Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.72 | 22.97 | 22.50 | 22.55 | 915,055 | -0.20(-0.88%) |
Feb 26, 2016 | 22.26 | 22.81 | 21.99 | 22.75 | 1,368,683 | +0.71(+3.24%) |
Feb 25, 2016 | 22.22 | 22.29 | 21.39 | 22.03 | 1,181,608 | -0.12(-0.55%) |
Feb 24, 2016 | 20.01 | 22.27 | 19.73 | 22.16 | 2,531,799 | +0.78(+3.63%) |
Feb 23, 2016 | 21.59 | 21.59 | 21.27 | 21.38 | 724,542 | -0.36(-1.64%) |
Feb 22, 2016 | 21.60 | 21.83 | 21.46 | 21.74 | 833,574 | +0.44(+2.05%) |
Feb 19, 2016 | 21.38 | 21.39 | 21.06 | 21.30 | 676,982 | -0.27(-1.25%) |
Feb 18, 2016 | 21.69 | 21.75 | 21.34 | 21.57 | 664,496 | +0.00(+0.00%) |
Feb 17, 2016 | 21.14 | 21.61 | 21.06 | 21.57 | 1,160,630 | +0.78(+3.77%) |
Feb 16, 2016 | 20.74 | 20.94 | 20.38 | 20.79 | 826,075 | +0.24(+1.19%) |
Feb 12, 2016 | 20.19 | 20.54 | 20.54 | 20.54 | 677,329 | +0.49(+2.43%) |
Feb 11, 2016 | 19.92 | 20.09 | 19.71 | 20.05 | 1,087,488 | -0.19(-0.95%) |
Feb 10, 2016 | 19.81 | 20.45 | 19.81 | 20.25 | 1,033,041 | +0.44(+2.25%) |
Feb 09, 2016 | 19.60 | 20.11 | 19.59 | 19.80 | 1,767,609 | -0.14(-0.70%) |
Feb 08, 2016 | 20.71 | 20.72 | 19.56 | 19.94 | 2,551,939 | -0.99(-4.75%) |
Feb 05, 2016 | 21.62 | 21.62 | 20.67 | 20.94 | 3,145,683 | -0.89(-4.08%) |
Feb 04, 2016 | 21.99 | 22.17 | 21.72 | 21.82 | 694,505 | -0.16(-0.71%) |
Feb 03, 2016 | 21.72 | 22.00 | 21.41 | 21.98 | 1,008,565 | +0.48(+2.23%) |
Feb 02, 2016 | 21.93 | 21.94 | 21.21 | 21.50 | 1,034,051 | -0.66(-2.99%) |
Feb 01, 2016 | 21.88 | 22.18 | 21.63 | 22.17 | 672,599 | +0.19(+0.87%) |
Jan 29, 2016 | 22.10 | 22.20 | 21.82 | 21.97 | 724,081 | +0.00(+0.00%) |
Jan 28, 2016 | 22.26 | 22.27 | 21.72 | 21.97 | 1,177,204 | +0.07(+0.32%) |
Jan 27, 2016 | 21.96 | 22.24 | 21.76 | 21.90 | 1,405,353 | -0.06(-0.28%) |
Jan 26, 2016 | 22.89 | 22.89 | 21.89 | 21.96 | 1,355,242 | -0.46(-2.06%) |
Jan 25, 2016 | 23.22 | 23.28 | 22.21 | 22.43 | 950,489 | -0.88(-3.78%) |
Jan 22, 2016 | 23.04 | 23.50 | 22.95 | 23.31 | 856,452 | +0.65(+2.89%) |
Jan 21, 2016 | 22.25 | 22.76 | 22.20 | 22.65 | 1,217,769 | +0.45(+2.04%) |
Jan 20, 2016 | 22.10 | 22.35 | 21.74 | 22.20 | 658,914 | -0.21(-0.93%) |
Jan 19, 2016 | 22.50 | 22.64 | 22.23 | 22.41 | 465,259 | +0.13(+0.59%) |
Jan 15, 2016 | 22.23 | 22.28 | 22.28 | 22.28 | 385,112 | -0.54(-2.37%) |
Jan 14, 2016 | 22.62 | 22.95 | 22.37 | 22.82 | 633,718 | +0.27(+1.20%) |
