Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.49 | 27.05 | 26.49 | 27.00 | 646,766 | +0.71(+2.72%) |
Jan 28, 2016 | 25.79 | 26.48 | 25.67 | 26.28 | 344,300 | +0.46(+1.78%) |
Jan 27, 2016 | 25.76 | 26.03 | 25.55 | 25.82 | 432,500 | +0.01(+0.06%) |
Jan 26, 2016 | 25.77 | 26.11 | 25.68 | 25.81 | 347,038 | +0.16(+0.63%) |
Jan 25, 2016 | 25.92 | 26.06 | 25.61 | 25.65 | 338,368 | -0.31(-1.21%) |
Jan 22, 2016 | 25.37 | 25.99 | 25.14 | 25.96 | 335,585 | +0.69(+2.71%) |
Jan 21, 2016 | 25.65 | 25.65 | 25.02 | 25.28 | 414,492 | -0.29(-1.14%) |
Jan 20, 2016 | 25.76 | 25.95 | 25.02 | 25.57 | 327,006 | -0.35(-1.35%) |
Jan 19, 2016 | 25.68 | 26.03 | 25.55 | 25.92 | 308,916 | +0.31(+1.20%) |
Jan 15, 2016 | 25.28 | 25.61 | 25.61 | 25.61 | 462,666 | -0.23(-0.90%) |
Jan 14, 2016 | 25.37 | 26.06 | 25.33 | 25.84 | 357,490 | +0.50(+1.99%) |
Jan 13, 2016 | 25.50 | 25.74 | 25.30 | 25.34 | 275,343 | -0.16(-0.63%) |
Jan 12, 2016 | 25.85 | 25.85 | 25.28 | 25.50 | 439,521 | -0.23(-0.88%) |
Jan 11, 2016 | 25.63 | 25.88 | 25.57 | 25.73 | 281,059 | +0.13(+0.51%) |
Jan 08, 2016 | 25.92 | 25.98 | 25.55 | 25.60 | 417,870 | -0.26(-1.01%) |
Jan 07, 2016 | 25.65 | 26.03 | 25.65 | 25.86 | 806,388 | -0.09(-0.34%) |
Jan 06, 2016 | 25.61 | 26.04 | 25.61 | 25.95 | 295,434 | +0.12(+0.48%) |
Jan 05, 2016 | 25.59 | 25.90 | 25.35 | 25.82 | 319,535 | +0.27(+1.06%) |
Jan 04, 2016 | 25.57 | 25.67 | 25.34 | 25.55 | 569,450 | -0.23(-0.90%) |
Dec 31, 2015 | 26.22 | 25.79 | 25.79 | 25.79 | 344,016 | -0.45(-1.72%) |
Dec 30, 2015 | 26.22 | 26.39 | 26.22 | 26.24 | 257,134 | -0.05(-0.19%) |
Dec 29, 2015 | 26.23 | 26.36 | 26.21 | 26.29 | 195,846 | +0.12(+0.45%) |
Dec 28, 2015 | 25.73 | 26.18 | 25.71 | 26.17 | 237,938 | +0.36(+1.38%) |
Dec 24, 2015 | 25.72 | 25.82 | 25.82 | 25.82 | 132,641 | +0.04(+0.14%) |
Dec 23, 2015 | 25.68 | 25.87 | 25.62 | 25.78 | 345,286 | +0.20(+0.80%) |
Dec 22, 2015 | 25.47 | 25.64 | 25.04 | 25.57 | 344,304 | +0.09(+0.34%) |
Dec 21, 2015 | 25.64 | 25.73 | 25.23 | 25.49 | 271,092 | -0.05(-0.20%) |
Dec 18, 2015 | 25.72 | 25.73 | 25.18 | 25.54 | 1,172,894 | -0.21(-0.82%) |
Dec 17, 2015 | 25.84 | 25.96 | 25.65 | 25.75 | 504,392 | -0.07(-0.25%) |
Dec 16, 2015 | 25.06 | 27.54 | 25.06 | 25.82 | 558,558 | +0.90(+3.60%) |
Dec 15, 2015 | 24.73 | 25.10 | 24.65 | 24.92 | 455,342 | +0.24(+0.97%) |
