Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.64 | 19.85 | 19.56 | 19.59 | 1,294,867 | -0.28(-1.42%) |
Feb 26, 2016 | 19.83 | 19.93 | 19.77 | 19.87 | 1,387,245 | +0.34(+1.72%) |
Feb 25, 2016 | 19.40 | 19.54 | 19.28 | 19.54 | 719,796 | +0.11(+0.55%) |
Feb 24, 2016 | 19.19 | 19.45 | 19.02 | 19.43 | 723,724 | -0.08(-0.43%) |
Feb 23, 2016 | 19.71 | 19.73 | 19.48 | 19.51 | 935,853 | -0.38(-1.92%) |
Feb 22, 2016 | 19.90 | 19.96 | 19.81 | 19.89 | 801,808 | +0.14(+0.69%) |
Feb 19, 2016 | 19.75 | 19.80 | 19.58 | 19.76 | 727,720 | -0.24(-1.22%) |
Feb 18, 2016 | 20.27 | 20.37 | 19.95 | 20.00 | 549,808 | +0.01(+0.04%) |
Feb 17, 2016 | 19.94 | 20.08 | 19.91 | 19.99 | 870,811 | +0.24(+1.20%) |
Feb 16, 2016 | 19.85 | 19.85 | 19.43 | 19.76 | 1,083,935 | +0.60(+3.14%) |
Feb 12, 2016 | 18.88 | 19.16 | 19.16 | 19.16 | 812,373 | +0.22(+1.17%) |
Feb 11, 2016 | 19.05 | 19.13 | 18.77 | 18.93 | 747,737 | -0.37(-1.90%) |
Feb 10, 2016 | 19.55 | 19.76 | 19.30 | 19.30 | 698,680 | +0.01(+0.04%) |
Feb 09, 2016 | 19.13 | 19.41 | 19.13 | 19.29 | 996,306 | -0.40(-2.05%) |
Feb 08, 2016 | 19.83 | 19.94 | 19.48 | 19.70 | 1,046,118 | -0.12(-0.62%) |
Feb 05, 2016 | 20.11 | 20.21 | 19.79 | 19.82 | 923,597 | -0.56(-2.73%) |
Feb 04, 2016 | 20.21 | 20.47 | 20.13 | 20.37 | 1,036,546 | +0.08(+0.37%) |
Feb 03, 2016 | 20.53 | 20.54 | 19.93 | 20.30 | 1,758,371 | -0.75(-3.58%) |
Feb 02, 2016 | 21.21 | 21.28 | 20.94 | 21.05 | 1,687,998 | -0.08(-0.36%) |
Feb 01, 2016 | 21.05 | 21.21 | 20.86 | 21.13 | 1,946,943 | +0.54(+2.63%) |
Jan 29, 2016 | 20.69 | 20.95 | 20.12 | 20.59 | 1,957,478 | -0.25(-1.21%) |
Jan 28, 2016 | 21.00 | 21.10 | 20.64 | 20.84 | 1,695,934 | -0.19(-0.91%) |
Jan 27, 2016 | 21.29 | 21.42 | 20.93 | 21.03 | 1,542,957 | -0.21(-0.97%) |
Jan 26, 2016 | 21.21 | 21.27 | 21.06 | 21.24 | 1,582,467 | -0.01(-0.04%) |
Jan 25, 2016 | 21.40 | 21.48 | 21.21 | 21.24 | 1,021,067 | -0.64(-2.92%) |
Jan 22, 2016 | 21.65 | 21.90 | 21.57 | 21.88 | 1,453,205 | +0.84(+3.98%) |
Jan 21, 2016 | 20.84 | 21.24 | 20.69 | 21.05 | 2,439,367 | -0.50(-2.30%) |
Jan 20, 2016 | 21.60 | 21.66 | 20.99 | 21.54 | 920,920 | -0.67(-3.02%) |
Jan 19, 2016 | 22.43 | 22.46 | 21.98 | 22.21 | 928,584 | +0.09(+0.41%) |
Jan 15, 2016 | 22.20 | 22.12 | 22.12 | 22.12 | 751,871 | -0.71(-3.10%) |
Jan 14, 2016 | 22.60 | 22.94 | 22.38 | 22.83 | 926,482 | +0.20(+0.88%) |