Jan 13, 2016 | 23.32 | 23.41 | 22.51 | 22.55 | 383,921 | -0.64(-2.75%) |
Jan 12, 2016 | 23.03 | 23.46 | 22.80 | 23.19 | 637,385 | +0.26(+1.14%) |
Jan 11, 2016 | 23.37 | 23.39 | 22.79 | 22.92 | 445,245 | -0.31(-1.31%) |
Jan 08, 2016 | 23.62 | 23.83 | 23.20 | 23.23 | 411,548 | -0.40(-1.70%) |
Jan 07, 2016 | 23.86 | 24.09 | 23.58 | 23.63 | 603,460 | -0.65(-2.66%) |
Jan 06, 2016 | 24.07 | 24.36 | 24.00 | 24.28 | 357,867 | -0.11(-0.46%) |
Jan 05, 2016 | 24.49 | 24.62 | 24.22 | 24.39 | 596,382 | -0.10(-0.43%) |
Jan 04, 2016 | 24.28 | 24.49 | 24.04 | 24.49 | 588,670 | -0.29(-1.16%) |
Dec 31, 2015 | 24.99 | 24.78 | 24.78 | 24.78 | 308,043 | -0.33(-1.32%) |
Dec 30, 2015 | 25.32 | 25.45 | 25.02 | 25.11 | 236,158 | -0.26(-1.03%) |
Dec 29, 2015 | 25.35 | 25.48 | 24.96 | 25.37 | 630,082 | +0.33(+1.32%) |
Dec 28, 2015 | 25.14 | 25.30 | 24.93 | 25.04 | 116,851 | -0.24(-0.97%) |
Dec 24, 2015 | 25.30 | 25.29 | 25.29 | 25.29 | 158,494 | -0.03(-0.14%) |
Dec 23, 2015 | 25.21 | 25.32 | 24.96 | 25.32 | 483,257 | +0.32(+1.29%) |
Dec 22, 2015 | 24.89 | 25.08 | 24.64 | 25.00 | 640,657 | +0.24(+0.95%) |
Dec 21, 2015 | 25.39 | 25.44 | 24.62 | 24.76 | 588,400 | -0.38(-1.53%) |
Dec 18, 2015 | 25.13 | 25.35 | 25.06 | 25.15 | 628,400 | -0.03(-0.10%) |
Dec 17, 2015 | 25.44 | 25.47 | 25.03 | 25.17 | 531,085 | -0.43(-1.67%) |
Dec 16, 2015 | 25.49 | 25.66 | 25.33 | 25.60 | 347,700 | +0.16(+0.62%) |
Dec 15, 2015 | 25.51 | 25.79 | 25.33 | 25.44 | 528,222 | +0.10(+0.38%) |
Dec 14, 2015 | 25.64 | 25.79 | 25.21 | 25.35 | 625,756 | -0.20(-0.79%) |
Dec 11, 2015 | 25.64 | 25.84 | 25.39 | 25.55 | 532,085 | -0.40(-1.55%) |
Dec 10, 2015 | 26.11 | 26.22 | 25.91 | 25.95 | 514,000 | -0.13(-0.50%) |
Dec 09, 2015 | 26.74 | 26.85 | 25.91 | 26.08 | 754,788 | -0.69(-2.57%) |
Dec 08, 2015 | 26.96 | 27.12 | 26.63 | 26.77 | 864,834 | -0.42(-1.54%) |
Dec 07, 2015 | 27.25 | 27.44 | 27.14 | 27.19 | 740,442 | -0.30(-1.08%) |
Dec 04, 2015 | 27.04 | 27.57 | 27.00 | 27.48 | 747,827 | +0.37(+1.35%) |
Dec 03, 2015 | 27.35 | 27.35 | 26.97 | 27.12 | 682,850 | -0.12(-0.45%) |
Dec 02, 2015 | 27.31 | 27.37 | 26.99 | 27.24 | 831,145 | -0.06(-0.22%) |
Dec 01, 2015 | 26.78 | 27.41 | 26.78 | 27.30 | 740,068 | +0.28(+1.03%) |
Nov 30, 2015 | 27.15 | 27.21 | 26.91 | 27.02 | 628,655 | -0.06(-0.23%) |