Dec 14, 2015 | 24.39 | 24.71 | 24.39 | 24.68 | 425,530 | +0.29(+1.20%) |
Dec 11, 2015 | 24.18 | 24.65 | 24.06 | 24.39 | 343,948 | -0.07(-0.30%) |
Dec 10, 2015 | 24.93 | 24.98 | 24.42 | 24.46 | 302,755 | -0.51(-2.04%) |
Dec 09, 2015 | 25.20 | 25.51 | 24.95 | 24.97 | 759,717 | -0.33(-1.30%) |
Dec 08, 2015 | 25.18 | 25.42 | 25.12 | 25.30 | 243,793 | +0.04(+0.14%) |
Dec 07, 2015 | 25.16 | 25.28 | 25.04 | 25.26 | 309,248 | +0.11(+0.43%) |
Dec 04, 2015 | 24.66 | 25.18 | 24.66 | 25.15 | 375,529 | +0.52(+2.13%) |
Dec 03, 2015 | 24.98 | 25.01 | 24.60 | 24.63 | 393,231 | -0.44(-1.75%) |
Dec 02, 2015 | 25.42 | 25.50 | 25.04 | 25.06 | 210,394 | -0.43(-1.69%) |
Dec 01, 2015 | 25.28 | 25.55 | 25.22 | 25.49 | 288,606 | +0.26(+1.04%) |
Nov 30, 2015 | 25.21 | 25.44 | 25.20 | 25.23 | 429,610 | +0.01(+0.06%) |
Nov 27, 2015 | 25.06 | 25.32 | 25.06 | 25.22 | 74,047 | +0.14(+0.55%) |
Nov 25, 2015 | 25.09 | 25.08 | 25.08 | 25.08 | 252,525 | -0.05(-0.20%) |
Nov 24, 2015 | 25.14 | 25.21 | 24.86 | 25.13 | 372,388 | -0.06(-0.23%) |
Nov 23, 2015 | 25.39 | 25.47 | 25.17 | 25.19 | 380,919 | -0.23(-0.92%) |
Nov 20, 2015 | 25.35 | 25.54 | 25.19 | 25.42 | 360,273 | +0.20(+0.81%) |
Nov 19, 2015 | 24.90 | 25.24 | 24.90 | 25.22 | 380,020 | +0.31(+1.23%) |
Nov 18, 2015 | 24.50 | 24.93 | 24.25 | 24.91 | 514,231 | +0.37(+1.52%) |
Nov 17, 2015 | 24.81 | 24.96 | 24.27 | 24.54 | 637,369 | -0.28(-1.12%) |
Nov 16, 2015 | 24.03 | 24.87 | 24.03 | 24.82 | 673,724 | +0.79(+3.28%) |
Nov 13, 2015 | 24.03 | 24.31 | 24.02 | 24.03 | 428,490 | -0.09(-0.39%) |
Nov 12, 2015 | 24.35 | 24.60 | 24.01 | 24.12 | 452,265 | -0.39(-1.59%) |
Nov 11, 2015 | 24.13 | 24.66 | 24.13 | 24.51 | 293,118 | +0.40(+1.65%) |
Nov 10, 2015 | 23.75 | 24.14 | 23.75 | 24.12 | 299,370 | +0.39(+1.64%) |
Nov 09, 2015 | 23.67 | 23.91 | 23.60 | 23.73 | 388,671 | -0.09(-0.39%) |
Nov 06, 2015 | 24.49 | 24.54 | 23.55 | 23.82 | 317,763 | -1.05(-4.21%) |
Nov 05, 2015 | 24.79 | 24.99 | 24.67 | 24.87 | 283,145 | +0.12(+0.50%) |
Nov 04, 2015 | 24.56 | 24.89 | 24.26 | 24.74 | 305,008 | +0.50(+2.05%) |
Nov 03, 2015 | 24.27 | 24.42 | 24.07 | 24.25 | 359,286 | -0.09(-0.39%) |
Nov 02, 2015 | 24.35 | 24.45 | 24.07 | 24.34 | 543,069 | -0.10(-0.41%) |
Oct 30, 2015 | 24.32 | 24.58 | 24.21 | 24.44 | 306,324 | +0.14(+0.59%) |