Jan 13, 2016 | 23.06 | 23.10 | 22.54 | 22.63 | 892,666 | -0.14(-0.64%) |
Jan 12, 2016 | 22.92 | 22.95 | 22.52 | 22.78 | 1,177,111 | +0.40(+1.80%) |
Jan 11, 2016 | 22.21 | 22.42 | 22.07 | 22.37 | 1,238,361 | +0.36(+1.63%) |
Jan 08, 2016 | 22.81 | 22.83 | 21.97 | 22.01 | 1,131,956 | -0.46(-2.07%) |
Jan 07, 2016 | 22.67 | 22.75 | 22.42 | 22.48 | 853,876 | -0.56(-2.45%) |
Jan 06, 2016 | 23.15 | 23.17 | 22.93 | 23.04 | 568,418 | -0.39(-1.66%) |
Jan 05, 2016 | 23.47 | 23.55 | 23.37 | 23.43 | 678,582 | -0.18(-0.77%) |
Jan 04, 2016 | 23.51 | 23.62 | 23.41 | 23.61 | 998,230 | -0.72(-2.94%) |
Dec 31, 2015 | 24.39 | 24.33 | 24.33 | 24.33 | 1,686,560 | -0.08(-0.34%) |
Dec 30, 2015 | 24.60 | 24.69 | 24.32 | 24.41 | 1,447,129 | -0.28(-1.14%) |
Dec 29, 2015 | 24.67 | 24.77 | 24.59 | 24.70 | 472,222 | +0.14(+0.59%) |
Dec 28, 2015 | 24.54 | 24.57 | 24.44 | 24.55 | 313,192 | +0.01(+0.04%) |
Dec 24, 2015 | 24.42 | 24.54 | 24.54 | 24.54 | 322,539 | +0.02(+0.06%) |
Dec 23, 2015 | 24.53 | 24.65 | 24.35 | 24.53 | 1,038,630 | +0.16(+0.65%) |
Dec 22, 2015 | 24.28 | 24.43 | 24.16 | 24.37 | 561,086 | +0.05(+0.19%) |
Dec 21, 2015 | 24.30 | 24.37 | 24.15 | 24.32 | 474,731 | +0.13(+0.53%) |
Dec 18, 2015 | 24.28 | 24.31 | 24.12 | 24.19 | 707,040 | -0.33(-1.33%) |
Dec 17, 2015 | 24.81 | 24.83 | 24.51 | 24.52 | 485,315 | -0.32(-1.28%) |
Dec 16, 2015 | 24.56 | 24.86 | 24.53 | 24.84 | 563,703 | +0.95(+4.00%) |
Dec 15, 2015 | 23.83 | 24.03 | 23.83 | 23.88 | 646,258 | -0.02(-0.06%) |
Dec 14, 2015 | 23.95 | 23.99 | 23.62 | 23.90 | 671,414 | +0.11(+0.48%) |
Dec 11, 2015 | 24.06 | 24.13 | 23.75 | 23.78 | 607,606 | -0.50(-2.06%) |
Dec 10, 2015 | 24.35 | 24.40 | 24.27 | 24.28 | 648,541 | -0.08(-0.31%) |
Dec 09, 2015 | 24.46 | 24.59 | 24.19 | 24.36 | 511,668 | +0.00(+0.00%) |
Dec 08, 2015 | 24.41 | 24.43 | 24.26 | 24.36 | 637,005 | -0.36(-1.44%) |
Dec 07, 2015 | 24.84 | 24.84 | 24.60 | 24.71 | 561,807 | -0.05(-0.18%) |
Dec 04, 2015 | 24.53 | 24.79 | 24.50 | 24.76 | 372,079 | +0.13(+0.52%) |
Dec 03, 2015 | 25.02 | 25.02 | 24.55 | 24.63 | 508,663 | -0.31(-1.24%) |
Dec 02, 2015 | 25.13 | 25.19 | 24.90 | 24.94 | 316,524 | -0.30(-1.17%) |
Dec 01, 2015 | 25.13 | 25.31 | 25.10 | 25.24 | 607,018 | +0.48(+1.96%) |
Nov 30, 2015 | 24.71 | 24.78 | 24.63 | 24.75 | 523,357 | +0.04(+0.15%) |
