Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.91 | 21.97 | 21.77 | 21.77 | 1,528,430 | -0.14(-0.64%) |
Feb 26, 2016 | 22.01 | 22.09 | 21.91 | 21.91 | 2,151,011 | +0.08(+0.39%) |
Feb 25, 2016 | 21.69 | 21.83 | 21.58 | 21.83 | 1,043,847 | +0.28(+1.31%) |
Feb 24, 2016 | 21.22 | 21.56 | 21.08 | 21.55 | 1,442,797 | -0.01(-0.04%) |
Feb 23, 2016 | 21.78 | 21.82 | 21.55 | 21.55 | 1,236,536 | -0.39(-1.76%) |
Feb 22, 2016 | 21.88 | 22.00 | 21.88 | 21.94 | 1,076,746 | +0.39(+1.79%) |
Feb 19, 2016 | 21.53 | 21.58 | 21.41 | 21.55 | 1,009,483 | -0.10(-0.48%) |
Feb 18, 2016 | 21.89 | 21.90 | 21.62 | 21.66 | 1,326,455 | -0.11(-0.52%) |
Feb 17, 2016 | 21.64 | 21.82 | 21.60 | 21.77 | 1,907,079 | +0.37(+1.72%) |
Feb 16, 2016 | 21.30 | 21.40 | 21.16 | 21.40 | 2,943,411 | +0.63(+3.04%) |
Feb 12, 2016 | 20.44 | 20.77 | 20.77 | 20.77 | 9,050,607 | +0.46(+2.27%) |
Feb 11, 2016 | 20.28 | 20.42 | 20.08 | 20.31 | 5,810,595 | -0.33(-1.60%) |
Feb 10, 2016 | 20.90 | 21.12 | 20.61 | 20.64 | 2,854,761 | -0.15(-0.72%) |
Feb 09, 2016 | 20.61 | 20.90 | 20.55 | 20.79 | 3,094,241 | -0.39(-1.82%) |
Feb 08, 2016 | 21.34 | 21.34 | 20.96 | 21.18 | 3,593,740 | -0.48(-2.22%) |
Feb 05, 2016 | 21.93 | 21.96 | 21.57 | 21.66 | 2,696,541 | -0.26(-1.20%) |
Feb 04, 2016 | 21.82 | 22.04 | 21.70 | 21.92 | 2,203,764 | -0.09(-0.43%) |
Feb 03, 2016 | 22.21 | 22.21 | 21.64 | 22.02 | 2,822,129 | -0.18(-0.81%) |
Feb 02, 2016 | 22.46 | 22.46 | 22.10 | 22.19 | 2,832,370 | -0.54(-2.36%) |
Feb 01, 2016 | 22.66 | 22.82 | 22.52 | 22.73 | 2,615,535 | -0.18(-0.78%) |
Jan 29, 2016 | 22.52 | 22.91 | 22.52 | 22.91 | 3,000,871 | +0.65(+2.92%) |
Jan 28, 2016 | 22.40 | 22.44 | 22.07 | 22.26 | 1,981,656 | -0.01(-0.04%) |
Jan 27, 2016 | 22.34 | 22.63 | 22.18 | 22.27 | 1,813,745 | -0.14(-0.63%) |
Jan 26, 2016 | 22.23 | 22.43 | 22.16 | 22.41 | 1,708,638 | +0.36(+1.62%) |
Jan 25, 2016 | 22.21 | 22.30 | 22.03 | 22.05 | 2,346,493 | -0.37(-1.64%) |
Jan 22, 2016 | 22.22 | 22.43 | 22.19 | 22.42 | 2,346,100 | +0.80(+3.70%) |
Jan 21, 2016 | 21.51 | 21.82 | 21.32 | 21.62 | 4,109,122 | +0.13(+0.61%) |
Jan 20, 2016 | 21.52 | 21.64 | 21.03 | 21.49 | 4,941,225 | -0.49(-2.23%) |
Jan 19, 2016 | 22.19 | 22.21 | 21.81 | 21.98 | 2,992,257 | +0.21(+0.95%) |
Jan 15, 2016 | 21.72 | 21.77 | 21.77 | 21.77 | 2,301,997 | -0.79(-3.51%) |
Jan 14, 2016 | 22.35 | 22.68 | 22.14 | 22.56 | 2,102,627 | +0.30(+1.35%) |
