Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.58 | 25.88 | 25.39 | 25.48 | 1,080,189 | -0.09(-0.34%) |
Mar 30, 2016 | 25.38 | 25.82 | 25.38 | 25.57 | 1,063,292 | +0.39(+1.54%) |
Mar 29, 2016 | 24.64 | 25.23 | 24.52 | 25.18 | 1,848,608 | +0.46(+1.87%) |
Mar 28, 2016 | 24.65 | 24.83 | 24.65 | 24.72 | 2,659,069 | +0.04(+0.18%) |
Mar 24, 2016 | 24.79 | 24.68 | 24.68 | 24.68 | 1,269,982 | -0.26(-1.03%) |
Mar 23, 2016 | 25.32 | 25.34 | 24.89 | 24.93 | 840,442 | -0.31(-1.22%) |
Mar 22, 2016 | 24.90 | 25.30 | 24.67 | 25.24 | 1,734,458 | +0.04(+0.17%) |
Mar 21, 2016 | 25.18 | 25.34 | 24.95 | 25.20 | 1,278,672 | +0.03(+0.12%) |
Mar 18, 2016 | 25.67 | 25.70 | 25.15 | 25.17 | 2,657,626 | -0.45(-1.77%) |
Mar 17, 2016 | 25.01 | 25.71 | 24.90 | 25.62 | 3,120,413 | +0.68(+2.73%) |
Mar 16, 2016 | 24.23 | 24.97 | 24.23 | 24.94 | 2,646,923 | +0.62(+2.53%) |
Mar 15, 2016 | 24.01 | 24.41 | 24.01 | 24.32 | 1,813,024 | +0.15(+0.64%) |
Mar 14, 2016 | 24.23 | 24.30 | 23.98 | 24.17 | 1,269,660 | -0.04(-0.15%) |
Mar 11, 2016 | 23.78 | 24.29 | 23.73 | 24.21 | 1,418,785 | +0.77(+3.28%) |
Mar 10, 2016 | 23.72 | 23.97 | 23.21 | 23.44 | 1,291,025 | -0.16(-0.68%) |
Mar 09, 2016 | 23.42 | 23.78 | 23.32 | 23.60 | 1,517,196 | +0.34(+1.45%) |
Mar 08, 2016 | 23.13 | 23.34 | 22.83 | 23.26 | 1,202,573 | -0.04(-0.16%) |
Mar 07, 2016 | 23.17 | 23.48 | 23.01 | 23.30 | 1,621,465 | -0.13(-0.56%) |
Mar 04, 2016 | 22.99 | 23.44 | 22.87 | 23.43 | 2,001,266 | +0.53(+2.34%) |
Mar 03, 2016 | 22.79 | 23.00 | 22.74 | 22.90 | 1,518,175 | +0.00(+0.00%) |
Mar 02, 2016 | 23.45 | 23.45 | 22.65 | 22.90 | 2,511,388 | -0.65(-2.77%) |
Mar 01, 2016 | 22.70 | 23.56 | 22.70 | 23.55 | 2,828,307 | +1.09(+4.86%) |
Feb 29, 2016 | 22.73 | 22.86 | 22.33 | 22.46 | 1,847,154 | -0.24(-1.07%) |
Feb 26, 2016 | 22.79 | 23.07 | 22.53 | 22.70 | 1,506,928 | +0.04(+0.19%) |
Feb 25, 2016 | 22.49 | 22.67 | 22.28 | 22.65 | 1,675,234 | +0.37(+1.66%) |
Feb 24, 2016 | 21.78 | 22.30 | 21.52 | 22.28 | 2,240,460 | +0.20(+0.89%) |
Feb 23, 2016 | 22.25 | 22.47 | 22.07 | 22.09 | 2,548,122 | -0.30(-1.36%) |
Feb 22, 2016 | 22.36 | 22.72 | 22.28 | 22.39 | 2,206,485 | +0.37(+1.68%) |
Feb 19, 2016 | 22.28 | 22.34 | 22.01 | 22.02 | 1,690,594 | -0.41(-1.84%) |
Feb 18, 2016 | 22.58 | 22.72 | 22.31 | 22.44 | 2,239,727 | -0.12(-0.51%) |
Feb 17, 2016 | 21.77 | 22.78 | 21.74 | 22.55 | 3,430,130 | +1.07(+4.96%) |