Nov 27, 2015 | 27.24 | 27.27 | 27.05 | 27.08 | 251,029 | -0.13(-0.48%) |
Nov 25, 2015 | 27.00 | 27.21 | 27.21 | 27.21 | 532,367 | +0.28(+1.04%) |
Nov 24, 2015 | 26.49 | 26.97 | 26.34 | 26.93 | 757,161 | +0.48(+1.83%) |
Nov 23, 2015 | 26.49 | 26.81 | 26.36 | 26.45 | 645,641 | +0.02(+0.07%) |
Nov 20, 2015 | 26.29 | 26.70 | 26.15 | 26.43 | 735,358 | +0.36(+1.37%) |
Nov 19, 2015 | 26.47 | 27.14 | 26.01 | 26.08 | 1,038,605 | -0.36(-1.35%) |
Nov 18, 2015 | 25.73 | 26.51 | 25.69 | 26.43 | 997,281 | +0.84(+3.26%) |
Nov 17, 2015 | 25.70 | 25.97 | 25.32 | 25.60 | 761,957 | -0.05(-0.20%) |
Nov 16, 2015 | 24.83 | 25.71 | 24.73 | 25.65 | 1,002,504 | +0.83(+3.33%) |
Nov 13, 2015 | 25.15 | 25.38 | 24.55 | 24.82 | 1,194,043 | -0.27(-1.07%) |
Nov 12, 2015 | 22.99 | 25.61 | 22.88 | 25.09 | 2,232,291 | +1.12(+4.68%) |
Nov 11, 2015 | 24.28 | 24.28 | 23.80 | 23.97 | 812,544 | -0.32(-1.33%) |
Nov 10, 2015 | 24.28 | 24.35 | 24.08 | 24.29 | 758,470 | -0.04(-0.18%) |
Nov 09, 2015 | 24.83 | 24.83 | 24.20 | 24.34 | 535,491 | -0.46(-1.86%) |
Nov 06, 2015 | 25.02 | 25.02 | 24.56 | 24.80 | 395,221 | -0.30(-1.21%) |
Nov 05, 2015 | 25.39 | 25.44 | 25.04 | 25.10 | 393,116 | -0.23(-0.89%) |
Nov 04, 2015 | 25.48 | 25.52 | 25.14 | 25.33 | 322,854 | -0.06(-0.24%) |
Nov 03, 2015 | 25.04 | 25.52 | 24.92 | 25.39 | 420,483 | +0.33(+1.32%) |
Nov 02, 2015 | 25.06 | 25.15 | 24.84 | 25.06 | 504,630 | +0.06(+0.24%) |
Oct 30, 2015 | 25.16 | 25.24 | 24.83 | 25.00 | 670,822 | -0.11(-0.45%) |
Oct 29, 2015 | 24.36 | 25.24 | 23.95 | 25.11 | 1,369,453 | +1.04(+4.34%) |
Oct 28, 2015 | 23.72 | 24.14 | 23.62 | 24.07 | 800,679 | +0.47(+1.99%) |
Oct 27, 2015 | 23.34 | 23.67 | 23.24 | 23.60 | 952,974 | +0.04(+0.18%) |
Oct 26, 2015 | 24.59 | 24.59 | 23.53 | 23.55 | 2,107,760 | -1.62(-6.43%) |
Oct 23, 2015 | 25.89 | 25.94 | 24.85 | 25.17 | 1,797,435 | -0.69(-2.66%) |
Oct 22, 2015 | 25.70 | 25.97 | 25.59 | 25.86 | 366,894 | +0.30(+1.16%) |
Oct 21, 2015 | 26.29 | 26.38 | 25.48 | 25.56 | 423,362 | -0.69(-2.62%) |
Oct 20, 2015 | 26.11 | 26.29 | 26.01 | 26.25 | 375,056 | +0.15(+0.57%) |
Oct 19, 2015 | 26.35 | 26.44 | 25.88 | 26.10 | 455,666 | -0.37(-1.38%) |
Oct 16, 2015 | 27.08 | 27.08 | 26.41 | 26.47 | 778,873 | -0.07(-0.26%) |
Oct 15, 2015 | 26.84 | 26.94 | 26.26 | 26.54 | 776,978 | -0.26(-0.97%) |