Jan 13, 2016 | 22.84 | 22.84 | 22.19 | 22.26 | 2,393,636 | -0.36(-1.58%) |
Jan 12, 2016 | 22.70 | 22.73 | 22.38 | 22.62 | 1,937,064 | +0.13(+0.59%) |
Jan 11, 2016 | 22.59 | 22.60 | 22.20 | 22.49 | 1,777,423 | +0.17(+0.76%) |
Jan 08, 2016 | 22.74 | 22.80 | 22.26 | 22.32 | 2,247,369 | -0.20(-0.88%) |
Jan 07, 2016 | 22.67 | 22.89 | 22.49 | 22.52 | 2,371,143 | -0.66(-2.84%) |
Jan 06, 2016 | 23.13 | 23.26 | 23.02 | 23.17 | 1,822,988 | -0.42(-1.80%) |
Jan 05, 2016 | 23.58 | 23.61 | 23.45 | 23.60 | 3,150,672 | +0.05(+0.20%) |
Jan 04, 2016 | 23.49 | 23.55 | 23.31 | 23.55 | 1,640,215 | -0.37(-1.54%) |
Dec 31, 2015 | 24.00 | 23.92 | 23.92 | 23.92 | 1,904,401 | -0.18(-0.74%) |
Dec 30, 2015 | 24.18 | 24.20 | 24.07 | 24.10 | 2,959,028 | -0.15(-0.62%) |
Dec 29, 2015 | 24.18 | 24.29 | 24.18 | 24.25 | 2,824,976 | +0.31(+1.30%) |
Dec 28, 2015 | 23.92 | 23.96 | 23.84 | 23.94 | 2,901,447 | -0.06(-0.27%) |
Dec 24, 2015 | 24.04 | 24.00 | 24.00 | 24.00 | 1,398,701 | -0.12(-0.50%) |
Dec 23, 2015 | 23.96 | 24.13 | 23.95 | 24.12 | 11,139,059 | +0.39(+1.65%) |
Dec 22, 2015 | 23.60 | 23.74 | 23.49 | 23.73 | 3,667,814 | +0.15(+0.63%) |
Dec 21, 2015 | 23.78 | 23.79 | 23.43 | 23.58 | 3,721,586 | +0.08(+0.36%) |
Dec 18, 2015 | 23.73 | 23.74 | 23.50 | 23.50 | 3,923,955 | -0.40(-1.68%) |
Dec 17, 2015 | 24.12 | 24.17 | 23.89 | 23.90 | 3,418,796 | -0.12(-0.51%) |
Dec 16, 2015 | 23.80 | 24.06 | 23.66 | 24.02 | 3,238,160 | +0.50(+2.15%) |
Dec 15, 2015 | 23.41 | 23.58 | 23.39 | 23.52 | 4,472,087 | +0.25(+1.08%) |
Dec 14, 2015 | 23.29 | 23.33 | 22.90 | 23.26 | 3,071,014 | +0.10(+0.44%) |
Dec 11, 2015 | 23.34 | 23.36 | 23.13 | 23.16 | 2,080,732 | -0.55(-2.32%) |
Dec 10, 2015 | 23.79 | 23.83 | 23.68 | 23.71 | 2,252,416 | +0.09(+0.40%) |
Dec 09, 2015 | 23.84 | 24.03 | 23.51 | 23.62 | 2,445,038 | -0.39(-1.63%) |
Dec 08, 2015 | 23.97 | 24.07 | 23.87 | 24.01 | 3,287,685 | -0.39(-1.61%) |
Dec 07, 2015 | 24.50 | 24.50 | 24.31 | 24.40 | 1,161,043 | -0.07(-0.31%) |
Dec 04, 2015 | 24.14 | 24.53 | 24.14 | 24.48 | 3,215,068 | +0.31(+1.28%) |
Dec 03, 2015 | 24.67 | 24.68 | 24.06 | 24.17 | 2,834,666 | -0.59(-2.38%) |
Dec 02, 2015 | 24.97 | 25.00 | 24.70 | 24.76 | 2,163,091 | -0.18(-0.73%) |
Dec 01, 2015 | 24.90 | 24.96 | 24.81 | 24.94 | 2,189,712 | +0.16(+0.64%) |
Nov 30, 2015 | 24.84 | 24.86 | 24.75 | 24.78 | 2,035,976 | -0.01(-0.04%) |