Oct 29, 2015 | 24.38 | 24.50 | 23.96 | 24.30 | 319,790 | -0.25(-1.03%) |
Oct 28, 2015 | 24.61 | 24.87 | 24.17 | 24.55 | 363,785 | -0.08(-0.32%) |
Oct 27, 2015 | 24.72 | 24.85 | 24.53 | 24.63 | 355,611 | -0.13(-0.53%) |
Oct 26, 2015 | 24.68 | 24.79 | 24.44 | 24.76 | 291,033 | +0.07(+0.29%) |
Oct 23, 2015 | 25.08 | 25.08 | 24.59 | 24.69 | 197,566 | -0.42(-1.67%) |
Oct 22, 2015 | 24.95 | 25.21 | 24.95 | 25.11 | 293,646 | +0.21(+0.84%) |
Oct 21, 2015 | 25.20 | 25.44 | 24.88 | 24.90 | 276,056 | -0.21(-0.83%) |
Oct 20, 2015 | 24.87 | 25.14 | 24.80 | 25.11 | 293,479 | +0.16(+0.64%) |
Oct 19, 2015 | 24.90 | 24.95 | 24.59 | 24.95 | 356,596 | +0.16(+0.64%) |
Oct 16, 2015 | 24.92 | 25.05 | 24.69 | 24.79 | 298,535 | -0.01(-0.06%) |
Oct 15, 2015 | 24.43 | 24.82 | 24.40 | 24.80 | 312,061 | +0.37(+1.51%) |
Oct 14, 2015 | 24.47 | 24.72 | 24.40 | 24.43 | 237,757 | -0.03(-0.12%) |
Oct 13, 2015 | 24.43 | 24.64 | 24.43 | 24.46 | 315,022 | -0.01(-0.06%) |
Oct 12, 2015 | 24.24 | 24.55 | 24.09 | 24.48 | 446,477 | +0.35(+1.44%) |
Oct 09, 2015 | 24.25 | 24.30 | 24.01 | 24.13 | 284,773 | -0.06(-0.24%) |
Oct 08, 2015 | 23.83 | 24.28 | 23.71 | 24.19 | 384,377 | +0.33(+1.39%) |
Oct 07, 2015 | 23.95 | 24.07 | 23.78 | 23.86 | 502,481 | -0.08(-0.33%) |
Oct 06, 2015 | 24.22 | 24.22 | 23.88 | 23.94 | 409,746 | -0.30(-1.25%) |
Oct 05, 2015 | 23.95 | 24.25 | 23.84 | 24.24 | 405,289 | +0.29(+1.21%) |
Oct 02, 2015 | 23.80 | 23.96 | 23.54 | 23.95 | 306,869 | +0.22(+0.94%) |
Oct 01, 2015 | 24.04 | 24.04 | 23.52 | 23.73 | 488,782 | -0.28(-1.17%) |
Sep 30, 2015 | 23.62 | 24.05 | 23.52 | 24.01 | 393,218 | +0.42(+1.77%) |
Sep 29, 2015 | 23.59 | 23.83 | 23.47 | 23.59 | 417,592 | +0.00(+0.00%) |
Sep 28, 2015 | 23.34 | 23.72 | 23.34 | 23.59 | 603,267 | +0.19(+0.80%) |
Sep 25, 2015 | 23.16 | 23.74 | 23.04 | 23.40 | 483,216 | +0.29(+1.25%) |
Sep 24, 2015 | 22.80 | 23.13 | 22.78 | 23.11 | 412,818 | +0.24(+1.04%) |
Sep 23, 2015 | 22.74 | 22.90 | 22.61 | 22.87 | 352,139 | +0.16(+0.70%) |
Sep 22, 2015 | 22.72 | 22.97 | 22.57 | 22.72 | 249,029 | -0.12(-0.54%) |
Sep 21, 2015 | 22.82 | 22.99 | 22.69 | 22.84 | 314,573 | +0.16(+0.70%) |
Sep 18, 2015 | 22.59 | 22.91 | 22.51 | 22.68 | 1,094,349 | -0.11(-0.48%) |
Sep 17, 2015 | 22.38 | 23.07 | 22.24 | 22.79 | 350,080 | +0.36(+1.61%) |