Oct 14, 2015 | 27.17 | 27.38 | 26.73 | 26.80 | 733,181 | -0.39(-1.44%) |
Oct 13, 2015 | 26.90 | 27.24 | 26.69 | 27.19 | 767,197 | +0.21(+0.77%) |
Oct 12, 2015 | 26.33 | 27.02 | 26.15 | 26.98 | 671,977 | +0.65(+2.48%) |
Oct 09, 2015 | 26.56 | 26.56 | 26.10 | 26.33 | 593,839 | -0.23(-0.85%) |
Oct 08, 2015 | 25.81 | 26.59 | 25.75 | 26.56 | 725,299 | +0.76(+2.93%) |
Oct 07, 2015 | 26.04 | 26.20 | 25.74 | 25.80 | 433,409 | -0.07(-0.27%) |
Oct 06, 2015 | 26.69 | 26.73 | 25.80 | 25.87 | 688,291 | -0.86(-3.22%) |
Oct 05, 2015 | 26.46 | 26.77 | 26.42 | 26.73 | 428,088 | +0.50(+1.92%) |
Oct 02, 2015 | 25.95 | 26.26 | 25.79 | 26.22 | 544,353 | +0.03(+0.13%) |
Oct 01, 2015 | 26.56 | 26.56 | 26.07 | 26.19 | 395,671 | -0.05(-0.20%) |
Sep 30, 2015 | 26.09 | 26.25 | 25.82 | 26.24 | 522,201 | +0.41(+1.58%) |
Sep 29, 2015 | 26.00 | 26.02 | 25.69 | 25.83 | 587,901 | -0.12(-0.47%) |
Sep 28, 2015 | 26.18 | 26.32 | 25.85 | 25.95 | 531,121 | -0.38(-1.45%) |
Sep 25, 2015 | 26.67 | 26.68 | 26.25 | 26.34 | 261,061 | -0.07(-0.26%) |
Sep 24, 2015 | 26.05 | 26.45 | 25.91 | 26.41 | 314,513 | +0.15(+0.56%) |
Sep 23, 2015 | 26.32 | 26.57 | 26.13 | 26.26 | 375,670 | +0.02(+0.07%) |
Sep 22, 2015 | 26.65 | 26.69 | 26.00 | 26.24 | 1,056,519 | -0.68(-2.52%) |
Sep 21, 2015 | 26.82 | 27.05 | 26.72 | 26.92 | 348,480 | +0.11(+0.42%) |
Sep 18, 2015 | 27.01 | 27.20 | 26.74 | 26.81 | 360,759 | -0.34(-1.25%) |
Sep 17, 2015 | 27.24 | 27.49 | 26.97 | 27.15 | 388,784 | -0.10(-0.38%) |
Sep 16, 2015 | 26.14 | 27.30 | 26.14 | 27.25 | 468,512 | +1.16(+4.43%) |
Sep 15, 2015 | 26.10 | 26.21 | 25.86 | 26.09 | 525,306 | +0.03(+0.13%) |
Sep 14, 2015 | 26.49 | 26.49 | 26.00 | 26.06 | 358,723 | -0.38(-1.45%) |
Sep 11, 2015 | 26.49 | 26.53 | 26.22 | 26.44 | 239,318 | -0.15(-0.56%) |
Sep 10, 2015 | 26.45 | 26.76 | 26.45 | 26.59 | 230,689 | +0.12(+0.46%) |
Sep 09, 2015 | 26.82 | 27.06 | 26.43 | 26.47 | 332,659 | -0.19(-0.72%) |
Sep 08, 2015 | 26.70 | 26.81 | 26.49 | 26.66 | 350,614 | +0.37(+1.39%) |
Sep 04, 2015 | 26.36 | 26.29 | 26.29 | 26.29 | 354,446 | -0.34(-1.27%) |
Sep 03, 2015 | 26.70 | 27.02 | 26.40 | 26.63 | 453,826 | +0.04(+0.16%) |
Sep 02, 2015 | 26.79 | 26.95 | 26.29 | 26.59 | 422,557 | -0.01(-0.03%) |
Sep 01, 2015 | 26.56 | 26.76 | 26.36 | 26.60 | 392,707 | -0.70(-2.58%) |
Aug 31, 2015 | 26.66 | 27.41 | 26.57 | 27.30 | 427,912 | +0.61(+2.28%) |