Nov 27, 2015 | 24.81 | 24.84 | 24.77 | 24.79 | 280,905 | +0.09(+0.37%) |
Nov 25, 2015 | 24.72 | 24.70 | 24.70 | 24.70 | 1,982,509 | +0.08(+0.34%) |
Nov 24, 2015 | 24.46 | 24.64 | 24.44 | 24.62 | 2,070,823 | -0.02(-0.08%) |
Nov 23, 2015 | 24.73 | 24.80 | 24.60 | 24.63 | 1,882,568 | -0.10(-0.41%) |
Nov 20, 2015 | 24.80 | 24.87 | 24.73 | 24.74 | 941,256 | +0.01(+0.04%) |
Nov 19, 2015 | 24.74 | 24.81 | 24.69 | 24.73 | 1,979,968 | +0.00(+0.00%) |
Nov 18, 2015 | 24.57 | 24.77 | 24.53 | 24.73 | 1,982,211 | +0.24(+0.98%) |
Nov 17, 2015 | 24.55 | 24.65 | 24.45 | 24.49 | 2,415,320 | +0.10(+0.42%) |
Nov 16, 2015 | 24.06 | 24.39 | 24.06 | 24.38 | 1,232,448 | +0.37(+1.54%) |
Nov 13, 2015 | 24.10 | 24.17 | 23.97 | 24.01 | 3,575,120 | -0.14(-0.58%) |
Nov 12, 2015 | 24.35 | 24.41 | 24.14 | 24.15 | 1,628,296 | -0.40(-1.62%) |
Nov 11, 2015 | 24.64 | 24.67 | 24.53 | 24.55 | 1,603,800 | +0.04(+0.15%) |
Nov 10, 2015 | 24.43 | 24.53 | 24.39 | 24.51 | 1,724,394 | +0.05(+0.19%) |
Nov 09, 2015 | 24.64 | 24.64 | 24.36 | 24.47 | 1,587,426 | -0.31(-1.23%) |
Nov 06, 2015 | 24.74 | 24.78 | 24.59 | 24.77 | 3,707,651 | +0.15(+0.60%) |
Nov 05, 2015 | 24.66 | 24.73 | 24.54 | 24.62 | 1,272,711 | +0.03(+0.11%) |
Nov 04, 2015 | 24.71 | 24.73 | 24.54 | 24.60 | 1,120,044 | +0.01(+0.04%) |
Nov 03, 2015 | 24.44 | 24.66 | 24.44 | 24.59 | 1,274,668 | +0.04(+0.15%) |
Nov 02, 2015 | 24.41 | 24.55 | 24.38 | 24.55 | 783,435 | +0.21(+0.88%) |
Oct 30, 2015 | 24.39 | 24.46 | 24.33 | 24.34 | 1,480,293 | -0.13(-0.53%) |
Oct 29, 2015 | 24.39 | 24.49 | 24.37 | 24.47 | 974,933 | -0.24(-0.97%) |
Oct 28, 2015 | 24.44 | 24.72 | 24.43 | 24.71 | 1,114,250 | +0.32(+1.33%) |
Oct 27, 2015 | 24.40 | 24.45 | 24.33 | 24.38 | 1,432,083 | -0.19(-0.79%) |
Oct 26, 2015 | 24.64 | 24.65 | 24.54 | 24.58 | 1,081,833 | -0.15(-0.60%) |
Oct 23, 2015 | 24.62 | 24.77 | 24.60 | 24.73 | 1,176,808 | +0.38(+1.56%) |
Oct 22, 2015 | 24.12 | 24.42 | 24.12 | 24.35 | 924,255 | +0.51(+2.14%) |
Oct 21, 2015 | 23.97 | 24.00 | 23.82 | 23.84 | 892,968 | +0.02(+0.08%) |
Oct 20, 2015 | 23.79 | 23.87 | 23.75 | 23.82 | 511,259 | -0.08(-0.35%) |
Oct 19, 2015 | 23.87 | 23.90 | 23.80 | 23.90 | 1,201,995 | -0.07(-0.31%) |
Oct 16, 2015 | 23.90 | 23.98 | 23.83 | 23.98 | 932,473 | +0.08(+0.35%) |
Oct 15, 2015 | 23.70 | 23.92 | 23.64 | 23.89 | 1,173,269 | +0.47(+2.02%) |
Oct 14, 2015 | 23.51 | 23.62 | 23.37 | 23.42 | 4,591,435 | -0.18(-0.75%) |
