.65%) |
Nov 12, 2015 | 29.79 | 30.28 | 29.63 | 29.68 | 211,980 | -0.50(-1.65%) |
Nov 11, 2015 | 31.34 | 31.35 | 30.17 | 30.18 | 456,931 | -1.12(-3.58%) |
Nov 10, 2015 | 31.14 | 31.43 | 30.81 | 31.30 | 179,495 | -0.08(-0.27%) |
Nov 09, 2015 | 31.16 | 31.47 | 30.87 | 31.39 | 194,564 | +0.14(+0.43%) |
Nov 06, 2015 | 31.68 | 31.87 | 30.77 | 31.25 | 375,981 | -0.74(-2.32%) |
Nov 05, 2015 | 28.54 | 32.77 | 28.28 | 32.00 | 1,119,390 | +3.59(+12.65%) |
Nov 04, 2015 | 28.69 | 28.81 | 28.29 | 28.40 | 249,646 | -0.33(-1.15%) |
Nov 03, 2015 | 28.49 | 28.82 | 28.35 | 28.73 | 216,369 | +0.24(+0.86%) |
Nov 02, 2015 | 28.25 | 28.60 | 28.06 | 28.49 | 298,018 | +0.21(+0.75%) |
Oct 30, 2015 | 28.30 | 28.37 | 26.89 | 28.28 | 271,847 | -0.04(-0.15%) |
Oct 29, 2015 | 28.19 | 28.55 | 28.17 | 28.32 | 152,036 | +0.02(+0.06%) |
Oct 28, 2015 | 27.42 | 28.30 | 27.29 | 28.30 | 425,694 | +0.94(+3.45%) |
Oct 27, 2015 | 27.43 | 27.76 | 27.27 | 27.36 | 164,886 | -0.23(-0.83%) |
Oct 26, 2015 | 27.73 | 27.80 | 27.37 | 27.58 | 184,462 | -0.15(-0.55%) |
Oct 23, 2015 | 27.74 | 27.80 | 27.20 | 27.74 | 162,298 | +0.18(+0.64%) |
Oct 22, 2015 | 27.00 | 27.62 | 26.99 | 27.56 | 440,658 | +0.64(+2.38%) |
Oct 21, 2015 | 27.22 | 27.36 | 26.91 | 26.92 | 128,616 | -0.25(-0.93%) |
Oct 20, 2015 | 27.40 | 27.58 | 27.09 | 27.17 | 103,740 | -0.29(-1.04%) |
Oct 19, 2015 | 26.89 | 27.49 | 26.83 | 27.46 | 176,316 | +0.46(+1.72%) |
Oct 16, 2015 | 26.99 | 27.01 | 26.88 | 26.99 | 126,298 | -0.01(-0.03%) |
Oct 15, 2015 | 26.79 | 27.05 | 26.66 | 27.00 | 184,495 | +0.32(+1.20%) |
Oct 14, 2015 | 26.89 | 27.06 | 26.60 | 26.68 | 479,714 | -0.24(-0.91%) |
Oct 13, 2015 | 27.41 | 27.52 | 26.91 | 26.93 | 158,001 | -0.56(-2.03%) |
Oct 12, 2015 | 27.20 | 27.62 | 26.96 | 27.48 | 84,939 | +0.28(+1.02%) |
Oct 09, 2015 | 27.02 | 27.23 | 27.02 | 27.20 | 104,610 | +0.25(+0.94%) |
Oct 08, 2015 | 26.78 | 27.08 | 26.67 | 26.95 | 161,582 | +0.13(+0.50%) |
Oct 07, 2015 | 26.85 | 27.22 | 26.77 | 26.82 | 186,560 | +0.01(+0.03%) |
Oct 06, 2015 | 26.63 | 26.93 | 26.55 | 26.81 | 130,605 | +0.18(+0.67%) |
Oct 05, 2015 | 26.49 | 26.64 | 26.18 | 26.63 | 222,092 | +0.30(+1.15%) |
Oct 02, 2015 | 26.00 | 26.34 | 25.76 | 26.33 | 175,408 | +0.09(+0.35%) |
