Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 25.37 | 25.47 | 25.23 | 25.30 | 2,099,971 | +0.05(+0.22%) |
Oct 29, 2015 | 25.48 | 25.64 | 25.06 | 25.25 | 5,110,395 | -2.19(-7.98%) |
Oct 28, 2015 | 27.15 | 27.82 | 27.07 | 27.44 | 3,484,542 | +0.10(+0.36%) |
Oct 27, 2015 | 27.46 | 27.54 | 27.28 | 27.34 | 1,676,496 | -0.14(-0.49%) |
Oct 26, 2015 | 27.19 | 27.48 | 27.16 | 27.47 | 1,619,403 | -0.36(-1.30%) |
Oct 23, 2015 | 27.65 | 27.90 | 27.56 | 27.83 | 1,644,317 | +0.40(+1.45%) |
Oct 22, 2015 | 27.19 | 27.59 | 27.14 | 27.44 | 1,699,030 | +0.46(+1.71%) |
Oct 21, 2015 | 27.26 | 27.35 | 26.97 | 26.97 | 1,480,375 | -0.29(-1.06%) |
Oct 20, 2015 | 27.16 | 27.40 | 27.12 | 27.26 | 1,485,489 | -0.16(-0.59%) |
Oct 19, 2015 | 27.41 | 27.69 | 26.80 | 27.43 | 4,516,651 | +0.65(+2.43%) |
Oct 16, 2015 | 26.77 | 26.85 | 26.62 | 26.78 | 1,489,984 | +0.26(+0.99%) |
Oct 15, 2015 | 26.28 | 26.55 | 26.20 | 26.51 | 1,274,621 | +0.35(+1.35%) |
Oct 14, 2015 | 26.26 | 26.56 | 26.03 | 26.16 | 2,193,543 | +0.11(+0.42%) |
Oct 13, 2015 | 25.79 | 26.37 | 25.78 | 26.05 | 1,293,786 | -0.33(-1.24%) |
Oct 12, 2015 | 26.37 | 26.49 | 26.31 | 26.38 | 1,320,250 | -0.18(-0.68%) |
Oct 09, 2015 | 26.47 | 26.85 | 26.39 | 26.56 | 4,146,865 | +0.86(+3.35%) |
Oct 08, 2015 | 25.76 | 25.86 | 25.41 | 25.70 | 4,904,964 | -0.36(-1.39%) |
Oct 07, 2015 | 26.15 | 26.37 | 25.87 | 26.06 | 2,661,470 | +0.35(+1.37%) |
Oct 06, 2015 | 25.41 | 25.82 | 25.39 | 25.71 | 1,581,901 | +0.18(+0.71%) |
Oct 05, 2015 | 25.38 | 25.61 | 25.34 | 25.53 | 2,761,945 | +0.96(+3.91%) |
Oct 02, 2015 | 24.19 | 24.58 | 24.11 | 24.57 | 3,295,094 | +0.56(+2.34%) |
Oct 01, 2015 | 24.12 | 24.20 | 23.72 | 24.01 | 3,595,549 | -0.40(-1.63%) |
Sep 30, 2015 | 24.42 | 24.50 | 24.11 | 24.40 | 2,666,026 | +0.38(+1.58%) |
Sep 29, 2015 | 23.79 | 24.06 | 23.57 | 24.02 | 3,244,753 | +0.30(+1.26%) |
Sep 28, 2015 | 24.20 | 24.22 | 23.70 | 23.72 | 4,041,283 | -1.09(-4.38%) |
Sep 25, 2015 | 24.94 | 25.08 | 24.67 | 24.81 | 2,674,201 | +0.00(+0.00%) |
Sep 24, 2015 | 24.62 | 24.88 | 24.48 | 24.81 | 4,010,105 | +0.06(+0.26%) |
Sep 23, 2015 | 24.99 | 25.00 | 24.61 | 24.75 | 1,570,811 | -0.24(-0.98%) |
Sep 22, 2015 | 25.14 | 25.17 | 24.81 | 24.99 | 2,541,685 | -0.81(-3.16%) |