Oct 13, 2015 | 23.60 | 23.77 | 23.55 | 23.60 | 1,101,506 | -0.29(-1.20%) |
Oct 12, 2015 | 23.85 | 23.89 | 23.81 | 23.88 | 726,706 | -0.06(-0.25%) |
Oct 09, 2015 | 23.95 | 24.01 | 23.86 | 23.94 | 503,800 | -0.01(-0.06%) |
Oct 08, 2015 | 23.70 | 23.98 | 23.70 | 23.96 | 765,948 | +0.11(+0.47%) |
Oct 07, 2015 | 23.81 | 23.91 | 23.62 | 23.85 | 953,189 | +0.29(+1.22%) |
Oct 06, 2015 | 23.61 | 23.71 | 23.51 | 23.56 | 1,565,356 | -0.10(-0.43%) |
Oct 05, 2015 | 23.48 | 23.68 | 23.45 | 23.66 | 1,356,888 | +0.48(+2.08%) |
Oct 02, 2015 | 22.55 | 23.18 | 22.49 | 23.18 | 1,915,232 | +0.35(+1.54%) |
Oct 01, 2015 | 22.87 | 22.93 | 22.58 | 22.83 | 1,711,264 | +0.06(+0.28%) |
Sep 30, 2015 | 22.68 | 22.77 | 22.52 | 22.76 | 1,737,358 | +0.50(+2.25%) |
Sep 29, 2015 | 22.26 | 22.35 | 22.12 | 22.26 | 1,787,309 | -0.06(-0.25%) |
Sep 28, 2015 | 22.69 | 22.69 | 22.27 | 22.32 | 2,657,119 | -0.49(-2.15%) |
Sep 25, 2015 | 23.02 | 23.03 | 22.71 | 22.81 | 1,743,750 | +0.26(+1.15%) |
Sep 24, 2015 | 22.37 | 22.61 | 22.19 | 22.55 | 1,867,617 | -0.13(-0.57%) |
Sep 23, 2015 | 22.80 | 22.82 | 22.58 | 22.68 | 1,629,133 | -0.02(-0.08%) |
Sep 22, 2015 | 22.67 | 22.77 | 22.56 | 22.70 | 1,666,953 | -0.48(-2.08%) |
Sep 21, 2015 | 23.22 | 23.30 | 23.06 | 23.18 | 1,354,353 | +0.11(+0.48%) |
Sep 18, 2015 | 23.00 | 23.22 | 22.99 | 23.07 | 2,812,324 | -0.45(-1.93%) |
Sep 17, 2015 | 23.55 | 23.83 | 23.46 | 23.52 | 829,549 | -0.16(-0.67%) |
Sep 16, 2015 | 23.56 | 23.71 | 23.50 | 23.68 | 964,472 | +0.25(+1.07%) |
Sep 15, 2015 | 23.15 | 23.43 | 23.11 | 23.43 | 1,174,198 | +0.28(+1.20%) |
Sep 14, 2015 | 23.16 | 23.21 | 23.06 | 23.15 | 1,748,891 | -0.19(-0.79%) |
Sep 11, 2015 | 23.25 | 23.36 | 23.21 | 23.34 | 1,168,404 | -0.08(-0.36%) |
Sep 10, 2015 | 23.41 | 23.51 | 23.32 | 23.42 | 2,396,928 | +0.05(+0.20%) |
Sep 09, 2015 | 23.87 | 23.90 | 23.35 | 23.37 | 1,209,974 | -0.05(-0.20%) |
Sep 08, 2015 | 23.37 | 23.45 | 23.28 | 23.42 | 1,083,012 | +0.56(+2.47%) |
Sep 04, 2015 | 22.94 | 22.86 | 22.86 | 22.86 | 2,578,989 | -0.54(-2.30%) |
Sep 03, 2015 | 23.44 | 23.61 | 23.33 | 23.39 | 1,233,117 | +0.16(+0.68%) |
Sep 02, 2015 | 23.31 | 23.31 | 22.99 | 23.24 | 3,415,799 | +0.43(+1.87%) |
Sep 01, 2015 | 23.01 | 23.10 | 22.74 | 22.81 | 1,357,827 | -0.85(-3.60%) |
Aug 31, 2015 | 23.73 | 23.85 | 23.62 | 23.66 | 1,994,755 | -0.21(-0.89%) |