Nov 27, 2015 | 24.75 | 24.78 | 24.62 | 24.71 | 138,253 | +0.02(+0.09%) |
Nov 25, 2015 | 24.85 | 24.69 | 24.69 | 24.69 | 249,265 | -0.22(-0.88%) |
Nov 24, 2015 | 24.79 | 24.96 | 24.73 | 24.91 | 356,943 | +0.18(+0.73%) |
Nov 23, 2015 | 24.84 | 24.87 | 24.67 | 24.73 | 333,338 | -0.10(-0.40%) |
Nov 20, 2015 | 24.92 | 24.96 | 24.81 | 24.83 | 298,945 | -0.13(-0.52%) |
Nov 19, 2015 | 25.00 | 25.07 | 24.93 | 24.96 | 431,208 | +0.11(+0.43%) |
Nov 18, 2015 | 24.70 | 24.87 | 24.61 | 24.85 | 340,742 | +0.29(+1.17%) |
Nov 17, 2015 | 24.59 | 24.68 | 24.52 | 24.56 | 535,567 | -0.14(-0.55%) |
Nov 16, 2015 | 24.39 | 24.70 | 24.39 | 24.70 | 581,494 | +0.36(+1.49%) |
Nov 13, 2015 | 24.50 | 24.52 | 24.31 | 24.34 | 786,398 | -0.07(-0.28%) |
Nov 12, 2015 | 24.62 | 24.64 | 24.40 | 24.40 | 469,723 | -0.27(-1.07%) |
Nov 11, 2015 | 24.80 | 24.82 | 24.65 | 24.67 | 362,037 | -0.07(-0.28%) |
Nov 10, 2015 | 24.70 | 24.79 | 24.64 | 24.74 | 473,350 | +0.09(+0.37%) |
Nov 09, 2015 | 24.79 | 24.83 | 24.58 | 24.65 | 1,455,145 | +0.02(+0.09%) |
Nov 06, 2015 | 24.81 | 24.84 | 24.53 | 24.62 | 1,321,446 | -0.23(-0.91%) |
Nov 05, 2015 | 24.75 | 24.97 | 24.75 | 24.85 | 1,052,795 | +0.55(+2.24%) |
Nov 04, 2015 | 25.35 | 25.35 | 24.25 | 24.31 | 1,311,285 | -0.88(-3.49%) |
Nov 03, 2015 | 25.09 | 25.29 | 25.09 | 25.18 | 625,308 | -0.04(-0.15%) |
Nov 02, 2015 | 25.02 | 25.23 | 24.93 | 25.22 | 643,472 | +0.13(+0.51%) |
Oct 30, 2015 | 25.23 | 25.25 | 25.03 | 25.09 | 529,441 | +0.11(+0.45%) |
Oct 29, 2015 | 24.94 | 25.03 | 24.87 | 24.98 | 592,282 | -0.64(-2.51%) |
Oct 28, 2015 | 25.45 | 25.62 | 25.31 | 25.62 | 557,740 | +0.34(+1.35%) |
Oct 27, 2015 | 25.43 | 25.43 | 25.26 | 25.28 | 578,895 | -0.32(-1.24%) |
Oct 26, 2015 | 25.61 | 25.64 | 25.50 | 25.60 | 390,636 | -0.02(-0.09%) |
Oct 23, 2015 | 25.61 | 25.65 | 25.49 | 25.62 | 730,162 | +0.60(+2.39%) |
Oct 22, 2015 | 24.87 | 25.06 | 24.83 | 25.03 | 443,578 | +0.26(+1.04%) |
Oct 21, 2015 | 24.95 | 24.95 | 24.75 | 24.77 | 530,248 | +0.53(+2.19%) |
Oct 20, 2015 | 24.25 | 24.34 | 24.20 | 24.24 | 393,754 | -0.14(-0.59%) |
Oct 19, 2015 | 24.29 | 24.42 | 24.16 | 24.38 | 387,093 | -0.23(-0.92%) |
Oct 16, 2015 | 24.53 | 24.61 | 24.37 | 24.61 | 531,539 | +0.09(+0.37%) |
Oct 15, 2015 | 24.36 | 24.53 | 24.27 | 24.52 | 459,424 | +0.46(+1.92%) |
Oct 14, 2015 | 24.26 | 24.31 | 24.02 | 24.06 | 494,981 | -0.33(-1.37%) |