Feb 16, 2016 | 21.10 | 21.52 | 20.92 | 21.49 | 2,272,263 | +0.68(+3.28%) |
Feb 12, 2016 | 20.24 | 20.80 | 20.80 | 20.80 | 4,250,772 | +1.01(+5.09%) |
Feb 11, 2016 | 19.67 | 19.93 | 19.56 | 19.80 | 5,162,872 | -0.34(-1.69%) |
Feb 10, 2016 | 20.12 | 20.40 | 20.06 | 20.14 | 3,473,237 | +0.15(+0.76%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.80 | 19.99 | 3,814,492 | -0.05(-0.25%) |
Feb 08, 2016 | 20.63 | 20.63 | 19.82 | 20.04 | 2,567,493 | -0.86(-4.13%) |
Feb 05, 2016 | 21.32 | 21.46 | 20.86 | 20.90 | 1,496,390 | -0.49(-2.31%) |
Feb 04, 2016 | 21.02 | 21.41 | 20.88 | 21.39 | 1,945,113 | +0.41(+1.97%) |
Feb 03, 2016 | 21.19 | 21.30 | 20.73 | 20.98 | 1,946,536 | +0.00(+0.00%) |
Feb 02, 2016 | 21.17 | 21.31 | 20.86 | 20.98 | 1,486,831 | -0.64(-2.95%) |
Feb 01, 2016 | 21.60 | 21.69 | 21.21 | 21.62 | 1,107,117 | -0.11(-0.50%) |
Jan 29, 2016 | 21.64 | 21.91 | 21.51 | 21.73 | 1,909,874 | +0.22(+1.01%) |
Jan 28, 2016 | 21.19 | 21.80 | 21.15 | 21.51 | 3,198,311 | +0.46(+2.21%) |
Jan 27, 2016 | 20.83 | 21.39 | 20.76 | 21.04 | 1,774,185 | +0.12(+0.55%) |
Jan 26, 2016 | 20.73 | 21.08 | 20.67 | 20.93 | 1,844,686 | +0.36(+1.76%) |
Jan 25, 2016 | 20.83 | 20.91 | 20.50 | 20.57 | 2,574,348 | -0.38(-1.80%) |
Jan 22, 2016 | 20.80 | 21.06 | 20.66 | 20.94 | 3,389,853 | +0.62(+3.07%) |
Jan 21, 2016 | 19.94 | 20.53 | 19.89 | 20.32 | 3,249,409 | +0.45(+2.26%) |
Jan 20, 2016 | 19.80 | 20.06 | 18.95 | 19.87 | 3,280,985 | -0.25(-1.26%) |
Jan 19, 2016 | 20.40 | 20.52 | 19.96 | 20.12 | 2,597,049 | -0.02(-0.11%) |
Jan 15, 2016 | 20.46 | 20.14 | 20.14 | 20.14 | 3,329,048 | -0.96(-4.57%) |
Jan 14, 2016 | 20.75 | 21.29 | 20.52 | 21.11 | 2,099,688 | +0.41(+2.00%) |
Jan 13, 2016 | 21.08 | 21.41 | 20.60 | 20.70 | 3,355,883 | -0.33(-1.55%) |
Jan 12, 2016 | 21.05 | 21.26 | 20.85 | 21.02 | 2,526,773 | +0.13(+0.63%) |
Jan 11, 2016 | 20.76 | 20.93 | 20.61 | 20.89 | 2,695,418 | +0.29(+1.41%) |
Jan 08, 2016 | 20.99 | 20.99 | 20.55 | 20.60 | 3,024,492 | -0.23(-1.11%) |
Jan 07, 2016 | 20.96 | 21.13 | 20.77 | 20.83 | 3,575,275 | -0.59(-2.74%) |
Jan 06, 2016 | 21.65 | 21.74 | 21.23 | 21.42 | 3,693,476 | -0.59(-2.70%) |
Jan 05, 2016 | 22.09 | 22.20 | 21.83 | 22.02 | 2,406,487 | +0.01(+0.03%) |
Jan 04, 2016 | 22.51 | 22.51 | 21.73 | 22.01 | 2,448,354 | -0.86(-3.74%) |
Dec 31, 2015 | 22.99 | 22.86 | 22.86 | 22.86 | 1,208,970 | -0.28(-1.22%) |