Sep 21, 2015 | 25.85 | 25.99 | 25.64 | 25.81 | 1,707,182 | +0.05(+0.21%) |
Sep 18, 2015 | 25.85 | 26.02 | 25.69 | 25.75 | 3,276,825 | -1.22(-4.53%) |
Sep 17, 2015 | 26.98 | 27.36 | 26.84 | 26.97 | 3,533,723 | +0.31(+1.15%) |
Sep 16, 2015 | 26.50 | 26.69 | 26.42 | 26.67 | 1,353,162 | -0.15(-0.57%) |
Sep 15, 2015 | 26.52 | 26.87 | 26.46 | 26.82 | 1,853,066 | +0.44(+1.68%) |
Sep 14, 2015 | 26.28 | 26.55 | 26.08 | 26.38 | 2,116,910 | -0.07(-0.27%) |
Sep 11, 2015 | 26.30 | 26.46 | 26.24 | 26.45 | 887,841 | -0.02(-0.07%) |
Sep 10, 2015 | 26.22 | 26.59 | 26.17 | 26.47 | 1,386,295 | +0.24(+0.93%) |
Sep 09, 2015 | 26.83 | 26.87 | 26.19 | 26.22 | 1,975,340 | -0.47(-1.76%) |
Sep 08, 2015 | 26.76 | 26.82 | 26.48 | 26.69 | 2,078,365 | +1.07(+4.17%) |
Sep 04, 2015 | 25.63 | 25.63 | 25.63 | 25.63 | 2,517,949 | -0.86(-3.25%) |
Sep 03, 2015 | 26.59 | 26.96 | 26.42 | 26.49 | 2,343,868 | +0.24(+0.90%) |
Sep 02, 2015 | 26.36 | 26.39 | 25.87 | 26.25 | 2,152,816 | +0.31(+1.19%) |
Sep 01, 2015 | 26.03 | 26.15 | 25.78 | 25.94 | 3,035,322 | -0.76(-2.85%) |
Aug 31, 2015 | 26.61 | 26.87 | 26.48 | 26.70 | 2,820,949 | -0.15(-0.57%) |
Aug 28, 2015 | 26.70 | 26.87 | 26.54 | 26.86 | 3,526,803 | -0.35(-1.30%) |
Aug 27, 2015 | 26.98 | 27.30 | 26.78 | 27.21 | 4,023,166 | +0.24(+0.87%) |
Aug 26, 2015 | 26.94 | 26.99 | 26.32 | 26.97 | 3,913,840 | +0.72(+2.72%) |
Aug 25, 2015 | 27.05 | 27.18 | 26.19 | 26.26 | 5,537,239 | +0.54(+2.11%) |
Aug 24, 2015 | 25.86 | 26.45 | 25.21 | 25.72 | 8,088,036 | -1.18(-4.38%) |
Aug 21, 2015 | 27.50 | 27.70 | 26.84 | 26.89 | 3,870,573 | -0.67(-2.43%) |
Aug 20, 2015 | 28.13 | 28.14 | 27.53 | 27.56 | 2,637,554 | -0.93(-3.27%) |
Aug 19, 2015 | 28.50 | 28.68 | 28.29 | 28.50 | 1,495,487 | -0.28(-0.98%) |
Aug 18, 2015 | 28.85 | 28.88 | 28.67 | 28.78 | 1,874,532 | -0.32(-1.09%) |
Aug 17, 2015 | 28.75 | 29.10 | 28.65 | 29.09 | 1,988,222 | -0.24(-0.83%) |
Aug 14, 2015 | 29.07 | 29.34 | 29.06 | 29.34 | 1,450,736 | -0.30(-1.01%) |
Aug 13, 2015 | 29.57 | 29.74 | 29.49 | 29.64 | 1,484,796 | -0.13(-0.43%) |
Aug 12, 2015 | 29.64 | 29.78 | 29.26 | 29.76 | 2,294,494 | -0.58(-1.91%) |
Aug 11, 2015 | 30.47 | 30.50 | 30.09 | 30.34 | 1,311,179 | -0.47(-1.53%) |
Aug 10, 2015 | 30.48 | 30.82 | 30.46 | 30.81 | 894,164 | +0.24(+0.80%) |