Oct 13, 2015 | 24.46 | 24.57 | 24.33 | 24.39 | 491,179 | -0.42(-1.68%) |
Oct 12, 2015 | 24.88 | 24.90 | 24.64 | 24.81 | 701,866 | +0.02(+0.09%) |
Oct 09, 2015 | 24.77 | 25.04 | 24.76 | 24.78 | 842,540 | +0.17(+0.68%) |
Oct 08, 2015 | 24.40 | 24.64 | 24.28 | 24.62 | 496,058 | +0.19(+0.78%) |
Oct 07, 2015 | 24.36 | 24.49 | 24.27 | 24.43 | 1,279,938 | +1.14(+4.88%) |
Oct 06, 2015 | 23.33 | 23.36 | 23.17 | 23.29 | 565,805 | -0.08(-0.32%) |
Oct 05, 2015 | 23.31 | 23.48 | 23.20 | 23.37 | 612,022 | +0.25(+1.08%) |
Oct 02, 2015 | 22.55 | 23.12 | 22.53 | 23.12 | 1,192,130 | +0.39(+1.70%) |
Oct 01, 2015 | 22.72 | 22.81 | 22.56 | 22.73 | 571,010 | +0.08(+0.37%) |
Sep 30, 2015 | 22.43 | 22.65 | 22.39 | 22.65 | 768,931 | +0.32(+1.42%) |
Sep 29, 2015 | 22.40 | 22.40 | 22.18 | 22.33 | 653,730 | -0.13(-0.57%) |
Sep 28, 2015 | 22.81 | 22.81 | 22.43 | 22.46 | 627,909 | -0.67(-2.91%) |
Sep 25, 2015 | 23.48 | 23.50 | 23.05 | 23.13 | 408,214 | +0.01(+0.06%) |
Sep 24, 2015 | 22.96 | 23.17 | 22.73 | 23.12 | 586,950 | -0.05(-0.23%) |
Sep 23, 2015 | 23.28 | 23.31 | 23.03 | 23.17 | 484,051 | +0.01(+0.03%) |
Sep 22, 2015 | 23.19 | 23.27 | 22.99 | 23.16 | 593,262 | -0.45(-1.91%) |
Sep 21, 2015 | 23.60 | 23.71 | 23.49 | 23.61 | 354,228 | +0.13(+0.54%) |
Sep 18, 2015 | 23.57 | 23.68 | 23.45 | 23.49 | 517,688 | -0.53(-2.23%) |
Sep 17, 2015 | 23.98 | 24.33 | 23.97 | 24.02 | 517,283 | -0.17(-0.69%) |
Sep 16, 2015 | 24.12 | 24.19 | 24.05 | 24.19 | 729,113 | +0.73(+3.11%) |
Sep 15, 2015 | 23.23 | 23.51 | 23.02 | 23.46 | 686,640 | +0.42(+1.83%) |
Sep 14, 2015 | 23.01 | 23.05 | 22.88 | 23.04 | 668,667 | -0.11(-0.49%) |
Sep 11, 2015 | 22.98 | 23.16 | 22.92 | 23.15 | 495,420 | -0.09(-0.39%) |
Sep 10, 2015 | 23.23 | 23.35 | 23.13 | 23.24 | 450,570 | -0.16(-0.68%) |
Sep 09, 2015 | 23.85 | 23.96 | 23.37 | 23.40 | 789,252 | -0.13(-0.54%) |
Sep 08, 2015 | 23.38 | 23.53 | 23.31 | 23.52 | 779,249 | +0.86(+3.79%) |
Sep 04, 2015 | 22.64 | 22.67 | 22.67 | 22.67 | 676,338 | -0.63(-2.71%) |
Sep 03, 2015 | 23.27 | 23.46 | 23.22 | 23.30 | 576,192 | +0.10(+0.42%) |
Sep 02, 2015 | 23.25 | 23.25 | 22.89 | 23.20 | 580,634 | +0.44(+1.95%) |
Sep 01, 2015 | 22.76 | 22.97 | 22.69 | 22.76 | 1,029,911 | -0.95(-4.00%) |
Aug 31, 2015 | 23.71 | 23.90 | 23.66 | 23.71 | 614,279 | -0.33(-1.38%) |