Dec 30, 2015 | 23.21 | 23.39 | 23.10 | 23.15 | 799,611 | -0.14(-0.62%) |
Dec 29, 2015 | 23.28 | 23.45 | 23.10 | 23.29 | 917,324 | +0.12(+0.50%) |
Dec 28, 2015 | 23.26 | 23.42 | 23.05 | 23.18 | 662,602 | -0.14(-0.59%) |
Dec 24, 2015 | 23.13 | 23.31 | 23.31 | 23.31 | 573,664 | +0.19(+0.82%) |
Dec 23, 2015 | 22.97 | 23.35 | 22.76 | 23.13 | 1,492,366 | +0.28(+1.24%) |
Dec 22, 2015 | 22.77 | 22.91 | 22.52 | 22.84 | 1,110,325 | +0.18(+0.80%) |
Dec 21, 2015 | 22.95 | 23.15 | 22.44 | 22.66 | 1,618,488 | -0.13(-0.57%) |
Dec 18, 2015 | 22.98 | 23.20 | 22.77 | 22.79 | 1,721,945 | -0.38(-1.66%) |
Dec 17, 2015 | 23.43 | 23.57 | 23.07 | 23.18 | 1,130,327 | -0.27(-1.14%) |
Dec 16, 2015 | 23.12 | 23.48 | 22.99 | 23.44 | 1,388,395 | +0.54(+2.38%) |
Dec 15, 2015 | 22.86 | 23.06 | 22.71 | 22.90 | 1,970,774 | +0.17(+0.73%) |
Dec 14, 2015 | 22.94 | 23.14 | 22.44 | 22.73 | 1,640,597 | -0.17(-0.76%) |
Dec 11, 2015 | 23.20 | 23.32 | 22.82 | 22.91 | 1,094,797 | -0.62(-2.62%) |
Dec 10, 2015 | 23.50 | 23.77 | 23.44 | 23.52 | 1,195,794 | -0.01(-0.03%) |
Dec 09, 2015 | 23.65 | 23.90 | 23.33 | 23.53 | 1,369,854 | -0.11(-0.46%) |
Dec 08, 2015 | 24.10 | 24.10 | 23.61 | 23.64 | 1,990,389 | -0.63(-2.60%) |
Dec 07, 2015 | 24.71 | 24.79 | 24.20 | 24.27 | 1,643,379 | -0.64(-2.56%) |
Dec 04, 2015 | 24.65 | 24.95 | 24.57 | 24.91 | 1,140,464 | +0.25(+1.03%) |
Dec 03, 2015 | 24.79 | 24.91 | 24.52 | 24.66 | 1,047,834 | -0.11(-0.44%) |
Dec 02, 2015 | 25.13 | 25.30 | 24.63 | 24.76 | 1,400,543 | -0.42(-1.67%) |
Dec 01, 2015 | 24.94 | 25.26 | 24.90 | 25.18 | 1,031,553 | +0.28(+1.14%) |
Nov 30, 2015 | 24.76 | 25.05 | 24.61 | 24.90 | 1,203,374 | +0.15(+0.59%) |
Nov 27, 2015 | 24.66 | 24.81 | 24.58 | 24.76 | 331,379 | +0.09(+0.38%) |
Nov 25, 2015 | 24.73 | 24.66 | 24.66 | 24.66 | 633,927 | +0.09(+0.38%) |
Nov 24, 2015 | 24.43 | 24.81 | 24.30 | 24.57 | 1,233,626 | +0.06(+0.23%) |
Nov 23, 2015 | 24.68 | 24.81 | 24.48 | 24.51 | 1,045,648 | -0.19(-0.76%) |
Nov 20, 2015 | 24.72 | 25.06 | 24.65 | 24.70 | 1,020,361 | +0.06(+0.23%) |
Nov 19, 2015 | 24.40 | 24.68 | 24.40 | 24.64 | 906,960 | +0.18(+0.74%) |
Nov 18, 2015 | 24.24 | 24.55 | 24.01 | 24.46 | 1,582,865 | +0.44(+1.83%) |
Nov 17, 2015 | 23.99 | 24.38 | 23.91 | 24.02 | 1,631,671 | +0.06(+0.27%) |
Nov 16, 2015 | 23.87 | 24.07 | 23.68 | 23.96 | 1,443,048 | +0.09(+0.39%) |
Nov 13, 2015 | 23.78 | 23.99 | 23.62 | 23.86 | 1,851,979 | -0.02(-0.09%) |
