Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.73 | 23.92 | 23.45 | 23.58 | 421,794 | -0.18(-0.76%) |
Feb 26, 2016 | 23.65 | 23.92 | 23.45 | 23.76 | 414,617 | +0.24(+1.04%) |
Feb 25, 2016 | 23.28 | 23.60 | 23.05 | 23.52 | 376,760 | +0.23(+1.01%) |
Feb 24, 2016 | 22.75 | 23.38 | 22.75 | 23.28 | 387,347 | +0.28(+1.21%) |
Feb 23, 2016 | 22.86 | 23.12 | 22.84 | 23.01 | 631,776 | +0.02(+0.08%) |
Feb 22, 2016 | 22.91 | 23.09 | 22.29 | 22.99 | 366,898 | +0.32(+1.43%) |
Feb 19, 2016 | 22.63 | 22.86 | 22.26 | 22.66 | 361,521 | -0.09(-0.40%) |
Feb 18, 2016 | 22.39 | 22.86 | 22.26 | 22.75 | 566,040 | +0.48(+2.14%) |
Feb 17, 2016 | 21.32 | 22.34 | 21.24 | 22.28 | 670,181 | +1.14(+5.40%) |
Feb 16, 2016 | 21.01 | 21.66 | 20.78 | 21.14 | 746,084 | +0.36(+1.73%) |
Feb 12, 2016 | 20.87 | 20.78 | 20.78 | 20.78 | 537,369 | +0.18(+0.87%) |
Feb 11, 2016 | 20.44 | 21.00 | 20.31 | 20.60 | 572,582 | -0.27(-1.29%) |
Feb 10, 2016 | 21.26 | 21.34 | 20.85 | 20.87 | 506,810 | -0.17(-0.81%) |
Feb 09, 2016 | 21.01 | 21.38 | 20.96 | 21.04 | 901,385 | -0.24(-1.14%) |
Feb 08, 2016 | 21.46 | 21.68 | 20.97 | 21.28 | 647,156 | -0.34(-1.58%) |
Feb 05, 2016 | 22.43 | 22.55 | 21.60 | 21.62 | 379,927 | -0.90(-3.99%) |
Feb 04, 2016 | 22.41 | 23.01 | 22.35 | 22.52 | 454,713 | +0.07(+0.32%) |
Feb 03, 2016 | 22.42 | 22.95 | 21.97 | 22.45 | 394,136 | +0.25(+1.13%) |
Feb 02, 2016 | 22.60 | 22.64 | 22.15 | 22.20 | 382,377 | -0.68(-2.99%) |
Feb 01, 2016 | 22.83 | 23.27 | 22.47 | 22.88 | 393,179 | -0.14(-0.62%) |
Jan 29, 2016 | 22.14 | 23.04 | 22.14 | 23.02 | 678,012 | +0.92(+4.15%) |
Jan 28, 2016 | 22.16 | 22.37 | 21.92 | 22.11 | 437,773 | +0.11(+0.49%) |
Jan 27, 2016 | 22.39 | 22.60 | 21.81 | 22.00 | 326,948 | -0.53(-2.35%) |
Jan 26, 2016 | 22.18 | 22.67 | 22.17 | 22.53 | 465,340 | +0.50(+2.28%) |
Jan 25, 2016 | 22.74 | 22.83 | 21.95 | 22.03 | 341,567 | -0.76(-3.35%) |
Jan 22, 2016 | 22.55 | 22.90 | 22.55 | 22.79 | 305,207 | +0.57(+2.55%) |
Jan 21, 2016 | 22.37 | 22.53 | 22.12 | 22.22 | 524,180 | -0.06(-0.28%) |
Jan 20, 2016 | 22.07 | 22.53 | 21.39 | 22.29 | 518,622 | -0.04(-0.20%) |
Jan 19, 2016 | 22.68 | 22.83 | 22.16 | 22.33 | 421,854 | -0.14(-0.64%) |
Jan 15, 2016 | 22.45 | 22.47 | 22.47 | 22.47 | 588,001 | -0.52(-2.27%) |
Jan 14, 2016 | 23.06 | 23.36 | 22.47 | 23.00 | 735,045 | +0.12(+0.51%) |