Aug 28, 2015 | 23.73 | 23.94 | 23.72 | 23.87 | 2,135,393 | +0.00(+0.00%) |
Aug 27, 2015 | 23.73 | 24.22 | 23.61 | 23.87 | 2,662,886 | +0.44(+1.86%) |
Aug 26, 2015 | 23.24 | 23.44 | 22.76 | 23.44 | 2,971,428 | +0.89(+3.94%) |
Aug 25, 2015 | 23.29 | 23.82 | 22.54 | 22.55 | 4,526,654 | +0.36(+1.63%) |
Aug 24, 2015 | 22.93 | 22.93 | 17.71 | 22.19 | 5,603,907 | -1.18(-5.03%) |
Aug 21, 2015 | 23.97 | 24.06 | 23.34 | 23.37 | 4,380,852 | -0.81(-3.37%) |
Aug 20, 2015 | 24.58 | 24.62 | 24.18 | 24.18 | 2,787,215 | -0.70(-2.83%) |
Aug 19, 2015 | 25.04 | 25.08 | 24.85 | 24.88 | 1,185,590 | -0.37(-1.47%) |
Aug 18, 2015 | 25.31 | 25.33 | 25.22 | 25.25 | 697,855 | -0.14(-0.55%) |
Aug 17, 2015 | 25.19 | 25.41 | 25.17 | 25.39 | 573,490 | -0.03(-0.11%) |
Aug 14, 2015 | 25.28 | 25.43 | 25.26 | 25.42 | 1,357,689 | +0.06(+0.26%) |
Aug 13, 2015 | 25.40 | 25.43 | 25.31 | 25.36 | 536,246 | +0.01(+0.04%) |
Aug 12, 2015 | 25.23 | 25.35 | 25.00 | 25.35 | 1,013,615 | -0.39(-1.51%) |
Aug 11, 2015 | 25.73 | 25.77 | 25.65 | 25.74 | 1,043,042 | -0.37(-1.42%) |
Aug 10, 2015 | 25.98 | 26.11 | 25.95 | 26.11 | 1,036,520 | +0.24(+0.93%) |
Aug 07, 2015 | 25.92 | 25.92 | 25.79 | 25.87 | 948,989 | -0.07(-0.29%) |
Aug 06, 2015 | 26.05 | 26.05 | 25.87 | 25.94 | 762,859 | -0.10(-0.39%) |
Aug 05, 2015 | 26.03 | 26.13 | 26.02 | 26.04 | 1,346,838 | +0.15(+0.57%) |
Aug 04, 2015 | 25.79 | 25.89 | 25.78 | 25.89 | 816,398 | +0.08(+0.32%) |
Aug 03, 2015 | 25.87 | 25.87 | 25.70 | 25.81 | 1,868,634 | +0.04(+0.14%) |
Jul 31, 2015 | 25.74 | 25.83 | 25.65 | 25.77 | 1,600,915 | +0.08(+0.32%) |
Jul 30, 2015 | 25.69 | 25.72 | 25.54 | 25.69 | 1,390,831 | +0.00(+0.00%) |
Jul 29, 2015 | 25.47 | 25.72 | 25.47 | 25.69 | 1,182,820 | +0.19(+0.76%) |
Jul 28, 2015 | 25.40 | 25.51 | 25.26 | 25.50 | 803,146 | +0.31(+1.25%) |
Jul 27, 2015 | 25.28 | 25.28 | 25.13 | 25.18 | 1,263,598 | -0.31(-1.24%) |
Jul 24, 2015 | 25.73 | 25.75 | 25.46 | 25.50 | 845,056 | -0.20(-0.79%) |
Jul 23, 2015 | 25.88 | 25.88 | 25.67 | 25.70 | 1,816,684 | -0.14(-0.54%) |
Jul 22, 2015 | 25.75 | 25.86 | 25.75 | 25.84 | 1,453,469 | -0.17(-0.64%) |
Jul 21, 2015 | 26.09 | 26.10 | 25.92 | 26.00 | 810,849 | -0.20(-0.78%) |
Jul 20, 2015 | 26.18 | 26.23 | 26.13 | 26.21 | 750,805 | +0.11(+0.43%) |
Jul 17, 2015 | 26.08 | 26.11 | 26.04 | 26.10 | 771,732 | +0.00(+0.00%) |
Jul 16, 2015 | 26.08 | 26.11 | 26.05 | 26.10 | 1,083,856 | +0.33(+1.29%) |