Aug 07, 2015 | 30.48 | 30.60 | 30.36 | 30.57 | 1,246,318 | -0.15(-0.50%) |
Aug 06, 2015 | 30.82 | 30.85 | 30.56 | 30.72 | 1,302,568 | -0.11(-0.35%) |
Aug 05, 2015 | 30.86 | 30.94 | 30.70 | 30.83 | 2,078,363 | +0.04(+0.12%) |
Aug 04, 2015 | 30.88 | 30.99 | 30.69 | 30.79 | 1,655,245 | -0.78(-2.47%) |
Aug 03, 2015 | 31.95 | 31.95 | 31.33 | 31.57 | 2,198,255 | -0.13(-0.40%) |
Jul 31, 2015 | 31.91 | 32.02 | 31.67 | 31.70 | 2,839,656 | +0.24(+0.78%) |
Jul 30, 2015 | 31.22 | 31.53 | 30.94 | 31.45 | 3,779,514 | +1.13(+3.73%) |
Jul 29, 2015 | 30.00 | 30.48 | 30.00 | 30.32 | 1,996,568 | +0.24(+0.78%) |
Jul 28, 2015 | 29.93 | 30.12 | 29.69 | 30.09 | 1,046,748 | +0.48(+1.62%) |
Jul 27, 2015 | 29.69 | 29.80 | 29.51 | 29.61 | 2,214,403 | -0.46(-1.54%) |
Jul 24, 2015 | 30.62 | 30.72 | 30.00 | 30.07 | 3,656,467 | -0.55(-1.80%) |
Jul 23, 2015 | 30.83 | 30.86 | 30.54 | 30.62 | 2,176,882 | +0.36(+1.20%) |
Jul 22, 2015 | 30.24 | 30.44 | 30.18 | 30.26 | 3,473,833 | +0.03(+0.09%) |
Jul 21, 2015 | 30.17 | 30.32 | 30.12 | 30.23 | 1,455,720 | -0.03(-0.09%) |
Jul 20, 2015 | 30.29 | 30.42 | 30.18 | 30.26 | 3,067,097 | +0.34(+1.15%) |
Jul 17, 2015 | 29.89 | 29.93 | 29.74 | 29.92 | 1,413,072 | -0.14(-0.48%) |
Jul 16, 2015 | 30.04 | 30.20 | 30.00 | 30.06 | 1,844,551 | +0.43(+1.47%) |
Jul 15, 2015 | 29.75 | 29.84 | 29.51 | 29.63 | 1,775,104 | +0.07(+0.24%) |
Jul 14, 2015 | 29.51 | 29.63 | 29.42 | 29.55 | 1,663,085 | +0.19(+0.65%) |
Jul 13, 2015 | 29.44 | 29.55 | 29.26 | 29.36 | 2,575,347 | +0.48(+1.66%) |
Jul 10, 2015 | 28.97 | 28.97 | 28.67 | 28.88 | 3,444,084 | +1.58(+5.80%) |
Jul 09, 2015 | 27.45 | 27.55 | 27.18 | 27.30 | 2,308,210 | +0.58(+2.17%) |
Jul 08, 2015 | 26.93 | 27.08 | 26.63 | 26.72 | 1,974,217 | -0.57(-2.09%) |
Jul 07, 2015 | 26.88 | 27.39 | 26.41 | 27.29 | 3,777,269 | -0.02(-0.07%) |
Jul 06, 2015 | 27.06 | 27.57 | 27.04 | 27.31 | 3,462,570 | -1.22(-4.28%) |
Jul 02, 2015 | 28.56 | 28.53 | 28.53 | 28.53 | 1,596,807 | +0.33(+1.19%) |
Jul 01, 2015 | 28.32 | 28.55 | 28.07 | 28.20 | 3,153,584 | +0.90(+3.28%) |
Jun 30, 2015 | 27.76 | 27.77 | 27.13 | 27.30 | 3,087,929 | +0.05(+0.20%) |
Jun 29, 2015 | 27.74 | 27.93 | 27.23 | 27.25 | 4,845,129 | -1.95(-6.67%) |
Jun 26, 2015 | 29.02 | 29.38 | 28.97 | 29.19 | 3,159,628 | +0.52(+1.83%) |