Jan 13, 2016 | 23.71 | 23.97 | 22.80 | 22.88 | 427,251 | -0.75(-3.19%) |
Jan 12, 2016 | 23.79 | 24.16 | 23.34 | 23.63 | 536,327 | +0.00(+0.00%) |
Jan 11, 2016 | 23.21 | 23.67 | 23.08 | 23.63 | 624,871 | +0.56(+2.41%) |
Jan 08, 2016 | 23.45 | 23.73 | 23.04 | 23.08 | 601,918 | -0.30(-1.27%) |
Jan 07, 2016 | 23.64 | 23.98 | 23.23 | 23.37 | 800,888 | -0.77(-3.20%) |
Jan 06, 2016 | 24.35 | 24.61 | 23.95 | 24.15 | 605,988 | -0.66(-2.64%) |
Jan 05, 2016 | 24.85 | 24.93 | 24.55 | 24.80 | 474,264 | +0.09(+0.36%) |
Jan 04, 2016 | 25.50 | 25.50 | 24.60 | 24.71 | 721,275 | -1.08(-4.18%) |
Dec 31, 2015 | 26.26 | 25.79 | 25.79 | 25.79 | 423,752 | -0.63(-2.38%) |
Dec 30, 2015 | 26.60 | 26.72 | 26.05 | 26.42 | 314,763 | -0.17(-0.64%) |
Dec 29, 2015 | 25.87 | 26.78 | 25.87 | 26.59 | 641,622 | +0.94(+3.68%) |
Dec 28, 2015 | 25.51 | 25.94 | 25.27 | 25.65 | 640,089 | +0.12(+0.46%) |
Dec 24, 2015 | 25.39 | 25.53 | 25.53 | 25.53 | 264,289 | +0.09(+0.35%) |
Dec 23, 2015 | 25.56 | 25.68 | 25.28 | 25.44 | 964,268 | -0.05(-0.21%) |
Dec 22, 2015 | 25.61 | 25.70 | 25.04 | 25.49 | 838,281 | -0.17(-0.67%) |
Dec 21, 2015 | 25.75 | 25.88 | 25.29 | 25.67 | 611,522 | +0.06(+0.25%) |
Dec 18, 2015 | 26.96 | 27.00 | 25.54 | 25.60 | 1,678,070 | -1.83(-6.68%) |
Dec 17, 2015 | 26.79 | 27.76 | 26.68 | 27.44 | 539,449 | +0.26(+0.96%) |
Dec 16, 2015 | 27.16 | 27.44 | 27.09 | 27.17 | 479,796 | +0.26(+0.97%) |
Dec 15, 2015 | 26.69 | 27.03 | 26.68 | 26.91 | 462,894 | +0.45(+1.70%) |
Dec 14, 2015 | 26.50 | 26.77 | 26.29 | 26.46 | 304,294 | -0.04(-0.17%) |
Dec 11, 2015 | 26.77 | 27.05 | 26.43 | 26.51 | 221,924 | -0.67(-2.48%) |
Dec 10, 2015 | 27.27 | 27.58 | 26.97 | 27.18 | 303,849 | -0.07(-0.26%) |
Dec 09, 2015 | 27.87 | 28.04 | 27.16 | 27.26 | 277,689 | -0.64(-2.29%) |
Dec 08, 2015 | 27.93 | 28.11 | 27.63 | 27.89 | 205,161 | -0.26(-0.93%) |
Dec 07, 2015 | 28.21 | 28.21 | 27.91 | 28.15 | 252,003 | -0.13(-0.44%) |
Dec 04, 2015 | 28.04 | 28.37 | 27.89 | 28.28 | 305,904 | +0.31(+1.09%) |
Dec 03, 2015 | 28.86 | 28.86 | 27.93 | 27.97 | 250,872 | -0.76(-2.66%) |
Dec 02, 2015 | 28.81 | 28.95 | 28.61 | 28.74 | 391,849 | -0.12(-0.40%) |
Dec 01, 2015 | 28.66 | 28.95 | 28.62 | 28.86 | 426,173 | +0.36(+1.26%) |
Nov 30, 2015 | 28.98 | 28.98 | 28.41 | 28.50 | 409,658 | -0.39(-1.34%) |