Jul 15, 2015 | 25.82 | 25.87 | 25.71 | 25.76 | 1,192,260 | -0.03(-0.11%) |
Jul 14, 2015 | 25.63 | 25.81 | 25.60 | 25.79 | 909,151 | +0.15(+0.58%) |
Jul 13, 2015 | 25.61 | 25.66 | 25.58 | 25.64 | 973,250 | +0.26(+1.02%) |
Jul 10, 2015 | 25.26 | 25.41 | 25.14 | 25.38 | 1,352,393 | +0.73(+2.97%) |
Jul 09, 2015 | 24.69 | 24.80 | 24.62 | 24.65 | 2,447,894 | +0.44(+1.84%) |
Jul 08, 2015 | 24.47 | 24.47 | 24.15 | 24.21 | 1,309,339 | -0.66(-2.64%) |
Jul 07, 2015 | 24.75 | 24.88 | 24.42 | 24.87 | 1,693,844 | +0.11(+0.45%) |
Jul 06, 2015 | 24.78 | 24.95 | 24.66 | 24.75 | 1,613,574 | -0.49(-1.93%) |
Jul 02, 2015 | 25.29 | 25.24 | 25.24 | 25.24 | 828,529 | -0.44(-1.71%) |
Jul 01, 2015 | 25.75 | 25.79 | 25.58 | 25.68 | 820,785 | +0.39(+1.54%) |
Jun 30, 2015 | 25.60 | 25.60 | 25.19 | 25.29 | 2,075,996 | +0.01(+0.04%) |
Jun 29, 2015 | 25.96 | 25.96 | 25.24 | 25.28 | 1,391,798 | -1.00(-3.81%) |
Jun 26, 2015 | 26.29 | 26.35 | 26.22 | 26.28 | 939,910 | +0.09(+0.35%) |
Jun 25, 2015 | 26.33 | 26.34 | 26.19 | 26.19 | 1,124,971 | -0.08(-0.32%) |
Jun 24, 2015 | 26.38 | 26.44 | 26.25 | 26.27 | 917,839 | -0.24(-0.91%) |
Jun 23, 2015 | 26.50 | 26.55 | 26.45 | 26.51 | 766,273 | +0.31(+1.17%) |
Jun 22, 2015 | 26.13 | 26.27 | 26.10 | 26.21 | 481,285 | +0.58(+2.28%) |
Jun 19, 2015 | 25.70 | 25.71 | 25.60 | 25.63 | 1,666,950 | -0.02(-0.07%) |
Jun 18, 2015 | 25.41 | 25.87 | 25.41 | 25.64 | 1,039,058 | +0.16(+0.62%) |
Jun 17, 2015 | 25.61 | 25.71 | 25.44 | 25.49 | 848,339 | -0.27(-1.04%) |
Jun 16, 2015 | 25.61 | 25.77 | 25.60 | 25.75 | 988,768 | +0.03(+0.11%) |
Jun 15, 2015 | 25.68 | 25.70 | 25.63 | 25.73 | 721,526 | -0.22(-0.86%) |
Jun 12, 2015 | 25.93 | 25.98 | 25.80 | 25.95 | 1,559,025 | -0.21(-0.81%) |
Jun 11, 2015 | 26.27 | 26.30 | 26.10 | 26.16 | 11,983,428 | +0.18(+0.68%) |
Jun 10, 2015 | 25.81 | 26.05 | 25.80 | 25.99 | 763,476 | +0.34(+1.34%) |
Jun 09, 2015 | 25.70 | 25.73 | 25.60 | 25.64 | 813,108 | -0.16(-0.61%) |
Jun 08, 2015 | 25.95 | 25.95 | 25.73 | 25.80 | 492,486 | -0.32(-1.24%) |
Jun 05, 2015 | 26.13 | 26.20 | 26.03 | 26.13 | 1,165,602 | -0.06(-0.25%) |
Jun 04, 2015 | 26.27 | 26.43 | 26.09 | 26.19 | 1,747,948 | -0.24(-0.91%) |
Jun 03, 2015 | 26.50 | 26.56 | 26.39 | 26.43 | 1,140,660 | +0.05(+0.18%) |
Jun 02, 2015 | 26.38 | 26.45 | 26.34 | 26.38 | 1,170,955 | -0.25(-0.94%) |