Nov 12, 2015 | 24.01 | 24.20 | 23.67 | 23.89 | 1,676,528 | -0.29(-1.22%) |
Nov 11, 2015 | 24.07 | 24.42 | 23.99 | 24.18 | 1,315,772 | +0.20(+0.84%) |
Nov 10, 2015 | 23.41 | 24.11 | 23.21 | 23.98 | 2,062,256 | +0.55(+2.33%) |
Nov 09, 2015 | 24.69 | 24.74 | 23.26 | 23.43 | 2,829,657 | -1.34(-5.40%) |
Nov 06, 2015 | 25.26 | 25.26 | 24.57 | 24.77 | 1,200,759 | -0.22(-0.86%) |
Nov 05, 2015 | 24.97 | 25.06 | 24.70 | 24.99 | 1,172,495 | +0.00(+0.00%) |
Nov 04, 2015 | 25.27 | 25.32 | 24.90 | 24.99 | 973,298 | -0.25(-1.00%) |
Nov 03, 2015 | 24.99 | 25.28 | 24.63 | 25.24 | 1,340,217 | +0.12(+0.49%) |
Nov 02, 2015 | 25.12 | 25.29 | 25.04 | 25.12 | 1,727,469 | -0.04(-0.14%) |
Oct 30, 2015 | 25.45 | 25.47 | 25.12 | 25.15 | 1,543,321 | -0.32(-1.24%) |
Oct 29, 2015 | 25.35 | 25.63 | 25.05 | 25.47 | 1,520,581 | +0.10(+0.40%) |
Oct 28, 2015 | 25.60 | 25.66 | 25.01 | 25.37 | 1,732,565 | -0.12(-0.45%) |
Oct 27, 2015 | 25.34 | 25.68 | 25.29 | 25.48 | 1,194,457 | -0.01(-0.03%) |
Oct 26, 2015 | 25.51 | 25.58 | 25.35 | 25.49 | 1,137,565 | +0.11(+0.43%) |
Oct 23, 2015 | 25.46 | 25.49 | 25.24 | 25.38 | 1,492,269 | +0.11(+0.43%) |
Oct 22, 2015 | 24.91 | 25.63 | 24.91 | 25.27 | 1,481,898 | +0.51(+2.06%) |
Oct 21, 2015 | 24.99 | 25.03 | 24.59 | 24.76 | 1,092,609 | -0.17(-0.69%) |
Oct 20, 2015 | 24.65 | 25.10 | 24.62 | 24.94 | 1,404,078 | +0.35(+1.43%) |
Oct 19, 2015 | 24.44 | 24.72 | 24.36 | 24.58 | 1,017,175 | +0.06(+0.26%) |
Oct 16, 2015 | 24.12 | 24.65 | 24.12 | 24.52 | 1,152,752 | +0.47(+1.94%) |
Oct 15, 2015 | 24.14 | 24.22 | 23.92 | 24.05 | 1,117,882 | +0.05(+0.21%) |
Oct 14, 2015 | 23.89 | 24.19 | 23.86 | 24.00 | 1,155,587 | +0.14(+0.57%) |
Oct 13, 2015 | 23.91 | 24.10 | 23.76 | 23.86 | 961,756 | -0.14(-0.60%) |
Oct 12, 2015 | 24.12 | 24.25 | 23.95 | 24.01 | 583,177 | -0.12(-0.51%) |
Oct 09, 2015 | 23.78 | 24.17 | 23.76 | 24.13 | 2,055,155 | +0.32(+1.36%) |
Oct 08, 2015 | 23.53 | 23.87 | 23.45 | 23.81 | 1,260,547 | +0.26(+1.10%) |
Oct 07, 2015 | 23.52 | 23.62 | 23.32 | 23.55 | 1,068,259 | +0.22(+0.96%) |
Oct 06, 2015 | 23.42 | 23.49 | 23.19 | 23.32 | 1,247,356 | -0.11(-0.49%) |
Oct 05, 2015 | 23.27 | 23.52 | 23.19 | 23.44 | 1,675,370 | +0.43(+1.88%) |
Oct 02, 2015 | 22.53 | 23.04 | 22.43 | 23.01 | 1,691,027 | +0.28(+1.23%) |
Oct 01, 2015 | 22.86 | 22.89 | 22.42 | 22.73 | 2,644,438 | +0.12(+0.51%) |