Nov 27, 2015 | 28.48 | 28.89 | 28.36 | 28.88 | 201,031 | +0.34(+1.20%) |
Nov 25, 2015 | 28.08 | 28.54 | 28.54 | 28.54 | 380,910 | +0.43(+1.53%) |
Nov 24, 2015 | 27.81 | 28.23 | 27.62 | 28.11 | 480,605 | +0.22(+0.80%) |
Nov 23, 2015 | 27.68 | 27.94 | 27.62 | 27.89 | 536,734 | +0.23(+0.84%) |
Nov 20, 2015 | 27.72 | 27.82 | 27.49 | 27.65 | 507,676 | +0.00(+0.00%) |
Nov 19, 2015 | 27.67 | 27.85 | 27.44 | 27.65 | 392,973 | -0.10(-0.35%) |
Nov 18, 2015 | 27.27 | 27.78 | 26.97 | 27.75 | 530,261 | +0.62(+2.27%) |
Nov 17, 2015 | 26.97 | 27.36 | 26.76 | 27.14 | 435,192 | +0.24(+0.90%) |
Nov 16, 2015 | 26.79 | 27.02 | 26.77 | 26.89 | 387,926 | +0.03(+0.10%) |
Nov 13, 2015 | 27.28 | 27.46 | 26.80 | 26.87 | 372,817 | -0.54(-1.96%) |
Nov 12, 2015 | 28.18 | 28.37 | 27.39 | 27.40 | 399,907 | -1.04(-3.65%) |
Nov 11, 2015 | 28.62 | 28.71 | 28.33 | 28.44 | 369,582 | -0.13(-0.47%) |
Nov 10, 2015 | 28.00 | 28.60 | 28.00 | 28.58 | 590,700 | +0.44(+1.56%) |
Nov 09, 2015 | 28.38 | 28.53 | 27.88 | 28.14 | 436,093 | -0.35(-1.22%) |
Nov 06, 2015 | 28.31 | 28.52 | 28.10 | 28.49 | 264,965 | +0.02(+0.06%) |
Nov 05, 2015 | 28.01 | 28.57 | 27.87 | 28.47 | 351,416 | +0.40(+1.43%) |
Nov 04, 2015 | 28.89 | 29.00 | 27.93 | 28.07 | 871,174 | -0.79(-2.73%) |
Nov 03, 2015 | 28.73 | 29.09 | 28.46 | 28.85 | 369,141 | +0.20(+0.69%) |
Nov 02, 2015 | 28.35 | 28.77 | 28.00 | 28.66 | 395,305 | +0.28(+0.98%) |
Oct 30, 2015 | 28.45 | 28.67 | 28.21 | 28.38 | 532,363 | -0.13(-0.44%) |
Oct 29, 2015 | 29.13 | 29.13 | 28.47 | 28.50 | 462,695 | -0.73(-2.51%) |
Oct 28, 2015 | 28.44 | 29.26 | 28.32 | 29.24 | 579,065 | +0.97(+3.42%) |
Oct 27, 2015 | 28.62 | 28.93 | 28.07 | 28.27 | 332,596 | -0.43(-1.50%) |
Oct 26, 2015 | 28.84 | 29.21 | 28.50 | 28.70 | 587,239 | -0.42(-1.44%) |
Oct 23, 2015 | 28.46 | 29.13 | 28.19 | 29.12 | 706,887 | +0.90(+3.20%) |
Oct 22, 2015 | 28.29 | 28.41 | 27.86 | 28.22 | 644,967 | -0.18(-0.63%) |
Oct 21, 2015 | 28.96 | 28.99 | 28.38 | 28.40 | 547,386 | -0.35(-1.21%) |
Oct 20, 2015 | 28.49 | 28.87 | 28.29 | 28.75 | 870,795 | +0.46(+1.61%) |
Oct 19, 2015 | 27.22 | 28.31 | 27.14 | 28.29 | 1,492,454 | +1.02(+3.74%) |
Oct 16, 2015 | 27.37 | 27.37 | 27.10 | 27.27 | 455,288 | -0.05(-0.20%) |
Oct 15, 2015 | 27.02 | 27.32 | 26.76 | 27.32 | 691,946 | +0.43(+1.60%) |
Oct 14, 2015 | 27.40 | 27.45 | 26.82 | 26.89 | 369,465 | -0.55(-2.02%) |