Oct 01, 2015 | 25.94 | 26.29 | 25.83 | 26.23 | 225,596 | +0.25(+0.97%) |
Sep 30, 2015 | 25.70 | 26.04 | 25.48 | 25.98 | 300,986 | +0.46(+1.82%) |
Sep 29, 2015 | 25.69 | 25.80 | 25.36 | 25.52 | 232,154 | -0.13(-0.49%) |
Sep 28, 2015 | 25.75 | 25.93 | 25.45 | 25.64 | 225,613 | -0.19(-0.75%) |
Sep 25, 2015 | 25.78 | 26.01 | 25.51 | 25.84 | 198,568 | +0.27(+1.06%) |
Sep 24, 2015 | 25.50 | 25.69 | 25.40 | 25.57 | 168,829 | -0.08(-0.33%) |
Sep 23, 2015 | 25.71 | 25.75 | 25.55 | 25.65 | 125,187 | +0.01(+0.03%) |
Sep 22, 2015 | 25.77 | 25.92 | 25.47 | 25.64 | 131,753 | -0.36(-1.39%) |
Sep 21, 2015 | 25.86 | 26.15 | 25.69 | 26.01 | 127,805 | +0.35(+1.35%) |
Sep 18, 2015 | 25.78 | 26.08 | 25.58 | 25.66 | 255,647 | -0.38(-1.46%) |
Sep 17, 2015 | 25.78 | 26.40 | 25.77 | 26.04 | 696,401 | +0.22(+0.85%) |
Sep 16, 2015 | 25.56 | 25.90 | 25.56 | 25.82 | 151,011 | +0.24(+0.96%) |
Sep 15, 2015 | 25.26 | 25.62 | 25.23 | 25.58 | 168,031 | +0.36(+1.44%) |
Sep 14, 2015 | 25.36 | 25.52 | 25.18 | 25.21 | 129,147 | -0.08(-0.30%) |
Sep 11, 2015 | 25.01 | 25.31 | 24.76 | 25.29 | 169,124 | +0.14(+0.54%) |
Sep 10, 2015 | 25.06 | 25.26 | 25.02 | 25.15 | 177,437 | +0.07(+0.27%) |
Sep 09, 2015 | 25.41 | 25.46 | 25.04 | 25.09 | 245,537 | -0.25(-1.00%) |
Sep 08, 2015 | 25.24 | 25.55 | 25.11 | 25.34 | 196,021 | +0.34(+1.35%) |
Sep 04, 2015 | 25.42 | 25.00 | 25.00 | 25.00 | 172,603 | -0.65(-2.55%) |
Sep 03, 2015 | 25.60 | 26.01 | 25.58 | 25.66 | 271,921 | +0.10(+0.39%) |
Sep 02, 2015 | 25.57 | 25.59 | 25.13 | 25.56 | 279,858 | +0.24(+0.96%) |
Sep 01, 2015 | 25.55 | 25.78 | 25.22 | 25.31 | 330,258 | -0.61(-2.36%) |
Aug 31, 2015 | 26.03 | 26.14 | 25.64 | 25.93 | 280,317 | -0.19(-0.74%) |
Aug 28, 2015 | 25.42 | 26.17 | 25.37 | 26.12 | 361,715 | +0.57(+2.23%) |
Aug 27, 2015 | 25.30 | 25.72 | 24.68 | 25.55 | 256,884 | +0.36(+1.43%) |
Aug 26, 2015 | 25.57 | 25.62 | 24.80 | 25.19 | 236,045 | +0.03(+0.13%) |
Aug 25, 2015 | 26.13 | 26.13 | 25.00 | 25.15 | 263,518 | -0.34(-1.35%) |
Aug 24, 2015 | 25.00 | 26.19 | 24.47 | 25.50 | 354,082 | -0.55(-2.13%) |
Aug 21, 2015 | 25.98 | 26.48 | 25.91 | 26.05 | 273,670 | -0.32(-1.21%) |
Aug 20, 2015 | 26.59 | 26.70 | 26.37 | 26.37 | 157,213 | -0.34(-1.26%) |