Aug 28, 2015 | 23.88 | 24.09 | 23.88 | 24.04 | 728,015 | +0.41(+1.75%) |
Aug 27, 2015 | 23.34 | 23.71 | 23.32 | 23.62 | 1,093,466 | +0.21(+0.90%) |
Aug 26, 2015 | 23.23 | 23.43 | 22.83 | 23.41 | 946,958 | +0.84(+3.70%) |
Aug 25, 2015 | 23.19 | 23.29 | 22.58 | 22.58 | 2,361,780 | -0.20(-0.89%) |
Aug 24, 2015 | 22.48 | 23.07 | 21.84 | 22.78 | 2,557,995 | -0.95(-4.00%) |
Aug 21, 2015 | 24.35 | 24.37 | 23.71 | 23.73 | 775,664 | -0.64(-2.63%) |
Aug 20, 2015 | 24.68 | 24.69 | 24.37 | 24.37 | 675,449 | -0.85(-3.37%) |
Aug 19, 2015 | 25.30 | 25.42 | 25.16 | 25.22 | 375,319 | -0.35(-1.35%) |
Aug 18, 2015 | 25.54 | 25.65 | 25.53 | 25.57 | 521,221 | -0.13(-0.50%) |
Aug 17, 2015 | 25.60 | 25.72 | 25.45 | 25.69 | 741,832 | +0.03(+0.12%) |
Aug 14, 2015 | 25.48 | 25.72 | 25.39 | 25.66 | 834,412 | -0.35(-1.36%) |
Aug 13, 2015 | 25.93 | 26.15 | 25.91 | 26.02 | 393,576 | +0.05(+0.17%) |
Aug 12, 2015 | 25.84 | 25.99 | 25.69 | 25.97 | 740,576 | -0.33(-1.26%) |
Aug 11, 2015 | 26.38 | 26.42 | 26.26 | 26.30 | 484,844 | -0.52(-1.94%) |
Aug 10, 2015 | 26.51 | 26.86 | 26.51 | 26.82 | 2,791,096 | +0.28(+1.05%) |
Aug 07, 2015 | 26.56 | 26.70 | 26.43 | 26.54 | 2,184,196 | -0.24(-0.90%) |
Aug 06, 2015 | 27.00 | 27.10 | 26.79 | 26.79 | 2,029,207 | +0.42(+1.60%) |
Aug 05, 2015 | 26.37 | 26.45 | 26.34 | 26.36 | 727,951 | +0.29(+1.10%) |
Aug 04, 2015 | 26.10 | 26.18 | 25.99 | 26.08 | 871,060 | -0.01(-0.03%) |
Aug 03, 2015 | 26.21 | 26.28 | 25.96 | 26.08 | 1,196,931 | +0.51(+2.00%) |
Jul 31, 2015 | 24.91 | 25.92 | 24.89 | 25.57 | 1,477,620 | +1.74(+7.30%) |
Jul 30, 2015 | 23.68 | 23.87 | 23.65 | 23.83 | 410,928 | +0.17(+0.70%) |
Jul 29, 2015 | 23.43 | 23.68 | 23.37 | 23.67 | 518,148 | +0.20(+0.87%) |
Jul 28, 2015 | 23.49 | 23.50 | 23.26 | 23.46 | 545,333 | +0.01(+0.03%) |
Jul 27, 2015 | 23.43 | 23.52 | 23.37 | 23.46 | 1,309,121 | +0.05(+0.19%) |
Jul 24, 2015 | 23.68 | 23.68 | 23.35 | 23.41 | 423,571 | -0.26(-1.11%) |
Jul 23, 2015 | 23.79 | 23.81 | 23.64 | 23.68 | 399,732 | -0.10(-0.41%) |
Jul 22, 2015 | 23.71 | 23.78 | 23.68 | 23.77 | 296,215 | +0.05(+0.22%) |
Jul 21, 2015 | 23.83 | 23.87 | 23.67 | 23.72 | 719,383 | -0.53(-2.17%) |
Jul 20, 2015 | 24.27 | 24.31 | 24.13 | 24.25 | 280,477 | +0.05(+0.22%) |
Jul 17, 2015 | 24.18 | 24.23 | 24.11 | 24.19 | 234,304 | +0.02(+0.06%) |
Jul 16, 2015 | 24.22 | 24.31 | 24.13 | 24.18 | 506,150 | -0.10(-0.40%) |