Oct 13, 2015 | 27.44 | 27.56 | 27.36 | 27.45 | 575,024 | -0.05(-0.20%) |
Oct 12, 2015 | 27.45 | 27.60 | 27.31 | 27.50 | 463,305 | +0.13(+0.49%) |
Oct 09, 2015 | 27.50 | 27.72 | 27.30 | 27.37 | 564,461 | -0.13(-0.49%) |
Oct 08, 2015 | 27.34 | 27.67 | 27.15 | 27.50 | 538,433 | +0.10(+0.36%) |
Oct 07, 2015 | 27.01 | 27.60 | 26.84 | 27.40 | 637,522 | +0.49(+1.83%) |
Oct 06, 2015 | 27.04 | 27.26 | 26.83 | 26.91 | 472,114 | -0.21(-0.79%) |
Oct 05, 2015 | 26.38 | 27.16 | 26.30 | 27.13 | 577,689 | +0.99(+3.80%) |
Oct 02, 2015 | 25.69 | 26.13 | 25.49 | 26.13 | 387,414 | +0.26(+1.00%) |
Oct 01, 2015 | 25.87 | 26.04 | 25.32 | 25.87 | 617,166 | +0.08(+0.31%) |
Sep 30, 2015 | 25.40 | 25.83 | 25.19 | 25.79 | 869,212 | +0.64(+2.52%) |
Sep 29, 2015 | 24.60 | 25.18 | 24.50 | 25.16 | 785,968 | +0.58(+2.37%) |
Sep 28, 2015 | 24.91 | 24.98 | 24.55 | 24.58 | 582,703 | -0.33(-1.33%) |
Sep 25, 2015 | 25.32 | 25.32 | 24.84 | 24.91 | 545,427 | -0.24(-0.96%) |
Sep 24, 2015 | 25.36 | 25.59 | 24.94 | 25.15 | 641,100 | -0.24(-0.95%) |
Sep 23, 2015 | 25.70 | 25.79 | 25.26 | 25.39 | 707,768 | -0.18(-0.70%) |
Sep 22, 2015 | 25.59 | 25.69 | 25.26 | 25.57 | 545,653 | -0.19(-0.73%) |
Sep 21, 2015 | 25.79 | 26.35 | 25.62 | 25.76 | 980,388 | +0.26(+1.02%) |
Sep 18, 2015 | 25.28 | 26.37 | 25.28 | 25.50 | 1,252,037 | +0.01(+0.03%) |
Sep 17, 2015 | 27.36 | 27.44 | 25.15 | 25.49 | 1,489,458 | +0.57(+2.30%) |
Sep 16, 2015 | 24.60 | 25.01 | 24.53 | 24.92 | 486,234 | +0.30(+1.24%) |
Sep 15, 2015 | 24.32 | 24.76 | 24.02 | 24.61 | 588,042 | +0.52(+2.15%) |
Sep 14, 2015 | 24.35 | 24.37 | 23.96 | 24.09 | 281,248 | -0.11(-0.44%) |
Sep 11, 2015 | 24.18 | 24.47 | 23.93 | 24.20 | 276,649 | -0.08(-0.33%) |
Sep 10, 2015 | 24.49 | 24.73 | 24.22 | 24.28 | 296,694 | -0.25(-1.02%) |
Sep 09, 2015 | 24.86 | 24.94 | 24.48 | 24.53 | 513,843 | -0.10(-0.40%) |
Sep 08, 2015 | 24.54 | 24.80 | 24.25 | 24.63 | 315,299 | +0.43(+1.77%) |
Sep 04, 2015 | 23.69 | 24.20 | 24.20 | 24.20 | 359,799 | +0.17(+0.71%) |
Sep 03, 2015 | 23.91 | 24.17 | 23.78 | 24.03 | 459,839 | +0.26(+1.09%) |
Sep 02, 2015 | 23.83 | 23.90 | 23.53 | 23.77 | 495,157 | +0.27(+1.14%) |
Sep 01, 2015 | 23.87 | 24.05 | 23.50 | 23.50 | 383,285 | -0.74(-3.06%) |
Aug 31, 2015 | 24.10 | 24.52 | 24.01 | 24.25 | 423,288 | +0.11(+0.44%) |