Aug 28, 2015 | 26.62 | 26.85 | 26.40 | 26.69 | 432,559 | -0.05(-0.20%) |
Aug 27, 2015 | 26.88 | 26.96 | 26.52 | 26.75 | 459,366 | +0.30(+1.15%) |
Aug 26, 2015 | 26.20 | 26.51 | 25.80 | 26.44 | 528,427 | +0.77(+2.98%) |
Aug 25, 2015 | 26.29 | 26.52 | 25.66 | 25.68 | 516,719 | -0.08(-0.30%) |
Aug 24, 2015 | 25.44 | 26.54 | 24.13 | 25.75 | 963,121 | -0.83(-3.11%) |
Aug 21, 2015 | 27.17 | 27.29 | 26.50 | 26.58 | 634,452 | -0.84(-3.05%) |
Aug 20, 2015 | 27.40 | 27.56 | 27.20 | 27.42 | 521,653 | -0.23(-0.85%) |
Aug 19, 2015 | 27.61 | 27.89 | 27.18 | 27.65 | 351,186 | -0.02(-0.06%) |
Aug 18, 2015 | 27.68 | 27.87 | 27.45 | 27.67 | 494,628 | -0.09(-0.31%) |
Aug 17, 2015 | 27.83 | 27.94 | 27.54 | 27.76 | 417,131 | -0.35(-1.24%) |
Aug 14, 2015 | 27.83 | 28.13 | 27.63 | 28.10 | 484,423 | +0.27(+0.97%) |
Aug 13, 2015 | 27.76 | 28.10 | 27.67 | 27.83 | 214,146 | +0.03(+0.09%) |
Aug 12, 2015 | 27.90 | 27.97 | 27.18 | 27.81 | 362,901 | -0.12(-0.42%) |
Aug 11, 2015 | 27.73 | 28.05 | 27.63 | 27.93 | 373,642 | -0.07(-0.25%) |
Aug 10, 2015 | 28.52 | 28.67 | 27.89 | 28.00 | 744,863 | -0.48(-1.68%) |
Aug 07, 2015 | 28.28 | 28.65 | 28.27 | 28.47 | 448,300 | +0.03(+0.12%) |
Aug 06, 2015 | 28.57 | 28.57 | 28.19 | 28.44 | 499,296 | -0.17(-0.61%) |
Aug 05, 2015 | 28.53 | 28.90 | 28.26 | 28.61 | 610,699 | +0.18(+0.64%) |
Aug 04, 2015 | 27.79 | 29.02 | 27.64 | 28.43 | 1,057,760 | +0.45(+1.61%) |
Aug 03, 2015 | 28.03 | 28.08 | 27.65 | 27.98 | 903,994 | -0.05(-0.19%) |
Jul 31, 2015 | 27.79 | 29.23 | 27.79 | 28.03 | 1,784,183 | -2.44(-8.01%) |
Jul 30, 2015 | 29.48 | 30.52 | 29.21 | 30.47 | 594,330 | +0.98(+3.33%) |
Jul 29, 2015 | 29.85 | 29.90 | 29.19 | 29.49 | 522,210 | -0.29(-0.96%) |
Jul 28, 2015 | 29.10 | 29.86 | 29.10 | 29.78 | 546,553 | +0.79(+2.73%) |
Jul 27, 2015 | 29.17 | 29.52 | 28.85 | 28.98 | 425,477 | -0.23(-0.80%) |
Jul 24, 2015 | 29.76 | 29.80 | 29.05 | 29.22 | 371,294 | -0.38(-1.29%) |
Jul 23, 2015 | 29.72 | 29.92 | 29.51 | 29.60 | 502,114 | +0.01(+0.03%) |
Jul 22, 2015 | 29.51 | 29.65 | 29.30 | 29.59 | 336,924 | -0.06(-0.21%) |
Jul 21, 2015 | 29.74 | 29.82 | 29.50 | 29.65 | 568,481 | -0.03(-0.09%) |
Jul 20, 2015 | 29.18 | 29.86 | 29.18 | 29.68 | 486,053 | +0.51(+1.76%) |
Jul 17, 2015 | 29.00 | 29.19 | 28.78 | 29.17 | 187,552 | +0.16(+0.57%) |