Jun 01, 2015 | 26.63 | 26.64 | 26.51 | 26.63 | 1,080,318 | +0.08(+0.31%) |
May 29, 2015 | 26.67 | 26.68 | 26.44 | 26.55 | 1,208,338 | -0.28(-1.04%) |
May 28, 2015 | 26.81 | 26.84 | 26.67 | 26.83 | 845,504 | -0.05(-0.17%) |
May 27, 2015 | 26.71 | 26.90 | 26.69 | 26.88 | 1,458,178 | +0.27(+1.01%) |
May 26, 2015 | 26.78 | 26.78 | 26.51 | 26.61 | 719,932 | -0.21(-0.79%) |
May 22, 2015 | 26.80 | 26.82 | 26.82 | 26.82 | 618,616 | +0.05(+0.17%) |
May 21, 2015 | 26.65 | 26.79 | 26.65 | 26.77 | 1,216,428 | +0.07(+0.28%) |
May 20, 2015 | 26.63 | 26.72 | 26.58 | 26.70 | 1,685,345 | +0.10(+0.38%) |
May 19, 2015 | 26.58 | 26.66 | 26.52 | 26.60 | 1,108,833 | +0.17(+0.63%) |
May 18, 2015 | 26.26 | 26.43 | 26.25 | 26.43 | 3,690,994 | +0.13(+0.49%) |
May 15, 2015 | 26.33 | 26.34 | 26.16 | 26.30 | 682,021 | +0.03(+0.11%) |
May 14, 2015 | 26.15 | 26.28 | 26.12 | 26.27 | 708,873 | +0.25(+0.96%) |
May 13, 2015 | 26.15 | 26.21 | 25.97 | 26.02 | 1,028,953 | -0.03(-0.11%) |
May 12, 2015 | 26.00 | 26.09 | 25.93 | 26.05 | 1,289,998 | -0.16(-0.60%) |
May 11, 2015 | 26.25 | 26.28 | 26.17 | 26.21 | 1,059,916 | -0.14(-0.53%) |
May 08, 2015 | 26.17 | 26.38 | 26.17 | 26.35 | 1,687,159 | +0.62(+2.41%) |
May 07, 2015 | 25.72 | 25.80 | 25.65 | 25.73 | 3,120,022 | -0.03(-0.11%) |
May 06, 2015 | 25.90 | 25.93 | 25.63 | 25.75 | 1,113,590 | -0.16(-0.61%) |
May 05, 2015 | 26.25 | 26.30 | 25.85 | 25.91 | 2,326,966 | -0.51(-1.93%) |
May 04, 2015 | 26.38 | 26.43 | 26.37 | 26.42 | 1,411,544 | +0.06(+0.25%) |
May 01, 2015 | 26.15 | 26.40 | 26.10 | 26.36 | 1,051,052 | +0.40(+1.53%) |
Apr 30, 2015 | 26.15 | 26.20 | 25.90 | 25.96 | 1,634,028 | -0.31(-1.20%) |
Apr 29, 2015 | 26.39 | 26.42 | 26.06 | 26.27 | 1,239,123 | -0.44(-1.63%) |
Apr 28, 2015 | 26.70 | 26.71 | 26.51 | 26.71 | 2,189,357 | -0.13(-0.48%) |
Apr 27, 2015 | 26.95 | 26.99 | 26.81 | 26.84 | 951,918 | +0.12(+0.45%) |
Apr 24, 2015 | 26.72 | 26.78 | 26.66 | 26.72 | 610,174 | +0.01(+0.03%) |
Apr 23, 2015 | 26.63 | 26.75 | 26.57 | 26.71 | 1,748,399 | -0.06(-0.21%) |
Apr 22, 2015 | 26.65 | 26.76 | 26.58 | 26.76 | 891,699 | +0.06(+0.21%) |
Apr 21, 2015 | 26.76 | 26.77 | 26.63 | 26.71 | 1,284,103 | +0.25(+0.94%) |
Apr 20, 2015 | 26.41 | 26.50 | 26.41 | 26.46 | 1,208,199 | +0.19(+0.74%) |
Apr 17, 2015 | 26.36 | 26.38 | 26.19 | 26.26 | 2,226,362 | -0.43(-1.60%) |
Apr 16, 2015 | 26.70 | 26.71 | 26.61 | 26.69 | 1,605,984 | -0.09(-0.35%) |