Jul 15, 2015 | 24.29 | 24.38 | 24.23 | 24.28 | 595,343 | +0.14(+0.56%) |
Jul 14, 2015 | 23.94 | 24.20 | 23.93 | 24.14 | 1,037,672 | +0.26(+1.10%) |
Jul 13, 2015 | 23.90 | 24.01 | 23.81 | 23.88 | 2,491,700 | +0.02(+0.09%) |
Jul 10, 2015 | 23.97 | 23.99 | 23.75 | 23.86 | 562,579 | +0.29(+1.21%) |
Jul 09, 2015 | 23.77 | 23.78 | 23.56 | 23.57 | 557,769 | +0.20(+0.84%) |
Jul 08, 2015 | 23.81 | 23.81 | 23.33 | 23.37 | 780,213 | -0.90(-3.72%) |
Jul 07, 2015 | 24.21 | 24.29 | 23.96 | 24.28 | 522,925 | -0.15(-0.62%) |
Jul 06, 2015 | 24.41 | 24.53 | 24.37 | 24.43 | 533,729 | -0.16(-0.64%) |
Jul 02, 2015 | 24.57 | 24.59 | 24.59 | 24.59 | 697,320 | +0.58(+2.42%) |
Jul 01, 2015 | 24.15 | 24.17 | 23.96 | 24.01 | 549,714 | -0.25(-1.05%) |
Jun 30, 2015 | 23.96 | 24.43 | 24.23 | 24.26 | 633,000 | +0.30(+1.25%) |
Jun 29, 2015 | 24.19 | 24.22 | 23.96 | 23.96 | 555,129 | -0.66(-2.68%) |
Jun 26, 2015 | 24.61 | 24.71 | 24.56 | 24.62 | 455,377 | +0.09(+0.37%) |
Jun 25, 2015 | 24.72 | 24.72 | 24.49 | 24.53 | 418,007 | +0.13(+0.52%) |
Jun 24, 2015 | 24.36 | 24.48 | 24.36 | 24.40 | 994,081 | -0.69(-2.75%) |
Jun 23, 2015 | 25.08 | 25.15 | 25.06 | 25.09 | 713,820 | +0.28(+1.15%) |
Jun 22, 2015 | 24.87 | 24.94 | 24.75 | 24.81 | 759,321 | +0.49(+2.00%) |
Jun 19, 2015 | 24.40 | 24.44 | 24.32 | 24.32 | 703,859 | -0.04(-0.15%) |
Jun 18, 2015 | 24.28 | 24.43 | 24.25 | 24.36 | 1,384,585 | -0.06(-0.25%) |
Jun 17, 2015 | 24.41 | 24.47 | 24.25 | 24.42 | 1,542,077 | -0.08(-0.34%) |
Jun 16, 2015 | 24.42 | 24.52 | 24.36 | 24.50 | 804,682 | -0.15(-0.61%) |
Jun 15, 2015 | 24.71 | 24.72 | 24.58 | 24.65 | 995,550 | -0.18(-0.72%) |
Jun 12, 2015 | 24.85 | 24.93 | 24.78 | 24.83 | 1,262,484 | -0.52(-2.07%) |
Jun 11, 2015 | 25.38 | 25.44 | 25.29 | 25.35 | 484,091 | -0.03(-0.12%) |
Jun 10, 2015 | 25.26 | 25.44 | 25.26 | 25.38 | 313,457 | +0.37(+1.47%) |
Jun 09, 2015 | 25.01 | 25.08 | 24.93 | 25.02 | 502,884 | -0.20(-0.80%) |
Jun 08, 2015 | 25.27 | 25.29 | 25.21 | 25.22 | 375,424 | -0.11(-0.44%) |
Jun 05, 2015 | 25.29 | 25.39 | 25.20 | 25.33 | 324,145 | -0.15(-0.59%) |
Jun 04, 2015 | 25.58 | 25.64 | 25.45 | 25.48 | 442,638 | -0.35(-1.36%) |
Jun 03, 2015 | 25.78 | 25.91 | 25.78 | 25.83 | 686,586 | +0.45(+1.77%) |
Jun 02, 2015 | 25.23 | 25.50 | 25.22 | 25.38 | 728,437 | -0.28(-1.08%) |