Sep 16, 2015 | 22.33 | 22.48 | 22.15 | 22.43 | 344,206 | +0.16(+0.71%) |
Sep 15, 2015 | 22.11 | 22.30 | 21.93 | 22.27 | 296,920 | +0.18(+0.82%) |
Sep 14, 2015 | 22.12 | 22.25 | 22.02 | 22.09 | 245,499 | +0.08(+0.36%) |
Sep 11, 2015 | 21.72 | 22.02 | 21.65 | 22.01 | 327,942 | +0.25(+1.13%) |
Sep 10, 2015 | 21.88 | 22.02 | 21.71 | 21.76 | 306,234 | -0.13(-0.59%) |
Sep 09, 2015 | 22.14 | 22.34 | 21.85 | 21.89 | 323,357 | -0.19(-0.88%) |
Sep 08, 2015 | 21.86 | 22.12 | 21.78 | 22.09 | 457,924 | +0.48(+2.20%) |
Sep 04, 2015 | 21.76 | 21.61 | 21.61 | 21.61 | 335,164 | -0.34(-1.55%) |
Sep 03, 2015 | 21.96 | 22.09 | 21.82 | 21.95 | 409,354 | +0.13(+0.60%) |
Sep 02, 2015 | 22.10 | 22.20 | 21.70 | 21.82 | 673,060 | -0.04(-0.17%) |
Sep 01, 2015 | 22.17 | 22.31 | 21.78 | 21.86 | 531,295 | -0.57(-2.54%) |
Aug 31, 2015 | 22.59 | 22.67 | 22.12 | 22.43 | 389,430 | -0.22(-0.98%) |
Aug 28, 2015 | 22.89 | 23.01 | 22.42 | 22.65 | 510,412 | -0.22(-0.97%) |
Aug 27, 2015 | 22.70 | 22.93 | 22.48 | 22.87 | 543,081 | +0.26(+1.17%) |
Aug 26, 2015 | 22.60 | 22.68 | 22.09 | 22.61 | 403,824 | +0.35(+1.57%) |
Aug 25, 2015 | 23.23 | 23.36 | 22.24 | 22.25 | 532,650 | -0.66(-2.90%) |
Aug 24, 2015 | 23.11 | 23.60 | 22.82 | 22.92 | 699,289 | -0.98(-4.10%) |
Aug 21, 2015 | 23.75 | 24.18 | 23.53 | 23.90 | 492,866 | -0.21(-0.86%) |
Aug 20, 2015 | 24.05 | 24.37 | 24.00 | 24.11 | 469,807 | -0.09(-0.38%) |
Aug 19, 2015 | 24.05 | 24.32 | 23.82 | 24.20 | 294,668 | +0.09(+0.39%) |
Aug 18, 2015 | 24.18 | 24.29 | 24.03 | 24.11 | 273,311 | -0.18(-0.74%) |
Aug 17, 2015 | 24.11 | 24.40 | 24.01 | 24.28 | 245,259 | +0.16(+0.65%) |
Aug 14, 2015 | 23.83 | 24.13 | 23.77 | 24.13 | 235,506 | +0.26(+1.11%) |
Aug 13, 2015 | 23.88 | 24.03 | 23.71 | 23.86 | 243,938 | -0.10(-0.42%) |
Aug 12, 2015 | 23.68 | 23.99 | 23.59 | 23.96 | 366,340 | +0.29(+1.24%) |
Aug 11, 2015 | 23.41 | 23.68 | 23.28 | 23.67 | 309,110 | +0.29(+1.22%) |
Aug 10, 2015 | 23.43 | 23.61 | 23.28 | 23.38 | 377,587 | -0.05(-0.21%) |
Aug 07, 2015 | 23.12 | 23.55 | 23.07 | 23.43 | 294,382 | +0.21(+0.92%) |
Aug 06, 2015 | 23.11 | 23.22 | 22.86 | 23.22 | 398,969 | +0.09(+0.37%) |
Aug 05, 2015 | 23.20 | 23.35 | 23.05 | 23.13 | 250,586 | +0.06(+0.28%) |
Aug 04, 2015 | 23.43 | 23.43 | 23.05 | 23.07 | 332,451 | -0.41(-1.76%) |
Aug 03, 2015 | 23.66 | 23.76 | 23.38 | 23.48 | 241,098 | -0.11(-0.45%) |