Sep 30, 2015 | 21.91 | 22.68 | 21.81 | 22.61 | 4,191,721 | +1.10(+5.12%) |
Sep 29, 2015 | 21.79 | 21.91 | 21.48 | 21.51 | 2,214,971 | -0.27(-1.22%) |
Sep 28, 2015 | 22.37 | 22.38 | 21.77 | 21.78 | 2,502,586 | -0.74(-3.29%) |
Sep 25, 2015 | 22.32 | 22.68 | 22.16 | 22.52 | 1,665,120 | +0.40(+1.79%) |
Sep 24, 2015 | 21.89 | 22.24 | 21.82 | 22.12 | 2,020,827 | +0.00(+0.00%) |
Sep 23, 2015 | 22.27 | 22.43 | 22.09 | 22.12 | 1,637,928 | -0.11(-0.52%) |
Sep 22, 2015 | 22.30 | 22.39 | 22.06 | 22.24 | 2,146,263 | -0.35(-1.53%) |
Sep 21, 2015 | 22.30 | 22.68 | 22.17 | 22.58 | 1,879,290 | +0.37(+1.65%) |
Sep 18, 2015 | 21.92 | 22.38 | 21.92 | 22.22 | 2,103,105 | -0.03(-0.13%) |
Sep 17, 2015 | 22.24 | 22.52 | 22.07 | 22.25 | 2,203,094 | -0.05(-0.23%) |
Sep 16, 2015 | 22.22 | 22.40 | 22.22 | 22.30 | 2,166,201 | +0.12(+0.52%) |
Sep 15, 2015 | 22.09 | 22.22 | 21.87 | 22.18 | 2,232,979 | +0.19(+0.88%) |
Sep 14, 2015 | 22.22 | 22.32 | 21.96 | 21.99 | 2,891,668 | -0.20(-0.91%) |
Sep 11, 2015 | 22.14 | 22.25 | 21.99 | 22.19 | 2,311,189 | -0.05(-0.23%) |
Sep 10, 2015 | 22.17 | 22.44 | 22.12 | 22.24 | 1,491,986 | +0.04(+0.16%) |
Sep 09, 2015 | 22.67 | 22.82 | 22.16 | 22.20 | 1,554,573 | -0.21(-0.93%) |
Sep 08, 2015 | 22.30 | 22.51 | 22.21 | 22.41 | 2,211,905 | +0.37(+1.66%) |
Sep 04, 2015 | 22.34 | 22.04 | 22.04 | 22.04 | 1,954,204 | -0.56(-2.48%) |
Sep 03, 2015 | 22.42 | 22.67 | 22.26 | 22.61 | 2,268,685 | +0.31(+1.39%) |
Sep 02, 2015 | 22.37 | 22.37 | 21.85 | 22.30 | 4,293,496 | +0.17(+0.75%) |
Sep 01, 2015 | 22.15 | 22.28 | 21.85 | 22.13 | 4,371,872 | -0.49(-2.16%) |
Aug 31, 2015 | 22.96 | 23.16 | 22.40 | 22.62 | 2,350,711 | -0.42(-1.84%) |
Aug 28, 2015 | 22.94 | 23.05 | 22.63 | 23.04 | 1,295,938 | +0.07(+0.31%) |
Aug 27, 2015 | 22.81 | 23.14 | 22.66 | 22.97 | 2,285,888 | +0.57(+2.53%) |
Aug 26, 2015 | 22.06 | 22.48 | 21.58 | 22.40 | 3,885,789 | +0.95(+4.42%) |
Aug 25, 2015 | 22.62 | 22.66 | 21.46 | 21.46 | 3,692,079 | -0.43(-1.95%) |
Aug 24, 2015 | 21.51 | 22.58 | 21.26 | 21.88 | 4,968,019 | -0.88(-3.85%) |
Aug 21, 2015 | 23.44 | 23.57 | 22.75 | 22.76 | 3,209,184 | -0.93(-3.91%) |
Aug 20, 2015 | 24.00 | 24.05 | 23.67 | 23.69 | 1,818,780 | -0.58(-2.41%) |
Aug 19, 2015 | 24.59 | 24.65 | 24.04 | 24.27 | 2,508,442 | -0.34(-1.39%) |
Aug 18, 2015 | 24.60 | 24.73 | 24.29 | 24.61 | 2,984,308 | +0.02(+0.09%) |