Aug 19, 2015 | 26.76 | 26.87 | 26.51 | 26.70 | 105,467 | -0.18(-0.69%) |
Aug 18, 2015 | 27.01 | 27.13 | 26.84 | 26.89 | 90,988 | -0.18(-0.68%) |
Aug 17, 2015 | 26.64 | 27.14 | 26.53 | 27.07 | 160,930 | +0.31(+1.16%) |
Aug 14, 2015 | 26.37 | 26.81 | 26.31 | 26.76 | 107,510 | +0.30(+1.14%) |
Aug 13, 2015 | 26.57 | 26.77 | 26.37 | 26.46 | 81,546 | -0.13(-0.50%) |
Aug 12, 2015 | 26.48 | 26.69 | 26.26 | 26.60 | 101,340 | +0.01(+0.03%) |
Aug 11, 2015 | 26.70 | 26.81 | 26.36 | 26.59 | 127,087 | -0.24(-0.91%) |
Aug 10, 2015 | 26.81 | 27.17 | 26.69 | 26.83 | 180,096 | +0.12(+0.44%) |
Aug 07, 2015 | 24.90 | 27.22 | 24.66 | 26.71 | 380,598 | -0.69(-2.51%) |
Aug 06, 2015 | 25.99 | 27.85 | 25.51 | 27.40 | 928,833 | +1.66(+6.45%) |
Aug 05, 2015 | 25.73 | 25.82 | 25.45 | 25.74 | 786,731 | +0.09(+0.36%) |
Aug 04, 2015 | 25.77 | 25.98 | 25.58 | 25.65 | 114,283 | -0.12(-0.46%) |
Aug 03, 2015 | 26.01 | 26.01 | 25.40 | 25.77 | 139,993 | -0.32(-1.22%) |
Jul 31, 2015 | 25.95 | 26.08 | 25.80 | 26.08 | 146,411 | +0.16(+0.61%) |
Jul 30, 2015 | 25.66 | 26.19 | 25.56 | 25.93 | 184,504 | +0.14(+0.55%) |
Jul 29, 2015 | 25.47 | 25.92 | 25.36 | 25.78 | 95,397 | +0.23(+0.89%) |
Jul 28, 2015 | 25.60 | 25.67 | 25.23 | 25.56 | 120,279 | +0.02(+0.07%) |
Jul 27, 2015 | 25.49 | 25.66 | 25.40 | 25.54 | 133,774 | -0.06(-0.23%) |
Jul 24, 2015 | 25.88 | 26.03 | 25.51 | 25.60 | 130,593 | -0.34(-1.29%) |
Jul 23, 2015 | 26.40 | 26.43 | 25.90 | 25.93 | 98,651 | -0.49(-1.87%) |
Jul 22, 2015 | 26.13 | 26.55 | 26.13 | 26.43 | 101,634 | +0.27(+1.03%) |
Jul 21, 2015 | 26.35 | 26.55 | 26.09 | 26.16 | 106,338 | -0.19(-0.73%) |
Jul 20, 2015 | 26.46 | 26.50 | 26.17 | 26.35 | 130,261 | -0.15(-0.57%) |
Jul 17, 2015 | 26.82 | 26.88 | 26.20 | 26.50 | 156,143 | -0.29(-1.06%) |
Jul 16, 2015 | 26.60 | 26.97 | 26.56 | 26.79 | 94,112 | +0.33(+1.24%) |
Jul 15, 2015 | 26.69 | 26.72 | 26.44 | 26.46 | 82,519 | -0.27(-1.00%) |
Jul 14, 2015 | 26.55 | 26.86 | 26.50 | 26.73 | 90,537 | +0.19(+0.73%) |
Jul 13, 2015 | 26.65 | 26.68 | 26.44 | 26.54 | 138,000 | -0.02(-0.06%) |
Jul 10, 2015 | 26.65 | 26.91 | 26.22 | 26.55 | 193,639 | +0.13(+0.51%) |