Jun 25, 2015 | 28.63 | 28.85 | 28.36 | 28.67 | 2,374,902 | +0.44(+1.57%) |
Jun 24, 2015 | 28.25 | 28.46 | 28.17 | 28.22 | 1,399,903 | -0.26(-0.92%) |
Jun 23, 2015 | 28.47 | 28.61 | 28.42 | 28.49 | 1,472,159 | +0.03(+0.10%) |
Jun 22, 2015 | 28.41 | 28.77 | 28.19 | 28.46 | 3,675,042 | +1.07(+3.90%) |
Jun 19, 2015 | 27.73 | 27.75 | 27.28 | 27.39 | 3,265,798 | -0.80(-2.83%) |
Jun 18, 2015 | 28.11 | 28.91 | 27.86 | 28.19 | 4,140,060 | -0.04(-0.13%) |
Jun 17, 2015 | 28.39 | 28.43 | 27.99 | 28.22 | 1,305,902 | -0.03(-0.10%) |
Jun 16, 2015 | 28.11 | 28.26 | 27.96 | 28.25 | 1,017,777 | -0.12(-0.41%) |
Jun 15, 2015 | 28.09 | 28.40 | 28.05 | 28.37 | 1,873,078 | -0.63(-2.18%) |
Jun 12, 2015 | 28.75 | 29.07 | 28.47 | 29.00 | 1,675,594 | -0.24(-0.84%) |
Jun 11, 2015 | 29.28 | 29.49 | 28.97 | 29.25 | 1,774,299 | +0.13(+0.44%) |
Jun 10, 2015 | 28.82 | 29.26 | 28.69 | 29.12 | 2,031,487 | +0.85(+3.01%) |
Jun 09, 2015 | 28.19 | 28.50 | 28.07 | 28.27 | 2,677,474 | -0.83(-2.86%) |
Jun 08, 2015 | 29.33 | 29.44 | 28.99 | 29.10 | 5,160,976 | +1.38(+4.96%) |
Jun 05, 2015 | 27.61 | 27.96 | 27.44 | 27.73 | 2,238,663 | -0.64(-2.27%) |
Jun 04, 2015 | 28.55 | 28.99 | 28.30 | 28.37 | 2,110,485 | -0.16(-0.57%) |
Jun 03, 2015 | 28.30 | 28.77 | 28.27 | 28.53 | 1,855,243 | +0.41(+1.45%) |
Jun 02, 2015 | 27.82 | 28.40 | 27.73 | 28.12 | 3,662,113 | +1.09(+4.02%) |
Jun 01, 2015 | 27.12 | 27.16 | 26.81 | 27.04 | 2,042,790 | -0.31(-1.13%) |
May 29, 2015 | 27.50 | 27.54 | 27.18 | 27.35 | 2,564,111 | -0.48(-1.72%) |
May 28, 2015 | 27.70 | 27.86 | 27.40 | 27.83 | 2,149,842 | -0.11(-0.39%) |
May 27, 2015 | 27.54 | 28.11 | 27.51 | 27.93 | 1,695,738 | +0.24(+0.88%) |
May 26, 2015 | 28.02 | 28.03 | 27.61 | 27.69 | 2,271,022 | -0.97(-3.38%) |
May 22, 2015 | 28.94 | 28.66 | 28.66 | 28.66 | 1,568,636 | +0.18(+0.62%) |
May 21, 2015 | 28.29 | 28.52 | 28.27 | 28.48 | 1,356,827 | +0.03(+0.12%) |
May 20, 2015 | 28.40 | 28.54 | 28.28 | 28.45 | 805,842 | +0.11(+0.40%) |
May 19, 2015 | 28.26 | 28.49 | 28.20 | 28.33 | 1,060,980 | -0.05(-0.18%) |
May 18, 2015 | 28.39 | 28.51 | 28.27 | 28.39 | 1,600,768 | -0.38(-1.32%) |
May 15, 2015 | 28.39 | 28.77 | 28.39 | 28.76 | 1,645,341 | +0.14(+0.48%) |
May 14, 2015 | 28.52 | 28.69 | 28.44 | 28.63 | 1,568,076 | +0.45(+1.59%) |