Jul 16, 2015 | 29.30 | 29.37 | 28.94 | 29.00 | 302,368 | -0.10(-0.33%) |
Jul 15, 2015 | 29.86 | 29.86 | 28.89 | 29.10 | 588,242 | -0.98(-3.26%) |
Jul 14, 2015 | 29.61 | 30.24 | 29.61 | 30.08 | 346,322 | +0.40(+1.35%) |
Jul 13, 2015 | 29.20 | 29.68 | 29.17 | 29.68 | 150,918 | +0.58(+2.00%) |
Jul 10, 2015 | 28.95 | 29.14 | 28.70 | 29.10 | 418,601 | +0.45(+1.58%) |
Jul 09, 2015 | 28.71 | 29.01 | 28.56 | 28.65 | 221,961 | +0.28(+0.98%) |
Jul 08, 2015 | 29.04 | 29.09 | 28.19 | 28.37 | 417,515 | -0.82(-2.83%) |
Jul 07, 2015 | 28.94 | 29.28 | 28.61 | 29.19 | 240,589 | +0.03(+0.09%) |
Jul 06, 2015 | 29.17 | 29.63 | 28.95 | 29.17 | 250,911 | -0.26(-0.89%) |
Jul 02, 2015 | 29.08 | 29.43 | 29.43 | 29.43 | 274,664 | +0.23(+0.80%) |
Jul 01, 2015 | 29.05 | 29.62 | 29.05 | 29.19 | 255,226 | +0.33(+1.14%) |
Jun 30, 2015 | 29.04 | 29.08 | 28.79 | 28.86 | 310,090 | -0.06(-0.21%) |
Jun 29, 2015 | 29.13 | 29.23 | 28.83 | 28.92 | 252,632 | -0.62(-2.09%) |
Jun 26, 2015 | 29.36 | 29.54 | 29.25 | 29.54 | 325,423 | +0.23(+0.77%) |
Jun 25, 2015 | 29.32 | 29.59 | 29.05 | 29.31 | 262,524 | +0.10(+0.33%) |
Jun 24, 2015 | 29.04 | 29.26 | 28.84 | 29.22 | 226,537 | +0.10(+0.36%) |
Jun 23, 2015 | 29.01 | 29.26 | 28.94 | 29.12 | 270,798 | +0.18(+0.63%) |
Jun 22, 2015 | 28.76 | 29.25 | 28.76 | 28.93 | 231,341 | +0.30(+1.03%) |
Jun 19, 2015 | 28.69 | 29.07 | 28.52 | 28.64 | 380,262 | -0.31(-1.08%) |
Jun 18, 2015 | 29.04 | 29.13 | 28.88 | 28.95 | 286,778 | -0.05(-0.18%) |
Jun 17, 2015 | 29.10 | 29.21 | 28.70 | 29.00 | 453,823 | +0.05(+0.18%) |
Jun 16, 2015 | 28.31 | 29.10 | 28.31 | 28.95 | 549,134 | +0.47(+1.65%) |
Jun 15, 2015 | 27.68 | 28.56 | 27.68 | 28.48 | 416,535 | +0.56(+1.99%) |
Jun 12, 2015 | 27.86 | 28.03 | 27.80 | 27.93 | 281,255 | -0.18(-0.65%) |
Jun 11, 2015 | 28.39 | 28.55 | 27.90 | 28.11 | 271,366 | -0.21(-0.74%) |
Jun 10, 2015 | 28.44 | 28.59 | 28.23 | 28.32 | 233,755 | +0.12(+0.43%) |
Jun 09, 2015 | 27.97 | 28.39 | 27.86 | 28.19 | 272,701 | +0.20(+0.71%) |
Jun 08, 2015 | 28.42 | 28.42 | 27.89 | 28.00 | 284,986 | -0.36(-1.29%) |
Jun 05, 2015 | 28.15 | 28.48 | 27.95 | 28.36 | 231,424 | +0.09(+0.31%) |
Jun 04, 2015 | 28.52 | 28.69 | 28.13 | 28.27 | 333,888 | -0.39(-1.36%) |
Jun 03, 2015 | 27.91 | 28.72 | 27.69 | 28.66 | 425,820 | +0.65(+2.32%) |
Jun 02, 2015 | 27.66 | 28.22 | 27.58 | 28.01 | 403,335 | +0.39(+1.41%) |