Aug 28, 2015 | 24.09 | 24.60 | 23.96 | 24.14 | 524,071 | +0.00(+0.00%) |
Aug 27, 2015 | 24.20 | 24.31 | 23.74 | 24.14 | 682,706 | +0.16(+0.67%) |
Aug 26, 2015 | 24.36 | 24.40 | 23.50 | 23.98 | 544,763 | +0.19(+0.78%) |
Aug 25, 2015 | 24.81 | 24.81 | 23.77 | 23.79 | 862,171 | -0.48(-1.98%) |
Aug 24, 2015 | 24.08 | 25.06 | 23.60 | 24.27 | 461,014 | -0.81(-3.23%) |
Aug 21, 2015 | 24.95 | 25.42 | 25.32 | 25.08 | 314,314 | -0.24(-0.95%) |
Aug 20, 2015 | 25.80 | 25.81 | 25.32 | 25.32 | 276,236 | -0.74(-2.83%) |
Aug 19, 2015 | 26.11 | 26.25 | 25.82 | 26.06 | 228,594 | -0.24(-0.91%) |
Aug 18, 2015 | 26.20 | 26.45 | 26.04 | 26.30 | 388,005 | +0.12(+0.44%) |
Aug 17, 2015 | 25.33 | 26.23 | 25.23 | 26.19 | 441,522 | +0.80(+3.15%) |
Aug 14, 2015 | 25.18 | 25.54 | 25.18 | 25.39 | 239,833 | +0.09(+0.35%) |
Aug 13, 2015 | 25.38 | 25.55 | 25.28 | 25.30 | 366,862 | -0.06(-0.25%) |
Aug 12, 2015 | 25.16 | 25.47 | 25.09 | 25.36 | 410,801 | -0.03(-0.11%) |
Aug 11, 2015 | 25.16 | 25.47 | 25.14 | 25.39 | 286,933 | -0.01(-0.04%) |
Aug 10, 2015 | 25.00 | 25.51 | 24.97 | 25.39 | 516,205 | +0.57(+2.29%) |
Aug 07, 2015 | 24.70 | 24.97 | 24.58 | 24.82 | 306,812 | +0.04(+0.14%) |
Aug 06, 2015 | 24.90 | 24.98 | 24.67 | 24.79 | 708,942 | -0.08(-0.32%) |
Aug 05, 2015 | 24.90 | 25.16 | 24.78 | 24.87 | 307,489 | -0.02(-0.07%) |
Aug 04, 2015 | 24.90 | 24.95 | 24.70 | 24.89 | 245,107 | +0.01(+0.04%) |
Aug 03, 2015 | 24.93 | 25.00 | 24.62 | 24.88 | 252,873 | -0.06(-0.25%) |
Jul 31, 2015 | 25.08 | 25.13 | 24.85 | 24.94 | 451,623 | -0.12(-0.50%) |
Jul 30, 2015 | 25.06 | 25.19 | 24.98 | 25.06 | 352,147 | -0.17(-0.67%) |
Jul 29, 2015 | 24.70 | 25.34 | 24.64 | 25.23 | 252,888 | +0.48(+1.94%) |
Jul 28, 2015 | 24.82 | 24.91 | 24.38 | 24.75 | 312,162 | +0.10(+0.40%) |
Jul 27, 2015 | 24.70 | 24.74 | 24.46 | 24.66 | 274,397 | -0.20(-0.79%) |
Jul 24, 2015 | 25.19 | 25.34 | 24.74 | 24.85 | 354,364 | -0.42(-1.65%) |
Jul 23, 2015 | 25.63 | 25.86 | 25.22 | 25.27 | 257,656 | -0.32(-1.25%) |
Jul 22, 2015 | 25.48 | 25.71 | 25.44 | 25.59 | 168,542 | +0.05(+0.21%) |
Jul 21, 2015 | 25.79 | 26.08 | 25.50 | 25.54 | 283,084 | -0.47(-1.81%) |
Jul 20, 2015 | 26.08 | 26.11 | 25.82 | 26.01 | 317,439 | -0.01(-0.03%) |
Jul 17, 2015 | 26.13 | 26.26 | 25.76 | 26.02 | 427,214 | -0.21(-0.81%) |
Jul 16, 2015 | 26.22 | 26.36 | 26.13 | 26.23 | 462,216 | +0.04(+0.17%) |