Aug 17, 2015 | 24.48 | 24.71 | 24.17 | 24.59 | 2,287,934 | -0.01(-0.06%) |
Aug 14, 2015 | 24.61 | 24.91 | 24.56 | 24.61 | 3,281,697 | +0.01(+0.03%) |
Aug 13, 2015 | 24.42 | 24.80 | 24.17 | 24.60 | 2,107,314 | +0.08(+0.32%) |
Aug 12, 2015 | 24.45 | 24.59 | 24.11 | 24.52 | 3,789,512 | +0.11(+0.44%) |
Aug 11, 2015 | 24.49 | 24.61 | 24.27 | 24.41 | 2,733,202 | -0.34(-1.38%) |
Aug 10, 2015 | 24.72 | 24.89 | 24.61 | 24.76 | 3,989,317 | +0.16(+0.64%) |
Aug 07, 2015 | 24.73 | 24.73 | 24.32 | 24.60 | 2,368,707 | -0.19(-0.75%) |
Aug 06, 2015 | 24.89 | 25.06 | 24.71 | 24.79 | 1,721,284 | -0.11(-0.43%) |
Aug 05, 2015 | 25.04 | 25.12 | 24.85 | 24.89 | 2,005,609 | +0.06(+0.23%) |
Aug 04, 2015 | 24.83 | 25.06 | 24.63 | 24.84 | 1,935,799 | +0.08(+0.32%) |
Aug 03, 2015 | 24.81 | 24.82 | 24.56 | 24.76 | 1,402,063 | -0.07(-0.29%) |
Jul 31, 2015 | 24.81 | 25.21 | 24.76 | 24.83 | 1,317,313 | +0.11(+0.46%) |
Jul 30, 2015 | 24.90 | 24.93 | 24.57 | 24.71 | 3,343,434 | -0.22(-0.89%) |
Jul 29, 2015 | 24.62 | 25.09 | 24.52 | 24.94 | 3,111,545 | +0.35(+1.42%) |
Jul 28, 2015 | 24.66 | 24.77 | 24.33 | 24.59 | 2,613,035 | +0.09(+0.38%) |
Jul 27, 2015 | 24.66 | 24.81 | 24.37 | 24.49 | 1,545,329 | -0.19(-0.78%) |
Jul 24, 2015 | 24.91 | 25.01 | 24.61 | 24.69 | 1,179,838 | -0.16(-0.66%) |
Jul 23, 2015 | 25.18 | 25.28 | 24.74 | 24.85 | 1,415,203 | -0.38(-1.50%) |
Jul 22, 2015 | 25.13 | 25.42 | 25.04 | 25.23 | 899,126 | -0.12(-0.48%) |
Jul 21, 2015 | 25.46 | 25.58 | 25.06 | 25.35 | 1,148,889 | -0.08(-0.31%) |
Jul 20, 2015 | 25.88 | 25.93 | 25.42 | 25.43 | 1,114,714 | -0.36(-1.41%) |
Jul 17, 2015 | 25.76 | 25.84 | 25.56 | 25.79 | 1,332,580 | +0.09(+0.36%) |
Jul 16, 2015 | 25.46 | 25.78 | 25.33 | 25.70 | 1,203,815 | +0.37(+1.46%) |
Jul 15, 2015 | 25.23 | 25.38 | 25.06 | 25.33 | 1,712,610 | +0.06(+0.25%) |
Jul 14, 2015 | 24.98 | 25.34 | 24.85 | 25.26 | 1,613,383 | +0.23(+0.91%) |
Jul 13, 2015 | 24.99 | 25.11 | 24.89 | 25.04 | 839,116 | +0.21(+0.86%) |
Jul 10, 2015 | 24.69 | 24.89 | 24.50 | 24.82 | 1,615,333 | +0.34(+1.40%) |
Jul 09, 2015 | 25.19 | 25.38 | 24.45 | 24.48 | 2,553,646 | -0.44(-1.77%) |
Jul 08, 2015 | 25.33 | 25.42 | 24.84 | 24.92 | 1,434,578 | -0.59(-2.32%) |
Jul 07, 2015 | 25.32 | 25.56 | 24.99 | 25.51 | 1,065,010 | +0.14(+0.56%) |
Jul 06, 2015 | 24.66 | 25.53 | 24.51 | 25.37 | 1,503,094 | +0.14(+0.56%) |
Jul 02, 2015 | 24.98 | 25.23 | 25.23 | 25.23 | 1,333,536 | +0.11(+0.43%) |