May 13, 2015 | 28.31 | 28.46 | 28.07 | 28.18 | 1,471,485 | +0.32(+1.15%) |
May 12, 2015 | 27.87 | 28.02 | 27.77 | 27.86 | 966,564 | -0.03(-0.09%) |
May 11, 2015 | 27.98 | 28.15 | 27.86 | 27.89 | 1,059,078 | -0.08(-0.28%) |
May 08, 2015 | 27.47 | 28.03 | 27.45 | 27.96 | 1,473,892 | +0.32(+1.15%) |
May 07, 2015 | 27.71 | 27.81 | 27.53 | 27.64 | 1,559,358 | -0.18(-0.65%) |
May 06, 2015 | 27.65 | 27.99 | 27.47 | 27.82 | 2,672,505 | +0.65(+2.38%) |
May 05, 2015 | 27.55 | 27.60 | 27.17 | 27.18 | 2,079,223 | -0.50(-1.81%) |
May 04, 2015 | 27.68 | 27.81 | 27.64 | 27.68 | 1,149,348 | -0.17(-0.62%) |
May 01, 2015 | 27.80 | 28.01 | 27.62 | 27.85 | 1,035,485 | +0.16(+0.59%) |
Apr 30, 2015 | 27.59 | 27.89 | 27.48 | 27.69 | 3,307,235 | +0.32(+1.17%) |
Apr 29, 2015 | 27.17 | 27.48 | 26.93 | 27.37 | 3,914,411 | -0.27(-0.97%) |
Apr 28, 2015 | 27.28 | 27.67 | 27.26 | 27.63 | 4,001,996 | -0.49(-1.75%) |
Apr 27, 2015 | 28.34 | 28.39 | 28.09 | 28.13 | 4,067,937 | -1.42(-4.82%) |
Apr 24, 2015 | 29.58 | 29.64 | 29.30 | 29.55 | 1,061,294 | +0.09(+0.32%) |
Apr 23, 2015 | 29.16 | 29.55 | 29.10 | 29.45 | 1,346,851 | +0.17(+0.59%) |
Apr 22, 2015 | 29.14 | 29.40 | 28.87 | 29.28 | 2,233,654 | +0.53(+1.83%) |
Apr 21, 2015 | 28.91 | 28.93 | 28.66 | 28.76 | 1,683,957 | -0.05(-0.18%) |
Apr 20, 2015 | 28.89 | 29.05 | 28.79 | 28.81 | 1,567,649 | +0.09(+0.30%) |
Apr 17, 2015 | 28.68 | 28.83 | 28.48 | 28.72 | 4,301,402 | -0.82(-2.77%) |
Apr 16, 2015 | 29.68 | 29.77 | 29.30 | 29.54 | 3,202,723 | -0.82(-2.70%) |
Apr 15, 2015 | 30.33 | 30.47 | 30.10 | 30.36 | 1,641,204 | +0.15(+0.49%) |
Apr 14, 2015 | 30.19 | 30.27 | 30.06 | 30.21 | 1,329,820 | +0.04(+0.14%) |
Apr 13, 2015 | 30.35 | 30.42 | 30.08 | 30.17 | 1,906,359 | -0.16(-0.51%) |
Apr 10, 2015 | 30.38 | 30.44 | 30.11 | 30.33 | 1,528,697 | -0.14(-0.45%) |
Apr 09, 2015 | 30.46 | 30.54 | 30.21 | 30.46 | 1,404,336 | -0.24(-0.79%) |
Apr 08, 2015 | 31.06 | 31.09 | 30.63 | 30.71 | 1,248,556 | -0.20(-0.64%) |
Apr 07, 2015 | 31.06 | 31.23 | 30.89 | 30.90 | 1,839,531 | -0.20(-0.64%) |
Apr 06, 2015 | 30.76 | 31.22 | 30.70 | 31.10 | 3,099,448 | +0.31(+1.01%) |
Apr 02, 2015 | 30.64 | 30.79 | 30.79 | 30.79 | 2,272,894 | +0.34(+1.13%) |
Apr 01, 2015 | 30.30 | 30.50 | 29.94 | 30.45 | 2,083,111 | +0.49(+1.64%) |