Jul 15, 2015 | 26.05 | 26.20 | 25.97 | 26.19 | 500,824 | +0.17(+0.65%) |
Jul 14, 2015 | 25.81 | 26.08 | 25.72 | 26.02 | 209,354 | +0.20(+0.76%) |
Jul 13, 2015 | 25.66 | 25.89 | 25.56 | 25.82 | 291,986 | +0.26(+1.01%) |
Jul 10, 2015 | 25.58 | 25.71 | 25.47 | 25.56 | 392,218 | +0.28(+1.09%) |
Jul 09, 2015 | 25.23 | 25.45 | 24.86 | 25.29 | 364,162 | +0.36(+1.43%) |
Jul 08, 2015 | 25.10 | 25.26 | 24.79 | 24.93 | 401,999 | -0.43(-1.68%) |
Jul 07, 2015 | 25.43 | 25.56 | 24.86 | 25.36 | 465,604 | -0.02(-0.07%) |
Jul 06, 2015 | 25.17 | 25.42 | 24.98 | 25.38 | 519,014 | +0.04(+0.18%) |
Jul 02, 2015 | 25.95 | 25.33 | 25.33 | 25.33 | 292,763 | -0.56(-2.16%) |
Jul 01, 2015 | 25.89 | 26.12 | 25.70 | 25.89 | 412,547 | +0.16(+0.62%) |
Jun 30, 2015 | 26.04 | 26.26 | 25.48 | 25.73 | 909,355 | -0.82(-3.08%) |
Jun 29, 2015 | 26.84 | 27.20 | 26.49 | 26.55 | 398,370 | -0.58(-2.13%) |
Jun 26, 2015 | 26.87 | 27.38 | 26.76 | 27.13 | 1,059,784 | +0.18(+0.66%) |
Jun 25, 2015 | 28.26 | 28.44 | 26.85 | 26.95 | 2,505,125 | +0.28(+1.07%) |
Jun 24, 2015 | 26.33 | 26.72 | 26.33 | 26.67 | 1,273,529 | +0.20(+0.77%) |
Jun 23, 2015 | 26.19 | 26.52 | 26.16 | 26.46 | 329,017 | +0.32(+1.22%) |
Jun 22, 2015 | 25.93 | 26.22 | 25.87 | 26.14 | 400,998 | +0.28(+1.10%) |
Jun 19, 2015 | 26.04 | 26.21 | 25.86 | 25.86 | 784,592 | -0.27(-1.02%) |
Jun 18, 2015 | 25.71 | 26.27 | 25.70 | 26.12 | 450,558 | +0.43(+1.66%) |
Jun 17, 2015 | 25.91 | 25.98 | 25.65 | 25.70 | 233,363 | -0.05(-0.21%) |
Jun 16, 2015 | 25.46 | 25.86 | 25.41 | 25.75 | 344,537 | +0.35(+1.37%) |
Jun 15, 2015 | 25.74 | 25.74 | 25.19 | 25.40 | 289,308 | -0.57(-2.19%) |
Jun 12, 2015 | 25.95 | 26.09 | 25.79 | 25.97 | 167,126 | +0.03(+0.10%) |
Jun 11, 2015 | 25.95 | 26.11 | 25.66 | 25.95 | 384,908 | +0.03(+0.10%) |
Jun 10, 2015 | 25.41 | 25.98 | 25.32 | 25.92 | 297,363 | +0.65(+2.57%) |
Jun 09, 2015 | 25.12 | 25.30 | 24.98 | 25.27 | 199,000 | +0.08(+0.32%) |
Jun 08, 2015 | 25.17 | 25.26 | 24.99 | 25.19 | 203,573 | -0.08(-0.32%) |
Jun 05, 2015 | 24.98 | 25.28 | 24.91 | 25.27 | 185,779 | +0.30(+1.21%) |
Jun 04, 2015 | 25.06 | 25.21 | 24.92 | 24.97 | 186,511 | -0.30(-1.20%) |
Jun 03, 2015 | 24.98 | 25.34 | 24.89 | 25.27 | 338,415 | +0.30(+1.21%) |
Jun 02, 2015 | 24.90 | 25.23 | 24.53 | 24.97 | 234,022 | +0.06(+0.25%) |