Jul 09, 2015 | 26.05 | 26.43 | 25.70 | 26.42 | 223,743 | +0.66(+2.57%) |
Jul 08, 2015 | 26.23 | 26.25 | 25.67 | 25.76 | 197,442 | -0.49(-1.89%) |
Jul 07, 2015 | 26.51 | 26.60 | 26.04 | 26.25 | 132,339 | -0.27(-1.01%) |
Jul 06, 2015 | 26.44 | 26.82 | 26.21 | 26.52 | 126,547 | -0.14(-0.53%) |
Jul 02, 2015 | 26.94 | 26.66 | 26.66 | 26.66 | 157,739 | -0.29(-1.09%) |
Jul 01, 2015 | 26.74 | 27.20 | 26.61 | 26.96 | 279,158 | +0.40(+1.52%) |
Jun 30, 2015 | 26.59 | 26.71 | 26.46 | 26.55 | 187,965 | +0.07(+0.25%) |
Jun 29, 2015 | 26.93 | 27.15 | 26.42 | 26.49 | 170,416 | -0.50(-1.86%) |
Jun 26, 2015 | 26.89 | 27.10 | 26.77 | 26.99 | 1,051,219 | +0.10(+0.37%) |
Jun 25, 2015 | 26.73 | 27.05 | 26.58 | 26.89 | 314,594 | +0.21(+0.79%) |
Jun 24, 2015 | 26.77 | 26.92 | 26.65 | 26.68 | 129,115 | -0.12(-0.44%) |
Jun 23, 2015 | 26.52 | 26.91 | 26.40 | 26.80 | 164,178 | +0.31(+1.17%) |
Jun 22, 2015 | 26.55 | 26.66 | 26.45 | 26.49 | 235,819 | -0.03(-0.13%) |
Jun 19, 2015 | 26.50 | 26.63 | 26.32 | 26.52 | 526,958 | +0.03(+0.13%) |
Jun 18, 2015 | 26.34 | 26.52 | 26.24 | 26.49 | 229,095 | +0.17(+0.64%) |
Jun 17, 2015 | 26.75 | 26.75 | 26.31 | 26.32 | 154,318 | -0.33(-1.23%) |
Jun 16, 2015 | 26.42 | 26.96 | 26.41 | 26.65 | 219,394 | +0.15(+0.57%) |
Jun 15, 2015 | 26.79 | 26.79 | 26.07 | 26.50 | 263,813 | -0.34(-1.25%) |
Jun 12, 2015 | 26.83 | 26.96 | 26.77 | 26.83 | 103,249 | -0.14(-0.53%) |
Jun 11, 2015 | 26.97 | 27.15 | 26.90 | 26.97 | 133,266 | +0.01(+0.03%) |
Jun 10, 2015 | 26.63 | 27.13 | 26.54 | 26.96 | 512,649 | +0.48(+1.81%) |
Jun 09, 2015 | 26.50 | 26.50 | 26.38 | 26.49 | 183,110 | -0.07(-0.25%) |
Jun 08, 2015 | 27.22 | 27.38 | 26.49 | 26.55 | 192,720 | -0.76(-2.79%) |
Jun 05, 2015 | 26.91 | 27.34 | 26.79 | 27.32 | 179,072 | +0.42(+1.54%) |
Jun 04, 2015 | 27.10 | 27.12 | 26.73 | 26.90 | 198,171 | -0.24(-0.89%) |
Jun 03, 2015 | 26.69 | 27.35 | 26.65 | 27.14 | 484,667 | +0.52(+1.94%) |
Jun 02, 2015 | 26.70 | 26.79 | 26.51 | 26.63 | 698,411 | -0.13(-0.50%) |
Jun 01, 2015 | 26.14 | 26.78 | 25.99 | 26.76 | 349,768 | +0.74(+2.85%) |
May 29, 2015 | 25.86 | 26.18 | 25.73 | 26.02 | 378,295 | +0.06(+0.22%) |
May 28, 2015 | 25.44 | 26.03 | 25.44 | 25.96 | 307,179 | +0.53(+2.10%) |