Jul 31, 2015 | 23.56 | 23.75 | 23.42 | 23.59 | 584,799 | +0.29(+1.26%) |
Jul 30, 2015 | 23.06 | 23.42 | 22.97 | 23.30 | 458,966 | +0.17(+0.74%) |
Jul 29, 2015 | 22.79 | 23.13 | 22.67 | 23.13 | 578,060 | +0.31(+1.35%) |
Jul 28, 2015 | 22.66 | 22.85 | 22.42 | 22.82 | 522,782 | +0.16(+0.73%) |
Jul 27, 2015 | 22.37 | 22.73 | 22.37 | 22.66 | 311,264 | +0.29(+1.28%) |
Jul 24, 2015 | 22.35 | 22.50 | 22.25 | 22.37 | 425,507 | +0.00(+0.00%) |
Jul 23, 2015 | 22.64 | 22.64 | 22.20 | 22.37 | 463,233 | -0.26(-1.17%) |
Jul 22, 2015 | 22.43 | 22.75 | 22.40 | 22.63 | 319,924 | +0.15(+0.67%) |
Jul 21, 2015 | 22.70 | 22.78 | 22.38 | 22.48 | 351,502 | -0.24(-1.04%) |
Jul 20, 2015 | 22.93 | 22.93 | 22.60 | 22.72 | 361,199 | -0.22(-0.97%) |
Jul 17, 2015 | 23.08 | 23.18 | 22.88 | 22.94 | 560,934 | -0.16(-0.71%) |
Jul 16, 2015 | 22.84 | 23.20 | 22.84 | 23.11 | 494,943 | +0.28(+1.22%) |
Jul 15, 2015 | 22.75 | 22.84 | 22.55 | 22.83 | 332,500 | +0.09(+0.41%) |
Jul 14, 2015 | 22.85 | 22.91 | 22.71 | 22.73 | 305,154 | -0.10(-0.44%) |
Jul 13, 2015 | 22.80 | 23.01 | 22.69 | 22.83 | 429,285 | +0.07(+0.31%) |
Jul 10, 2015 | 22.52 | 22.98 | 22.40 | 22.76 | 453,652 | +0.24(+1.08%) |
Jul 09, 2015 | 22.99 | 23.03 | 22.43 | 22.52 | 665,653 | -0.34(-1.47%) |
Jul 08, 2015 | 22.85 | 23.06 | 22.78 | 22.86 | 704,695 | -0.11(-0.47%) |
Jul 07, 2015 | 22.68 | 23.06 | 22.68 | 22.96 | 863,064 | +0.42(+1.87%) |
Jul 06, 2015 | 22.40 | 22.57 | 22.19 | 22.54 | 535,125 | +0.20(+0.90%) |
Jul 02, 2015 | 22.18 | 22.34 | 22.34 | 22.34 | 611,244 | +0.27(+1.23%) |
Jul 01, 2015 | 21.98 | 22.11 | 21.84 | 22.07 | 704,689 | +0.17(+0.78%) |
Jun 30, 2015 | 22.13 | 22.14 | 21.84 | 21.90 | 650,760 | -0.15(-0.68%) |
Jun 29, 2015 | 22.20 | 22.52 | 22.03 | 22.05 | 700,766 | -0.16(-0.71%) |
Jun 26, 2015 | 21.99 | 22.25 | 21.87 | 22.20 | 752,021 | +0.19(+0.88%) |
Jun 25, 2015 | 22.26 | 22.26 | 21.96 | 22.01 | 623,154 | -0.21(-0.96%) |
Jun 24, 2015 | 22.30 | 22.40 | 22.22 | 22.23 | 651,729 | -0.11(-0.51%) |
Jun 23, 2015 | 22.49 | 22.49 | 22.19 | 22.34 | 473,123 | -0.22(-0.98%) |
Jun 22, 2015 | 22.59 | 22.61 | 22.40 | 22.56 | 492,902 | +0.01(+0.03%) |
Jun 19, 2015 | 22.83 | 22.88 | 22.53 | 22.55 | 974,149 | -0.11(-0.50%) |
Jun 18, 2015 | 22.20 | 22.69 | 22.20 | 22.67 | 809,870 | +0.49(+2.22%) |