Apr 15, 2015 | 26.83 | 26.85 | 26.76 | 26.78 | 1,912,091 | +0.01(+0.03%) |
Apr 14, 2015 | 26.72 | 26.78 | 26.63 | 26.77 | 1,252,387 | +0.05(+0.17%) |
Apr 13, 2015 | 26.81 | 26.84 | 26.70 | 26.73 | 1,030,582 | -0.14(-0.52%) |
Apr 10, 2015 | 26.75 | 26.87 | 26.73 | 26.87 | 1,007,940 | +0.10(+0.38%) |
Apr 09, 2015 | 26.59 | 26.78 | 26.59 | 26.76 | 1,141,603 | +0.26(+0.98%) |
Apr 08, 2015 | 26.53 | 26.53 | 26.40 | 26.50 | 1,370,589 | +0.09(+0.35%) |
Apr 07, 2015 | 26.44 | 26.52 | 26.40 | 26.41 | 747,373 | +0.16(+0.60%) |
Apr 06, 2015 | 25.98 | 26.32 | 25.95 | 26.25 | 1,275,653 | +0.17(+0.64%) |
Apr 02, 2015 | 26.02 | 26.09 | 26.09 | 26.09 | 1,698,306 | +0.11(+0.43%) |
Apr 01, 2015 | 25.99 | 26.00 | 25.83 | 25.98 | 1,809,183 | +0.16(+0.61%) |
Mar 31, 2015 | 25.85 | 25.93 | 25.78 | 25.82 | 2,924,358 | -0.36(-1.38%) |
Mar 30, 2015 | 26.11 | 26.23 | 26.11 | 26.18 | 1,424,258 | +0.19(+0.75%) |
Mar 27, 2015 | 25.90 | 25.99 | 25.87 | 25.99 | 2,377,257 | +0.07(+0.29%) |
Mar 26, 2015 | 25.81 | 26.00 | 25.72 | 25.91 | 1,193,719 | -0.14(-0.53%) |
Mar 25, 2015 | 26.25 | 26.27 | 26.05 | 26.05 | 919,951 | -0.19(-0.71%) |
Mar 24, 2015 | 26.30 | 26.38 | 26.22 | 26.24 | 695,746 | +0.01(+0.04%) |
Mar 23, 2015 | 26.48 | 26.48 | 26.22 | 26.23 | 1,663,838 | -0.08(-0.32%) |
Mar 20, 2015 | 26.26 | 26.35 | 26.21 | 26.31 | 1,148,385 | +0.22(+0.85%) |
Mar 19, 2015 | 26.01 | 26.11 | 26.00 | 26.09 | 1,962,812 | +0.06(+0.25%) |
Mar 18, 2015 | 25.95 | 26.14 | 25.92 | 26.02 | 1,069,313 | +0.09(+0.36%) |
Mar 17, 2015 | 25.82 | 25.96 | 25.77 | 25.93 | 1,943,843 | -0.03(-0.10%) |
Mar 16, 2015 | 25.86 | 25.98 | 25.85 | 25.96 | 1,739,467 | +0.19(+0.75%) |
Mar 13, 2015 | 25.66 | 25.81 | 25.60 | 25.76 | 1,524,653 | +0.02(+0.07%) |
Mar 12, 2015 | 25.69 | 25.75 | 25.64 | 25.75 | 3,199,253 | +0.21(+0.83%) |
Mar 11, 2015 | 25.44 | 25.57 | 25.38 | 25.53 | 2,176,876 | +0.27(+1.06%) |
Mar 10, 2015 | 25.36 | 25.38 | 25.22 | 25.26 | 5,276,400 | -0.33(-1.30%) |
Mar 09, 2015 | 25.56 | 25.62 | 25.52 | 25.60 | 2,013,801 | +0.02(+0.07%) |
Mar 06, 2015 | 25.69 | 25.75 | 25.54 | 25.58 | 1,430,086 | -0.06(-0.25%) |
Mar 05, 2015 | 25.66 | 25.69 | 25.60 | 25.64 | 1,548,861 | +0.18(+0.69%) |
Mar 04, 2015 | 25.39 | 25.50 | 25.27 | 25.47 | 996,905 | +0.01(+0.04%) |
Mar 03, 2015 | 25.53 | 25.53 | 25.34 | 25.46 | 1,337,984 | -0.19(-0.76%) |