May 27, 2015 | 24.89 | 25.44 | 24.73 | 25.43 | 391,115 | +0.61(+2.45%) |
May 26, 2015 | 25.07 | 25.20 | 24.57 | 24.82 | 631,630 | -0.23(-0.93%) |
May 22, 2015 | 25.71 | 25.05 | 25.05 | 25.05 | 160,398 | -0.65(-2.53%) |
May 21, 2015 | 25.82 | 25.93 | 25.69 | 25.70 | 149,050 | -0.10(-0.39%) |
May 20, 2015 | 25.79 | 25.89 | 25.49 | 25.80 | 184,886 | +0.04(+0.16%) |
May 19, 2015 | 25.39 | 25.78 | 25.38 | 25.76 | 194,366 | +0.31(+1.21%) |
May 18, 2015 | 25.18 | 25.48 | 25.13 | 25.45 | 148,658 | +0.31(+1.23%) |
May 15, 2015 | 25.43 | 25.51 | 24.92 | 25.14 | 196,550 | -0.30(-1.18%) |
May 14, 2015 | 25.23 | 25.47 | 25.01 | 25.44 | 231,506 | +0.32(+1.26%) |
May 13, 2015 | 25.35 | 25.38 | 24.92 | 25.13 | 159,127 | -0.19(-0.76%) |
May 12, 2015 | 25.22 | 25.53 | 25.08 | 25.32 | 312,381 | -0.13(-0.49%) |
May 11, 2015 | 25.44 | 25.66 | 25.41 | 25.44 | 152,211 | -0.06(-0.23%) |
May 08, 2015 | 25.64 | 25.69 | 25.37 | 25.50 | 214,158 | +0.15(+0.59%) |
May 07, 2015 | 24.93 | 25.78 | 24.83 | 25.35 | 396,262 | +0.37(+1.47%) |
May 06, 2015 | 24.40 | 25.05 | 24.17 | 24.98 | 436,961 | +0.71(+2.92%) |
May 05, 2015 | 24.28 | 24.72 | 23.93 | 24.27 | 1,065,175 | +0.09(+0.38%) |
May 04, 2015 | 24.35 | 24.82 | 24.11 | 24.18 | 204,808 | -0.26(-1.06%) |
May 01, 2015 | 24.32 | 24.52 | 24.15 | 24.44 | 119,385 | +0.15(+0.62%) |
Apr 30, 2015 | 24.84 | 25.09 | 24.19 | 24.29 | 207,026 | -0.68(-2.71%) |
Apr 29, 2015 | 25.12 | 25.26 | 24.84 | 24.97 | 162,944 | -0.19(-0.76%) |
Apr 28, 2015 | 24.70 | 25.28 | 24.65 | 25.16 | 127,260 | +0.43(+1.75%) |
Apr 27, 2015 | 24.88 | 25.23 | 24.67 | 24.72 | 144,454 | -0.15(-0.60%) |
Apr 24, 2015 | 24.95 | 24.98 | 24.69 | 24.88 | 96,108 | -0.04(-0.17%) |
Apr 23, 2015 | 24.98 | 24.98 | 24.65 | 24.92 | 157,231 | -0.09(-0.37%) |
Apr 22, 2015 | 25.12 | 25.28 | 24.83 | 25.01 | 108,020 | -0.13(-0.50%) |
Apr 21, 2015 | 25.23 | 25.34 | 25.09 | 25.13 | 58,166 | -0.01(-0.03%) |
Apr 20, 2015 | 25.10 | 25.43 | 25.01 | 25.14 | 101,422 | +0.13(+0.53%) |
Apr 17, 2015 | 25.13 | 25.17 | 24.73 | 25.01 | 137,200 | -0.32(-1.25%) |
Apr 16, 2015 | 25.54 | 25.57 | 25.29 | 25.33 | 102,964 | -0.23(-0.88%) |
Apr 15, 2015 | 25.82 | 25.82 | 25.46 | 25.55 | 137,442 | -0.18(-0.71%) |