Jun 17, 2015 | 21.95 | 22.24 | 21.87 | 22.18 | 626,180 | +0.24(+1.07%) |
Jun 16, 2015 | 21.74 | 22.00 | 21.52 | 21.94 | 481,230 | +0.20(+0.92%) |
Jun 15, 2015 | 21.79 | 21.90 | 21.50 | 21.74 | 579,947 | -0.07(-0.33%) |
Jun 12, 2015 | 21.90 | 21.95 | 21.70 | 21.81 | 357,867 | -0.16(-0.75%) |
Jun 11, 2015 | 21.90 | 22.00 | 21.78 | 21.98 | 433,605 | +0.20(+0.92%) |
Jun 10, 2015 | 21.77 | 21.98 | 21.76 | 21.78 | 632,304 | +0.05(+0.23%) |
Jun 09, 2015 | 21.91 | 22.05 | 21.73 | 21.73 | 383,860 | -0.17(-0.78%) |
Jun 08, 2015 | 21.87 | 21.98 | 21.78 | 21.90 | 404,721 | +0.02(+0.10%) |
Jun 05, 2015 | 22.11 | 22.23 | 21.75 | 21.88 | 523,839 | -0.35(-1.57%) |
Jun 04, 2015 | 22.30 | 22.47 | 22.20 | 22.23 | 428,184 | -0.19(-0.83%) |
Jun 03, 2015 | 22.57 | 22.81 | 22.28 | 22.41 | 597,764 | -0.16(-0.73%) |
Jun 02, 2015 | 22.72 | 23.00 | 22.40 | 22.58 | 715,752 | -0.26(-1.13%) |
Jun 01, 2015 | 22.89 | 23.00 | 22.77 | 22.83 | 604,517 | -0.03(-0.13%) |
May 29, 2015 | 22.94 | 23.03 | 22.80 | 22.86 | 755,551 | -0.07(-0.31%) |
May 28, 2015 | 22.88 | 23.00 | 22.75 | 22.93 | 470,277 | +0.01(+0.03%) |
May 27, 2015 | 22.83 | 22.95 | 22.73 | 22.93 | 484,091 | +0.14(+0.63%) |
May 26, 2015 | 22.86 | 22.92 | 22.58 | 22.78 | 615,757 | -0.13(-0.56%) |
May 22, 2015 | 22.97 | 22.91 | 22.91 | 22.91 | 278,958 | -0.09(-0.37%) |
May 21, 2015 | 23.07 | 23.08 | 22.93 | 23.00 | 505,839 | -0.01(-0.06%) |
May 20, 2015 | 22.97 | 23.15 | 22.93 | 23.01 | 401,277 | +0.03(+0.12%) |
May 19, 2015 | 22.97 | 23.08 | 22.83 | 22.98 | 353,676 | -0.06(-0.28%) |
May 18, 2015 | 22.79 | 23.09 | 22.71 | 23.05 | 527,451 | +0.18(+0.77%) |
May 15, 2015 | 22.79 | 22.97 | 22.70 | 22.87 | 475,444 | +0.13(+0.56%) |
May 14, 2015 | 22.54 | 22.79 | 22.48 | 22.74 | 469,611 | +0.33(+1.45%) |
May 13, 2015 | 22.62 | 22.76 | 22.32 | 22.42 | 507,172 | -0.13(-0.56%) |
May 12, 2015 | 22.48 | 22.60 | 22.28 | 22.55 | 466,366 | -0.02(-0.09%) |
May 11, 2015 | 22.55 | 22.87 | 22.52 | 22.57 | 678,828 | -0.02(-0.09%) |
May 08, 2015 | 22.76 | 22.76 | 22.47 | 22.59 | 494,591 | +0.11(+0.50%) |
May 07, 2015 | 22.58 | 22.72 | 22.46 | 22.48 | 519,925 | -0.15(-0.66%) |
May 06, 2015 | 22.70 | 22.81 | 22.35 | 22.62 | 602,787 | -0.13(-0.59%) |
May 05, 2015 | 23.21 | 23.27 | 22.73 | 22.76 | 608,504 | -0.54(-2.34%) |