Jun 01, 2015 | 24.75 | 24.94 | 24.53 | 24.90 | 288,198 | +0.27(+1.08%) |
May 29, 2015 | 24.64 | 24.87 | 24.53 | 24.64 | 400,565 | +0.00(+0.00%) |
May 28, 2015 | 24.37 | 24.65 | 24.18 | 24.64 | 292,698 | +0.36(+1.47%) |
May 27, 2015 | 24.01 | 24.37 | 23.79 | 24.28 | 194,838 | +0.28(+1.19%) |
May 26, 2015 | 24.35 | 24.46 | 23.86 | 24.00 | 247,688 | -0.46(-1.88%) |
May 22, 2015 | 24.79 | 24.46 | 24.46 | 24.46 | 166,353 | -0.36(-1.46%) |
May 21, 2015 | 24.86 | 24.95 | 24.62 | 24.82 | 153,056 | -0.04(-0.18%) |
May 20, 2015 | 24.92 | 24.92 | 24.74 | 24.86 | 142,766 | +0.02(+0.07%) |
May 19, 2015 | 25.00 | 25.05 | 24.77 | 24.85 | 137,484 | -0.12(-0.46%) |
May 18, 2015 | 24.90 | 24.97 | 24.57 | 24.96 | 212,678 | -0.03(-0.11%) |
May 15, 2015 | 25.02 | 25.07 | 24.72 | 24.99 | 253,620 | -0.04(-0.14%) |
May 14, 2015 | 24.57 | 25.03 | 24.16 | 25.02 | 223,753 | +0.65(+2.69%) |
May 13, 2015 | 24.66 | 24.70 | 24.21 | 24.37 | 157,391 | -0.24(-0.97%) |
May 12, 2015 | 24.65 | 24.65 | 24.30 | 24.61 | 257,133 | -0.17(-0.68%) |
May 11, 2015 | 24.82 | 25.07 | 24.72 | 24.78 | 131,256 | -0.05(-0.21%) |
May 08, 2015 | 24.81 | 24.94 | 24.57 | 24.83 | 185,981 | +0.31(+1.24%) |
May 07, 2015 | 24.46 | 24.80 | 24.46 | 24.52 | 183,292 | +0.01(+0.05%) |
May 06, 2015 | 24.47 | 24.69 | 24.31 | 24.51 | 234,376 | +0.07(+0.29%) |
May 05, 2015 | 24.55 | 24.89 | 24.28 | 24.44 | 272,810 | -0.25(-1.00%) |
May 04, 2015 | 24.49 | 24.88 | 24.46 | 24.69 | 260,493 | +0.27(+1.09%) |
May 01, 2015 | 24.31 | 24.54 | 24.19 | 24.42 | 300,662 | +0.17(+0.69%) |
Apr 30, 2015 | 24.70 | 24.94 | 24.18 | 24.25 | 548,815 | -0.62(-2.49%) |
Apr 29, 2015 | 25.23 | 25.25 | 24.85 | 24.87 | 164,458 | -0.43(-1.71%) |
Apr 28, 2015 | 25.17 | 25.40 | 25.00 | 25.31 | 179,563 | +0.19(+0.78%) |
Apr 27, 2015 | 25.37 | 25.58 | 24.77 | 25.11 | 505,505 | -0.22(-0.87%) |
Apr 24, 2015 | 25.44 | 25.44 | 25.16 | 25.33 | 303,519 | -0.11(-0.42%) |
Apr 23, 2015 | 25.65 | 25.78 | 25.22 | 25.44 | 432,864 | -0.34(-1.30%) |
Apr 22, 2015 | 25.78 | 25.86 | 25.60 | 25.78 | 246,321 | +0.03(+0.10%) |
Apr 21, 2015 | 25.75 | 25.76 | 25.47 | 25.75 | 396,432 | +0.09(+0.34%) |
Apr 20, 2015 | 25.47 | 25.71 | 25.41 | 25.66 | 407,097 | +0.44(+1.75%) |
Apr 17, 2015 | 25.40 | 25.52 | 25.09 | 25.22 | 388,834 | -0.29(-1.14%) |
Apr 16, 2015 | 25.76 | 25.76 | 25.37 | 25.51 | 297,851 | -0.20(-0.79%) |