Apr 14, 2015 | 25.65 | 25.77 | 25.40 | 25.73 | 130,191 | +0.11(+0.42%) |
Apr 13, 2015 | 25.57 | 25.76 | 25.51 | 25.63 | 124,541 | +0.08(+0.29%) |
Apr 10, 2015 | 25.49 | 25.72 | 25.33 | 25.55 | 179,895 | +0.23(+0.92%) |
Apr 09, 2015 | 25.53 | 25.71 | 25.22 | 25.32 | 298,912 | -0.18(-0.72%) |
Apr 08, 2015 | 25.52 | 25.71 | 24.37 | 25.50 | 147,601 | +0.03(+0.13%) |
Apr 07, 2015 | 25.61 | 25.85 | 25.46 | 25.47 | 134,442 | -0.11(-0.42%) |
Apr 06, 2015 | 25.48 | 25.78 | 25.48 | 25.58 | 190,011 | +0.00(+0.00%) |
Apr 02, 2015 | 25.57 | 25.58 | 25.58 | 25.58 | 241,796 | +0.06(+0.23%) |
Apr 01, 2015 | 25.36 | 25.54 | 25.23 | 25.52 | 137,244 | +0.17(+0.66%) |
Mar 31, 2015 | 25.17 | 25.64 | 25.02 | 25.35 | 792,683 | +0.17(+0.66%) |
Mar 30, 2015 | 25.12 | 25.53 | 25.05 | 25.18 | 152,167 | +0.21(+0.84%) |
Mar 27, 2015 | 24.90 | 25.13 | 24.83 | 24.98 | 456,849 | +0.13(+0.50%) |
Mar 26, 2015 | 24.88 | 25.08 | 24.55 | 24.85 | 145,839 | +0.00(+0.00%) |
Mar 25, 2015 | 25.26 | 25.55 | 24.77 | 24.85 | 258,884 | -0.42(-1.65%) |
Mar 24, 2015 | 25.29 | 25.53 | 25.25 | 25.27 | 150,118 | +0.01(+0.03%) |
Mar 23, 2015 | 25.25 | 25.53 | 25.15 | 25.26 | 185,531 | +0.06(+0.23%) |
Mar 20, 2015 | 25.28 | 25.31 | 25.04 | 25.20 | 391,496 | +0.18(+0.70%) |
Mar 19, 2015 | 24.59 | 25.03 | 24.47 | 25.03 | 216,820 | +0.28(+1.11%) |
Mar 18, 2015 | 24.55 | 24.94 | 24.42 | 24.75 | 101,294 | +0.17(+0.68%) |
Mar 17, 2015 | 24.57 | 24.79 | 24.47 | 24.58 | 134,815 | -0.06(-0.24%) |
Mar 16, 2015 | 24.47 | 24.85 | 24.47 | 24.64 | 160,029 | +0.22(+0.89%) |
Mar 13, 2015 | 24.78 | 24.83 | 24.20 | 24.42 | 202,542 | -0.29(-1.18%) |
Mar 12, 2015 | 24.52 | 24.82 | 24.33 | 24.72 | 343,191 | +0.38(+1.54%) |
Mar 11, 2015 | 24.42 | 24.61 | 24.16 | 24.34 | 514,310 | -0.15(-0.61%) |
Mar 10, 2015 | 24.60 | 24.85 | 24.36 | 24.49 | 219,434 | -0.38(-1.51%) |
Mar 09, 2015 | 25.00 | 25.18 | 24.62 | 24.87 | 372,072 | -0.16(-0.65%) |
Mar 06, 2015 | 24.94 | 25.14 | 24.42 | 25.03 | 399,234 | +0.07(+0.27%) |
Mar 05, 2015 | 25.09 | 25.09 | 24.76 | 24.96 | 311,016 | -0.05(-0.20%) |
Mar 04, 2015 | 24.64 | 25.14 | 24.59 | 25.01 | 453,653 | +0.42(+1.72%) |
Mar 03, 2015 | 24.71 | 24.84 | 24.37 | 24.59 | 654,274 | -0.27(-1.07%) |