Jun 01, 2015 | 27.68 | 27.74 | 27.26 | 27.62 | 299,482 | +0.13(+0.47%) |
May 29, 2015 | 27.51 | 27.56 | 27.12 | 27.49 | 269,606 | -0.15(-0.53%) |
May 28, 2015 | 27.47 | 27.71 | 27.47 | 27.64 | 290,692 | -0.01(-0.03%) |
May 27, 2015 | 27.22 | 27.69 | 27.08 | 27.65 | 430,159 | +0.43(+1.60%) |
May 26, 2015 | 27.63 | 27.63 | 27.04 | 27.21 | 319,267 | -0.48(-1.72%) |
May 22, 2015 | 27.71 | 27.69 | 27.69 | 27.69 | 450,173 | +0.00(+0.02%) |
May 21, 2015 | 27.91 | 28.02 | 27.63 | 27.69 | 303,119 | -0.29(-1.02%) |
May 20, 2015 | 28.28 | 28.36 | 27.91 | 27.97 | 469,342 | -0.28(-0.98%) |
May 19, 2015 | 28.18 | 28.36 | 27.84 | 28.25 | 665,335 | +0.04(+0.15%) |
May 18, 2015 | 28.16 | 28.43 | 28.01 | 28.21 | 367,022 | +0.04(+0.15%) |
May 15, 2015 | 28.38 | 28.50 | 28.14 | 28.16 | 680,090 | -0.27(-0.95%) |
May 14, 2015 | 26.57 | 28.52 | 26.53 | 28.43 | 1,556,733 | +1.58(+5.87%) |
May 13, 2015 | 27.11 | 27.30 | 26.80 | 26.85 | 452,913 | -0.22(-0.80%) |
May 12, 2015 | 26.88 | 27.29 | 26.88 | 27.07 | 391,563 | -0.10(-0.38%) |
May 11, 2015 | 27.23 | 27.44 | 27.05 | 27.18 | 411,143 | -0.08(-0.29%) |
May 08, 2015 | 27.37 | 27.57 | 27.22 | 27.25 | 344,969 | +0.07(+0.26%) |
May 07, 2015 | 27.05 | 27.20 | 26.76 | 27.18 | 302,091 | +0.07(+0.26%) |
May 06, 2015 | 27.31 | 27.31 | 26.90 | 27.11 | 361,745 | -0.02(-0.06%) |
May 05, 2015 | 27.82 | 27.83 | 26.92 | 27.13 | 585,868 | -0.71(-2.55%) |
May 04, 2015 | 27.54 | 27.86 | 27.48 | 27.84 | 519,767 | +0.41(+1.48%) |
May 01, 2015 | 27.42 | 27.52 | 27.20 | 27.44 | 330,836 | -0.04(-0.16%) |
Apr 30, 2015 | 27.44 | 27.57 | 27.31 | 27.48 | 479,645 | -0.13(-0.47%) |
Apr 29, 2015 | 27.58 | 27.82 | 27.58 | 27.61 | 585,667 | -0.02(-0.06%) |
Apr 28, 2015 | 27.62 | 27.68 | 27.34 | 27.63 | 459,010 | -0.05(-0.19%) |
Apr 27, 2015 | 27.76 | 27.80 | 27.50 | 27.68 | 472,005 | +0.03(+0.13%) |
Apr 24, 2015 | 27.72 | 27.75 | 27.28 | 27.64 | 607,238 | +0.07(+0.25%) |
Apr 23, 2015 | 27.57 | 27.86 | 27.36 | 27.57 | 471,605 | -0.07(-0.25%) |
Apr 22, 2015 | 27.31 | 27.70 | 27.11 | 27.64 | 411,744 | +0.44(+1.62%) |
Apr 21, 2015 | 27.53 | 27.53 | 26.99 | 27.20 | 537,869 | -0.25(-0.92%) |
Apr 20, 2015 | 27.63 | 27.76 | 27.38 | 27.45 | 549,473 | -0.06(-0.22%) |
Apr 17, 2015 | 27.76 | 27.77 | 27.44 | 27.51 | 395,246 | -0.27(-0.97%) |