May 04, 2015 | 23.06 | 23.52 | 23.04 | 23.30 | 924,020 | +0.27(+1.17%) |
May 01, 2015 | 23.06 | 23.12 | 22.83 | 23.03 | 360,261 | -0.04(-0.15%) |
Apr 30, 2015 | 23.42 | 23.59 | 22.95 | 23.07 | 607,787 | -0.52(-2.22%) |
Apr 29, 2015 | 23.82 | 23.94 | 23.44 | 23.59 | 412,975 | -0.33(-1.39%) |
Apr 28, 2015 | 23.73 | 24.03 | 23.63 | 23.92 | 692,186 | +0.12(+0.50%) |
Apr 27, 2015 | 24.18 | 24.26 | 23.72 | 23.80 | 689,139 | -0.30(-1.23%) |
Apr 24, 2015 | 23.91 | 24.23 | 23.91 | 24.10 | 291,046 | +0.19(+0.80%) |
Apr 23, 2015 | 23.69 | 24.08 | 23.63 | 23.91 | 511,808 | +0.21(+0.90%) |
Apr 22, 2015 | 23.66 | 23.77 | 23.42 | 23.70 | 274,860 | +0.08(+0.36%) |
Apr 21, 2015 | 23.81 | 23.92 | 23.49 | 23.61 | 312,067 | -0.14(-0.60%) |
Apr 20, 2015 | 23.63 | 24.09 | 23.63 | 23.76 | 506,431 | +0.15(+0.63%) |
Apr 17, 2015 | 23.49 | 23.78 | 23.49 | 23.61 | 383,934 | -0.04(-0.15%) |
Apr 16, 2015 | 23.59 | 23.70 | 23.31 | 23.64 | 373,520 | +0.01(+0.06%) |
Apr 15, 2015 | 23.61 | 23.88 | 23.60 | 23.63 | 391,147 | +0.02(+0.09%) |
Apr 14, 2015 | 23.56 | 23.68 | 23.48 | 23.61 | 358,209 | +0.08(+0.33%) |
Apr 13, 2015 | 23.88 | 23.89 | 23.49 | 23.53 | 391,999 | -0.33(-1.36%) |
Apr 10, 2015 | 23.63 | 23.93 | 23.59 | 23.85 | 370,043 | +0.33(+1.41%) |
Apr 09, 2015 | 23.59 | 23.68 | 23.35 | 23.52 | 575,546 | -0.16(-0.66%) |
Apr 08, 2015 | 23.73 | 23.80 | 23.54 | 23.68 | 341,662 | -0.10(-0.42%) |
Apr 07, 2015 | 24.24 | 24.39 | 23.76 | 23.78 | 406,329 | -0.45(-1.84%) |
Apr 06, 2015 | 24.07 | 24.39 | 24.05 | 24.22 | 583,865 | +0.17(+0.71%) |
Apr 02, 2015 | 24.12 | 24.05 | 24.05 | 24.05 | 372,025 | -0.10(-0.41%) |
Apr 01, 2015 | 24.10 | 24.27 | 23.81 | 24.15 | 588,428 | -0.02(-0.09%) |
Mar 31, 2015 | 23.71 | 24.17 | 23.71 | 24.17 | 559,212 | +0.35(+1.48%) |
Mar 30, 2015 | 23.63 | 23.99 | 23.49 | 23.82 | 385,024 | +0.29(+1.23%) |
Mar 27, 2015 | 23.40 | 23.66 | 23.37 | 23.53 | 303,878 | +0.16(+0.70%) |
Mar 26, 2015 | 23.63 | 23.85 | 23.35 | 23.37 | 283,719 | -0.28(-1.17%) |
Mar 25, 2015 | 23.97 | 24.15 | 23.63 | 23.64 | 565,558 | -0.32(-1.33%) |
Mar 24, 2015 | 24.10 | 24.20 | 23.83 | 23.96 | 442,778 | -0.24(-0.99%) |
Mar 23, 2015 | 24.23 | 24.26 | 24.02 | 24.20 | 580,902 | -0.03(-0.12%) |
Mar 20, 2015 | 23.95 | 24.27 | 23.78 | 24.23 | 1,168,779 | +0.43(+1.81%) |
Mar 19, 2015 | 23.90 | 24.19 | 23.71 | 23.80 | 336,262 | -0.20(-0.83%) |