Jul 01, 2015 | 25.11 | 25.23 | 24.99 | 25.12 | 839,921 | +0.22(+0.89%) |
Jun 30, 2015 | 25.06 | 25.10 | 24.76 | 24.90 | 1,657,871 | -0.02(-0.09%) |
Jun 29, 2015 | 25.95 | 25.95 | 24.91 | 24.92 | 2,049,144 | -1.27(-4.85%) |
Jun 26, 2015 | 25.94 | 26.24 | 25.84 | 26.19 | 3,718,408 | +0.17(+0.66%) |
Jun 25, 2015 | 26.04 | 26.08 | 25.91 | 26.02 | 2,409,302 | +0.14(+0.52%) |
Jun 24, 2015 | 25.71 | 26.01 | 25.62 | 25.88 | 1,645,501 | +0.20(+0.78%) |
Jun 23, 2015 | 25.66 | 25.70 | 25.56 | 25.68 | 3,947,108 | +0.09(+0.33%) |
Jun 22, 2015 | 25.51 | 25.69 | 25.46 | 25.60 | 4,037,936 | +0.15(+0.59%) |
Jun 19, 2015 | 25.28 | 25.54 | 25.21 | 25.45 | 2,526,294 | +0.04(+0.14%) |
Jun 18, 2015 | 24.89 | 25.44 | 24.75 | 25.41 | 1,796,055 | +0.78(+3.15%) |
Jun 17, 2015 | 24.74 | 24.83 | 24.33 | 24.64 | 1,729,102 | -0.10(-0.40%) |
Jun 16, 2015 | 24.95 | 24.95 | 24.66 | 24.74 | 952,391 | -0.24(-0.94%) |
Jun 15, 2015 | 24.70 | 25.04 | 24.60 | 24.97 | 861,181 | +0.15(+0.60%) |
Jun 12, 2015 | 24.95 | 25.00 | 24.61 | 24.82 | 1,315,203 | -0.38(-1.50%) |
Jun 11, 2015 | 25.38 | 25.38 | 25.10 | 25.20 | 594,392 | -0.06(-0.25%) |
Jun 10, 2015 | 25.31 | 25.48 | 25.18 | 25.26 | 1,687,974 | +0.24(+0.97%) |
Jun 09, 2015 | 24.45 | 25.06 | 24.32 | 25.02 | 2,129,044 | +0.64(+2.63%) |
Jun 08, 2015 | 24.49 | 24.49 | 24.12 | 24.38 | 1,566,272 | -0.09(-0.38%) |
Jun 05, 2015 | 24.61 | 24.64 | 24.32 | 24.47 | 1,205,544 | -0.23(-0.92%) |
Jun 04, 2015 | 25.04 | 25.20 | 24.51 | 24.70 | 1,567,920 | -0.47(-1.87%) |
Jun 03, 2015 | 25.36 | 25.43 | 25.13 | 25.17 | 793,796 | -0.27(-1.06%) |
Jun 02, 2015 | 25.34 | 25.53 | 25.22 | 25.44 | 985,519 | +0.22(+0.88%) |
Jun 01, 2015 | 25.22 | 25.30 | 24.84 | 25.22 | 1,164,575 | +0.00(+0.00%) |
May 29, 2015 | 25.44 | 25.88 | 24.98 | 25.22 | 1,580,327 | -0.37(-1.45%) |
May 28, 2015 | 25.40 | 25.62 | 25.21 | 25.59 | 1,028,413 | +0.09(+0.34%) |
May 27, 2015 | 25.51 | 25.58 | 25.26 | 25.51 | 1,089,871 | +0.16(+0.65%) |
May 26, 2015 | 25.45 | 25.48 | 25.19 | 25.34 | 1,286,740 | -0.06(-0.25%) |
May 22, 2015 | 25.65 | 25.41 | 25.41 | 25.41 | 926,108 | -0.32(-1.24%) |
May 21, 2015 | 25.58 | 25.78 | 25.52 | 25.72 | 893,804 | +0.16(+0.64%) |
May 20, 2015 | 25.76 | 25.90 | 25.53 | 25.56 | 1,371,348 | -0.16(-0.61%) |
May 19, 2015 | 25.45 | 25.91 | 25.37 | 25.72 | 1,104,560 | +0.05(+0.19%) |