Jun 01, 2015 | 25.71 | 25.71 | 25.50 | 25.66 | 350,459 | +0.04(+0.15%) |
May 29, 2015 | 25.69 | 25.74 | 25.57 | 25.62 | 449,221 | -0.28(-1.07%) |
May 28, 2015 | 25.71 | 25.93 | 25.66 | 25.90 | 830,577 | +0.19(+0.73%) |
May 27, 2015 | 25.69 | 25.74 | 25.62 | 25.71 | 709,069 | +0.27(+1.06%) |
May 26, 2015 | 25.66 | 25.66 | 25.32 | 25.44 | 1,007,832 | -0.10(-0.41%) |
May 22, 2015 | 25.41 | 25.55 | 25.55 | 25.55 | 1,375,191 | -0.02(-0.06%) |
May 21, 2015 | 25.58 | 25.74 | 25.39 | 25.56 | 3,654,559 | -0.38(-1.47%) |
May 20, 2015 | 26.00 | 26.00 | 25.80 | 25.94 | 1,112,322 | -0.16(-0.60%) |
May 19, 2015 | 26.05 | 26.21 | 26.00 | 26.10 | 1,005,509 | -0.25(-0.97%) |
May 18, 2015 | 26.51 | 26.51 | 26.33 | 26.36 | 1,013,090 | +0.15(+0.57%) |
May 15, 2015 | 26.10 | 26.27 | 26.10 | 26.21 | 722,697 | -0.06(-0.23%) |
May 14, 2015 | 26.17 | 26.30 | 26.17 | 26.27 | 1,255,723 | +0.24(+0.92%) |
May 13, 2015 | 26.21 | 26.29 | 26.01 | 26.03 | 1,336,214 | +0.09(+0.35%) |
May 12, 2015 | 25.83 | 25.96 | 25.77 | 25.94 | 874,277 | -0.22(-0.83%) |
May 11, 2015 | 26.36 | 26.36 | 26.10 | 26.15 | 1,196,866 | -0.33(-1.24%) |
May 08, 2015 | 26.14 | 26.48 | 26.13 | 26.48 | 1,431,997 | +0.87(+3.39%) |
May 07, 2015 | 25.48 | 25.62 | 25.44 | 25.62 | 748,589 | +0.29(+1.15%) |
May 06, 2015 | 25.30 | 25.46 | 25.16 | 25.32 | 909,569 | +0.05(+0.21%) |
May 05, 2015 | 25.65 | 25.65 | 25.25 | 25.27 | 750,309 | -0.37(-1.43%) |
May 04, 2015 | 25.59 | 25.72 | 25.59 | 25.64 | 563,333 | +0.01(+0.06%) |
May 01, 2015 | 25.53 | 25.62 | 25.44 | 25.62 | 995,838 | +0.52(+2.06%) |
Apr 30, 2015 | 25.34 | 25.35 | 25.05 | 25.11 | 1,001,639 | +0.04(+0.15%) |
Apr 29, 2015 | 25.30 | 25.30 | 25.04 | 25.07 | 1,978,164 | -0.21(-0.83%) |
Apr 28, 2015 | 25.88 | 25.88 | 24.85 | 25.28 | 3,279,057 | -1.84(-6.79%) |
Apr 27, 2015 | 27.26 | 27.28 | 27.08 | 27.12 | 744,187 | -0.10(-0.38%) |
Apr 24, 2015 | 27.23 | 27.29 | 27.17 | 27.23 | 1,101,559 | +0.19(+0.72%) |
Apr 23, 2015 | 26.88 | 27.08 | 26.77 | 27.03 | 1,381,749 | +0.47(+1.78%) |
Apr 22, 2015 | 26.58 | 26.65 | 26.47 | 26.56 | 1,282,072 | +0.11(+0.42%) |
Apr 21, 2015 | 26.59 | 26.61 | 26.41 | 26.45 | 1,213,120 | +0.23(+0.89%) |
Apr 20, 2015 | 26.28 | 26.36 | 26.14 | 26.21 | 688,493 | -0.13(-0.48%) |
Apr 17, 2015 | 26.37 | 26.37 | 26.19 | 26.34 | 1,278,159 | +0.09(+0.34%) |
Apr 16, 2015 | 26.27 | 26.33 | 26.15 | 26.25 | 1,186,455 | +0.34(+1.30%) |