Mar 18, 2015 | 23.32 | 24.17 | 23.27 | 24.00 | 421,042 | +0.67(+2.88%) |
Mar 17, 2015 | 23.42 | 23.57 | 23.28 | 23.32 | 530,323 | -0.11(-0.48%) |
Mar 16, 2015 | 23.44 | 23.76 | 23.34 | 23.44 | 617,835 | +0.15(+0.64%) |
Mar 13, 2015 | 23.51 | 23.51 | 22.98 | 23.29 | 582,154 | -0.28(-1.17%) |
Mar 12, 2015 | 23.03 | 23.61 | 23.03 | 23.56 | 424,956 | +0.72(+3.16%) |
Mar 11, 2015 | 23.18 | 23.30 | 22.83 | 22.84 | 700,676 | -0.26(-1.13%) |
Mar 10, 2015 | 23.01 | 23.25 | 22.88 | 23.10 | 529,544 | -0.01(-0.03%) |
Mar 09, 2015 | 22.72 | 23.20 | 22.72 | 23.11 | 504,546 | +0.33(+1.43%) |
Mar 06, 2015 | 23.31 | 23.32 | 22.70 | 22.79 | 690,075 | -0.79(-3.33%) |
Mar 05, 2015 | 23.46 | 23.70 | 23.43 | 23.57 | 300,840 | +0.10(+0.42%) |
Mar 04, 2015 | 23.69 | 23.73 | 23.34 | 23.47 | 496,950 | -0.26(-1.10%) |
Mar 03, 2015 | 23.34 | 23.80 | 23.34 | 23.73 | 622,381 | +0.28(+1.18%) |
Mar 02, 2015 | 24.02 | 24.03 | 23.30 | 23.46 | 869,931 | -0.66(-2.73%) |
Feb 27, 2015 | 23.96 | 24.29 | 23.80 | 24.12 | 654,349 | +0.15(+0.62%) |
Feb 26, 2015 | 23.95 | 24.08 | 23.79 | 23.97 | 416,648 | +0.08(+0.36%) |
Feb 25, 2015 | 24.39 | 24.39 | 23.83 | 23.88 | 488,053 | -0.45(-1.86%) |
Feb 24, 2015 | 24.20 | 24.55 | 24.17 | 24.34 | 388,143 | +0.04(+0.15%) |
Feb 23, 2015 | 24.19 | 24.31 | 24.07 | 24.30 | 376,218 | +0.11(+0.44%) |
Feb 20, 2015 | 24.20 | 24.24 | 23.83 | 24.19 | 410,591 | -0.03(-0.12%) |
Feb 19, 2015 | 24.31 | 24.40 | 23.94 | 24.22 | 492,279 | -0.04(-0.18%) |
Feb 18, 2015 | 23.66 | 24.31 | 23.54 | 24.26 | 512,054 | +0.64(+2.72%) |
Feb 17, 2015 | 23.77 | 23.93 | 23.47 | 23.62 | 517,705 | -0.15(-0.65%) |
Feb 13, 2015 | 24.16 | 23.77 | 23.77 | 23.77 | 509,788 | -0.36(-1.51%) |
Feb 12, 2015 | 24.36 | 24.39 | 24.12 | 24.14 | 402,890 | -0.15(-0.61%) |
Feb 11, 2015 | 24.72 | 24.78 | 24.12 | 24.29 | 321,963 | -0.52(-2.09%) |
Feb 10, 2015 | 24.44 | 24.90 | 24.40 | 24.80 | 572,929 | +0.41(+1.66%) |
Feb 09, 2015 | 24.74 | 24.90 | 24.30 | 24.40 | 529,571 | -0.29(-1.19%) |
Feb 06, 2015 | 26.03 | 26.03 | 24.64 | 24.69 | 776,145 | -1.41(-5.39%) |
Feb 05, 2015 | 25.90 | 26.13 | 25.77 | 26.10 | 315,957 | +0.29(+1.14%) |
Feb 04, 2015 | 26.17 | 26.26 | 25.76 | 25.81 | 327,765 | -0.46(-1.73%) |
Feb 03, 2015 | 26.11 | 26.37 | 26.06 | 26.26 | 354,241 | +0.14(+0.54%) |