May 18, 2015 | 25.86 | 25.96 | 25.65 | 25.67 | 600,737 | -0.18(-0.71%) |
May 15, 2015 | 25.79 | 25.88 | 25.62 | 25.85 | 1,636,526 | +0.09(+0.36%) |
May 14, 2015 | 25.71 | 25.80 | 25.53 | 25.76 | 1,383,189 | +0.16(+0.64%) |
May 13, 2015 | 25.75 | 26.01 | 25.53 | 25.60 | 1,386,886 | -12.93(-33.55%) |
May 12, 2015 | 38.81 | 38.81 | 38.34 | 38.52 | 1,350,574 | -0.13(-0.33%) |
May 11, 2015 | 38.64 | 39.00 | 38.61 | 38.65 | 1,029,554 | +0.01(+0.02%) |
May 08, 2015 | 38.23 | 38.76 | 38.20 | 38.64 | 1,737,305 | +0.80(+2.11%) |
May 07, 2015 | 37.25 | 37.93 | 37.23 | 37.84 | 2,513,220 | +0.47(+1.27%) |
May 06, 2015 | 37.95 | 37.95 | 36.80 | 37.37 | 3,338,727 | -0.33(-0.86%) |
May 05, 2015 | 38.47 | 38.48 | 37.56 | 37.69 | 982,722 | -0.81(-2.09%) |
May 04, 2015 | 38.49 | 38.73 | 38.42 | 38.50 | 1,136,947 | +0.18(+0.48%) |
May 01, 2015 | 38.13 | 38.37 | 37.99 | 38.32 | 1,077,631 | +0.22(+0.58%) |
Apr 30, 2015 | 38.80 | 38.90 | 37.90 | 38.10 | 1,586,442 | -0.88(-2.25%) |
Apr 29, 2015 | 39.22 | 39.28 | 38.92 | 38.97 | 1,055,486 | -0.35(-0.90%) |
Apr 28, 2015 | 39.07 | 39.36 | 39.04 | 39.33 | 2,511,646 | +0.17(+0.43%) |
Apr 27, 2015 | 39.41 | 39.47 | 39.06 | 39.16 | 1,876,686 | -0.16(-0.41%) |
Apr 24, 2015 | 39.36 | 39.42 | 39.22 | 39.32 | 1,532,117 | +0.02(+0.05%) |
Apr 23, 2015 | 39.30 | 39.39 | 39.22 | 39.30 | 2,230,719 | +0.01(+0.02%) |
Apr 22, 2015 | 39.35 | 39.43 | 39.15 | 39.29 | 3,292,983 | +0.06(+0.16%) |
Apr 21, 2015 | 39.22 | 39.40 | 39.00 | 39.23 | 12,001,187 | -1.69(-4.13%) |
Apr 20, 2015 | 40.84 | 41.14 | 40.67 | 40.92 | 453,490 | +0.33(+0.82%) |
Apr 17, 2015 | 40.91 | 40.98 | 40.38 | 40.59 | 703,186 | -0.30(-0.74%) |
Apr 16, 2015 | 41.13 | 41.27 | 40.57 | 40.89 | 632,029 | -0.13(-0.33%) |
Apr 15, 2015 | 40.83 | 41.39 | 40.76 | 41.03 | 556,821 | +0.13(+0.33%) |
Apr 14, 2015 | 40.68 | 41.07 | 40.63 | 40.89 | 686,294 | +0.33(+0.80%) |
Apr 13, 2015 | 40.64 | 40.81 | 40.39 | 40.57 | 658,372 | -0.10(-0.24%) |
Apr 10, 2015 | 40.86 | 41.01 | 40.61 | 40.67 | 486,148 | -0.03(-0.07%) |
Apr 09, 2015 | 40.37 | 40.74 | 40.35 | 40.69 | 916,450 | +0.69(+1.72%) |
Apr 08, 2015 | 39.44 | 40.26 | 39.43 | 40.01 | 991,860 | +0.78(+1.98%) |
Apr 07, 2015 | 39.06 | 39.75 | 39.05 | 39.23 | 713,801 | +0.12(+0.31%) |
Apr 06, 2015 | 38.81 | 39.70 | 38.68 | 39.11 | 788,042 | +0.37(+0.95%) |
Apr 02, 2015 | 38.03 | 38.74 | 38.74 | 38.74 | 1,360,468 | +0.96(+2.53%) |