Apr 16, 2015 | 27.84 | 27.85 | 27.30 | 27.78 | 331,545 | -0.03(-0.09%) |
Apr 15, 2015 | 27.70 | 27.94 | 27.45 | 27.81 | 578,890 | +0.04(+0.16%) |
Apr 14, 2015 | 27.18 | 27.86 | 27.04 | 27.76 | 819,582 | +0.83(+3.09%) |
Apr 13, 2015 | 27.03 | 27.23 | 26.87 | 26.93 | 211,011 | -0.10(-0.38%) |
Apr 10, 2015 | 26.79 | 27.12 | 26.69 | 27.04 | 419,545 | +0.31(+1.17%) |
Apr 09, 2015 | 26.68 | 27.05 | 26.62 | 26.72 | 301,024 | +0.07(+0.26%) |
Apr 08, 2015 | 26.83 | 27.01 | 26.58 | 26.66 | 304,665 | -0.03(-0.10%) |
Apr 07, 2015 | 26.57 | 26.88 | 26.46 | 26.68 | 607,583 | +0.09(+0.33%) |
Apr 06, 2015 | 26.69 | 27.70 | 26.58 | 26.59 | 378,072 | +0.29(+1.12%) |
Apr 02, 2015 | 26.02 | 26.30 | 26.30 | 26.30 | 305,459 | +0.42(+1.64%) |
Apr 01, 2015 | 25.65 | 26.02 | 25.62 | 25.88 | 270,877 | +0.29(+1.15%) |
Mar 31, 2015 | 25.60 | 25.77 | 25.51 | 25.58 | 428,548 | -0.13(-0.51%) |
Mar 30, 2015 | 26.17 | 26.22 | 25.68 | 25.71 | 218,316 | -0.17(-0.65%) |
Mar 27, 2015 | 26.11 | 26.26 | 25.79 | 25.88 | 985,500 | -0.22(-0.83%) |
Mar 26, 2015 | 26.27 | 26.41 | 25.98 | 26.10 | 447,325 | -0.16(-0.59%) |
Mar 25, 2015 | 26.56 | 26.68 | 26.13 | 26.25 | 323,867 | -0.16(-0.59%) |
Mar 24, 2015 | 26.08 | 26.55 | 25.98 | 26.41 | 300,051 | +0.37(+1.41%) |
Mar 23, 2015 | 25.91 | 26.16 | 25.81 | 26.04 | 338,386 | +0.17(+0.65%) |
Mar 20, 2015 | 26.01 | 26.10 | 25.75 | 25.87 | 330,302 | +0.05(+0.20%) |
Mar 19, 2015 | 25.93 | 25.98 | 25.65 | 25.82 | 265,102 | -0.23(-0.88%) |
Mar 18, 2015 | 25.62 | 26.11 | 25.28 | 26.05 | 263,761 | +0.42(+1.66%) |
Mar 17, 2015 | 25.45 | 25.74 | 25.28 | 25.62 | 322,362 | +0.13(+0.53%) |
Mar 16, 2015 | 25.41 | 25.70 | 25.41 | 25.49 | 246,453 | +0.19(+0.75%) |
Mar 13, 2015 | 25.48 | 25.48 | 25.08 | 25.30 | 343,561 | -0.20(-0.78%) |
Mar 12, 2015 | 25.40 | 25.62 | 25.28 | 25.50 | 341,991 | +0.23(+0.93%) |
Mar 11, 2015 | 25.15 | 25.42 | 25.05 | 25.26 | 405,740 | -0.01(-0.03%) |
Mar 10, 2015 | 25.57 | 25.62 | 25.22 | 25.27 | 903,062 | -0.49(-1.90%) |
Mar 09, 2015 | 25.76 | 25.82 | 25.58 | 25.76 | 552,711 | +0.01(+0.03%) |
Mar 06, 2015 | 25.82 | 26.08 | 25.56 | 25.75 | 940,398 | -0.33(-1.26%) |
Mar 05, 2015 | 25.95 | 26.29 | 25.90 | 26.08 | 566,143 | +0.15(+0.58%) |
Mar 04, 2015 | 25.92 | 25.98 | 26.03 | 25.93 | 594,418 | -0.10(-0.37%) |
Mar 03, 2015 | 26.26 | 26.33 | 25.91 | 26.03 | 592,650 | -0.22(-0.84%) |