Apr 15, 2015 | 25.40 | 25.90 | 25.35 | 25.71 | 417,090 | +0.43(+1.72%) |
Apr 14, 2015 | 25.26 | 25.49 | 25.04 | 25.28 | 222,054 | +0.02(+0.07%) |
Apr 13, 2015 | 25.17 | 25.37 | 25.09 | 25.26 | 200,819 | +0.08(+0.32%) |
Apr 10, 2015 | 25.26 | 25.35 | 25.09 | 25.18 | 153,514 | +0.06(+0.25%) |
Apr 09, 2015 | 25.16 | 25.28 | 24.75 | 25.12 | 217,959 | -0.12(-0.46%) |
Apr 08, 2015 | 24.84 | 25.28 | 24.84 | 25.24 | 397,226 | +0.45(+1.82%) |
Apr 07, 2015 | 24.91 | 25.08 | 24.68 | 24.79 | 479,892 | -0.20(-0.81%) |
Apr 06, 2015 | 24.59 | 25.18 | 24.42 | 24.99 | 353,554 | +0.19(+0.79%) |
Apr 02, 2015 | 24.48 | 24.79 | 24.79 | 24.79 | 437,017 | +0.34(+1.37%) |
Apr 01, 2015 | 24.35 | 24.56 | 24.09 | 24.46 | 418,636 | -0.11(-0.43%) |
Mar 31, 2015 | 24.32 | 24.63 | 24.32 | 24.56 | 556,294 | +0.13(+0.54%) |
Mar 30, 2015 | 24.34 | 24.55 | 24.25 | 24.43 | 525,204 | +0.19(+0.80%) |
Mar 27, 2015 | 24.43 | 24.63 | 24.13 | 24.24 | 406,556 | -0.22(-0.90%) |
Mar 26, 2015 | 24.67 | 24.67 | 24.35 | 24.46 | 372,071 | -0.23(-0.93%) |
Mar 25, 2015 | 24.86 | 25.20 | 24.67 | 24.69 | 665,244 | -0.21(-0.85%) |
Mar 24, 2015 | 24.70 | 25.06 | 24.65 | 24.90 | 753,404 | +0.15(+0.61%) |
Mar 23, 2015 | 25.12 | 25.12 | 24.65 | 24.75 | 541,883 | -0.40(-1.58%) |
Mar 20, 2015 | 25.63 | 25.88 | 24.81 | 25.15 | 1,038,386 | -0.48(-1.86%) |
Mar 19, 2015 | 25.67 | 25.81 | 25.12 | 25.63 | 514,392 | +0.07(+0.28%) |
Mar 18, 2015 | 25.32 | 25.83 | 25.21 | 25.55 | 353,220 | +0.11(+0.45%) |
Mar 17, 2015 | 25.19 | 25.51 | 25.05 | 25.44 | 374,574 | +0.26(+1.02%) |
Mar 16, 2015 | 24.69 | 25.39 | 24.51 | 25.18 | 579,436 | +0.66(+2.71%) |
Mar 13, 2015 | 25.17 | 25.31 | 24.40 | 24.52 | 508,290 | -0.70(-2.77%) |
Mar 12, 2015 | 24.88 | 25.25 | 24.75 | 25.22 | 397,337 | +0.49(+1.97%) |
Mar 11, 2015 | 24.54 | 24.77 | 24.25 | 24.73 | 393,388 | +0.23(+0.94%) |
Mar 10, 2015 | 24.79 | 24.93 | 24.39 | 24.50 | 346,934 | -0.46(-1.84%) |
Mar 09, 2015 | 24.95 | 25.14 | 24.84 | 24.96 | 372,593 | +0.13(+0.53%) |
Mar 06, 2015 | 25.30 | 25.59 | 24.78 | 24.83 | 440,196 | -0.68(-2.67%) |
Mar 05, 2015 | 25.68 | 25.79 | 25.39 | 25.51 | 431,077 | -0.07(-0.28%) |
Mar 04, 2015 | 25.96 | 26.01 | 25.45 | 25.58 | 638,032 | -0.42(-1.63%) |
Mar 03, 2015 | 26.96 | 26.99 | 26.01 | 26.01 | 665,966 | -1.60(-5.80%) |