Mar 31, 2015 | 29.81 | 30.09 | 29.72 | 29.96 | 1,419,091 | -0.21(-0.69%) |
Mar 30, 2015 | 30.25 | 30.29 | 30.12 | 30.16 | 1,548,544 | +0.43(+1.45%) |
Mar 27, 2015 | 29.80 | 29.87 | 29.57 | 29.73 | 2,221,170 | +0.00(+0.00%) |
Mar 26, 2015 | 29.89 | 29.96 | 29.52 | 29.73 | 1,908,385 | -0.29(-0.98%) |
Mar 25, 2015 | 30.47 | 30.49 | 30.00 | 30.02 | 2,739,358 | -0.32(-1.05%) |
Mar 24, 2015 | 30.33 | 30.61 | 30.15 | 30.34 | 3,721,522 | +0.41(+1.35%) |
Mar 23, 2015 | 29.94 | 30.10 | 29.78 | 29.94 | 2,948,266 | +0.48(+1.64%) |
Mar 20, 2015 | 29.38 | 29.67 | 29.20 | 29.45 | 3,496,392 | +1.06(+3.74%) |
Mar 19, 2015 | 28.47 | 28.61 | 28.27 | 28.39 | 2,411,642 | -0.15(-0.51%) |
Mar 18, 2015 | 27.89 | 28.64 | 27.86 | 28.54 | 2,013,176 | +0.54(+1.94%) |
Mar 17, 2015 | 27.94 | 28.07 | 27.77 | 28.00 | 1,764,711 | -0.22(-0.76%) |
Mar 16, 2015 | 28.01 | 28.31 | 27.93 | 28.21 | 2,107,579 | +0.77(+2.80%) |
Mar 13, 2015 | 27.31 | 27.48 | 27.11 | 27.45 | 1,524,367 | +0.10(+0.38%) |
Mar 12, 2015 | 27.32 | 27.45 | 27.08 | 27.34 | 1,929,501 | +0.10(+0.38%) |
Mar 11, 2015 | 27.06 | 27.38 | 27.02 | 27.24 | 1,779,895 | +0.36(+1.35%) |
Mar 10, 2015 | 26.93 | 27.15 | 26.84 | 26.88 | 2,006,806 | -0.70(-2.53%) |
Mar 09, 2015 | 27.66 | 27.67 | 27.38 | 27.57 | 1,480,002 | +0.10(+0.38%) |
Mar 06, 2015 | 27.68 | 27.89 | 27.45 | 27.47 | 1,478,568 | -0.31(-1.12%) |
Mar 05, 2015 | 27.70 | 27.91 | 27.63 | 27.78 | 1,064,728 | +0.03(+0.12%) |
Mar 04, 2015 | 27.65 | 27.78 | 27.45 | 27.75 | 1,533,292 | -0.09(-0.31%) |
Mar 03, 2015 | 27.95 | 28.00 | 27.80 | 27.83 | 1,476,944 | -0.56(-1.97%) |
Mar 02, 2015 | 28.36 | 28.44 | 28.25 | 28.39 | 1,322,747 | +0.16(+0.58%) |
Feb 27, 2015 | 28.21 | 28.43 | 28.08 | 28.23 | 1,200,131 | +0.10(+0.37%) |
Feb 26, 2015 | 28.21 | 28.35 | 28.09 | 28.13 | 1,597,743 | -0.22(-0.76%) |
Feb 25, 2015 | 28.26 | 28.45 | 28.21 | 28.34 | 1,760,708 | -0.25(-0.87%) |
Feb 24, 2015 | 28.45 | 28.75 | 28.31 | 28.59 | 2,037,330 | +0.24(+0.85%) |
Feb 23, 2015 | 28.26 | 28.46 | 28.16 | 28.35 | 2,541,560 | -0.49(-1.70%) |
Feb 20, 2015 | 28.06 | 28.96 | 28.00 | 28.84 | 4,384,145 | +0.72(+2.58%) |
Feb 19, 2015 | 28.19 | 28.35 | 28.04 | 28.12 | 3,423,502 | -0.16(-0.58%) |
Feb 18, 2015 | 28.26 | 28.35 | 28.09 | 28.28 | 3,102,206 | +0.16(+0.58%) |