Apr 15, 2015 | 25.97 | 25.97 | 25.86 | 25.91 | 778,399 | +0.31(+1.23%) |
Apr 14, 2015 | 25.62 | 25.71 | 25.57 | 25.60 | 628,537 | +0.43(+1.70%) |
Apr 13, 2015 | 25.17 | 25.40 | 25.17 | 25.17 | 824,826 | -0.78(-3.00%) |
Apr 10, 2015 | 25.73 | 25.99 | 25.73 | 25.95 | 1,004,750 | +0.43(+1.70%) |
Apr 09, 2015 | 25.46 | 25.54 | 25.32 | 25.52 | 926,542 | +0.20(+0.80%) |
Apr 08, 2015 | 25.46 | 25.53 | 25.27 | 25.32 | 691,878 | +0.04(+0.15%) |
Apr 07, 2015 | 25.37 | 25.39 | 25.26 | 25.28 | 606,465 | -0.11(-0.44%) |
Apr 06, 2015 | 25.35 | 25.54 | 25.24 | 25.39 | 942,674 | +0.70(+2.85%) |
Apr 02, 2015 | 24.77 | 24.69 | 24.69 | 24.69 | 752,435 | +0.19(+0.79%) |
Apr 01, 2015 | 24.48 | 24.51 | 24.27 | 24.49 | 1,154,799 | -0.04(-0.15%) |
Mar 31, 2015 | 24.51 | 24.61 | 24.41 | 24.53 | 1,164,921 | -0.68(-2.70%) |
Mar 30, 2015 | 25.16 | 25.29 | 25.11 | 25.21 | 504,674 | +0.16(+0.63%) |
Mar 27, 2015 | 24.95 | 25.08 | 24.89 | 25.05 | 1,217,249 | -0.07(-0.27%) |
Mar 26, 2015 | 25.21 | 25.22 | 25.11 | 25.12 | 936,778 | -0.27(-1.06%) |
Mar 25, 2015 | 25.61 | 25.65 | 25.38 | 25.39 | 980,264 | -0.09(-0.35%) |
Mar 24, 2015 | 25.76 | 25.76 | 25.47 | 25.48 | 959,903 | -0.36(-1.39%) |
Mar 23, 2015 | 25.80 | 25.92 | 25.79 | 25.84 | 729,059 | +0.11(+0.44%) |
Mar 20, 2015 | 25.69 | 25.83 | 25.57 | 25.73 | 1,827,176 | +0.33(+1.30%) |
Mar 19, 2015 | 25.38 | 25.46 | 25.35 | 25.40 | 987,014 | -0.31(-1.22%) |
Mar 18, 2015 | 25.53 | 25.72 | 25.35 | 25.71 | 1,370,510 | +0.25(+0.97%) |
Mar 17, 2015 | 25.48 | 25.50 | 25.31 | 25.47 | 1,487,359 | -0.31(-1.22%) |
Mar 16, 2015 | 25.67 | 25.85 | 25.65 | 25.78 | 984,653 | +0.25(+1.00%) |
Mar 13, 2015 | 25.48 | 25.54 | 25.41 | 25.53 | 1,237,529 | -0.16(-0.61%) |
Mar 12, 2015 | 25.47 | 25.70 | 25.42 | 25.68 | 1,305,549 | +0.69(+2.76%) |
Mar 11, 2015 | 24.97 | 25.10 | 24.87 | 24.99 | 726,307 | +0.04(+0.18%) |
Mar 10, 2015 | 25.09 | 25.09 | 24.91 | 24.95 | 933,129 | -0.10(-0.42%) |
Mar 09, 2015 | 25.08 | 25.14 | 24.93 | 25.05 | 1,288,039 | -0.04(-0.18%) |
Mar 06, 2015 | 25.23 | 25.29 | 25.03 | 25.10 | 1,254,727 | +0.21(+0.84%) |
Mar 05, 2015 | 24.91 | 24.95 | 24.81 | 24.89 | 461,926 | +0.12(+0.48%) |
Mar 04, 2015 | 24.86 | 24.90 | 24.68 | 24.77 | 987,923 | -0.13(-0.51%) |
Mar 03, 2015 | 24.93 | 25.01 | 24.85 | 24.90 | 646,038 | +0.03(+0.12%) |