Feb 17, 2015 | 28.07 | 28.17 | 27.72 | 28.12 | 1,768,761 | +0.27(+0.96%) |
Feb 13, 2015 | 27.61 | 27.85 | 27.85 | 27.85 | 2,744,192 | +0.60(+2.22%) |
Feb 12, 2015 | 26.81 | 27.28 | 26.76 | 27.25 | 2,618,113 | +1.22(+4.71%) |
Feb 11, 2015 | 26.23 | 26.25 | 25.88 | 26.02 | 1,424,902 | -0.21(-0.79%) |
Feb 10, 2015 | 26.25 | 26.31 | 25.98 | 26.23 | 1,946,784 | +0.02(+0.07%) |
Feb 09, 2015 | 26.01 | 26.30 | 25.99 | 26.21 | 1,309,971 | -0.05(-0.20%) |
Feb 06, 2015 | 26.32 | 26.55 | 26.21 | 26.26 | 2,230,200 | -0.55(-2.06%) |
Feb 05, 2015 | 26.75 | 26.87 | 26.57 | 26.82 | 1,496,364 | +0.40(+1.50%) |
Feb 04, 2015 | 26.56 | 26.79 | 26.38 | 26.42 | 2,855,355 | -0.65(-2.39%) |
Feb 03, 2015 | 26.63 | 27.12 | 26.61 | 27.07 | 4,319,151 | +1.04(+4.01%) |
Feb 02, 2015 | 25.38 | 26.07 | 25.32 | 26.02 | 3,456,595 | +1.03(+4.11%) |
Jan 30, 2015 | 25.06 | 25.34 | 24.94 | 25.00 | 2,570,783 | -0.39(-1.53%) |
Jan 29, 2015 | 25.31 | 25.45 | 25.07 | 25.38 | 3,891,622 | +1.29(+5.37%) |
Jan 28, 2015 | 24.61 | 24.65 | 24.07 | 24.09 | 3,695,693 | -0.82(-3.29%) |
Jan 27, 2015 | 24.93 | 25.05 | 24.77 | 24.91 | 2,702,773 | -0.66(-2.60%) |
Jan 26, 2015 | 25.56 | 25.64 | 25.45 | 25.57 | 2,656,588 | +0.34(+1.33%) |
Jan 23, 2015 | 25.38 | 25.56 | 25.22 | 25.24 | 3,121,737 | -0.85(-3.24%) |
Jan 22, 2015 | 25.82 | 26.18 | 25.67 | 26.08 | 3,717,359 | +0.36(+1.41%) |
Jan 21, 2015 | 24.99 | 25.74 | 24.92 | 25.72 | 4,160,124 | +0.43(+1.71%) |
Jan 20, 2015 | 25.44 | 25.44 | 25.14 | 25.29 | 2,188,568 | +0.56(+2.27%) |
Jan 16, 2015 | 24.46 | 24.75 | 24.36 | 24.73 | 3,407,357 | +0.13(+0.53%) |
Jan 15, 2015 | 24.98 | 25.09 | 24.51 | 24.60 | 2,653,267 | -0.17(-0.70%) |
Jan 14, 2015 | 24.62 | 24.79 | 24.42 | 24.77 | 3,406,824 | +0.02(+0.07%) |
Jan 13, 2015 | 25.15 | 25.20 | 24.50 | 24.75 | 2,885,104 | +0.41(+1.66%) |
Jan 12, 2015 | 24.52 | 24.55 | 23.99 | 24.35 | 1,675,086 | -0.01(-0.04%) |
Jan 09, 2015 | 24.75 | 24.76 | 24.15 | 24.36 | 3,364,019 | -0.41(-1.67%) |
Jan 08, 2015 | 24.48 | 25.10 | 24.47 | 24.77 | 2,455,389 | +0.05(+0.21%) |
Jan 07, 2015 | 24.68 | 24.78 | 24.39 | 24.72 | 3,118,082 | +0.26(+1.06%) |
Jan 06, 2015 | 24.98 | 25.11 | 24.41 | 24.46 | 3,229,199 | -0.40(-1.60%) |
Jan 05, 2015 | 25.32 | 25.35 | 24.81 | 24.86 | 3,829,310 | -1.42(-5.42%) |
Jan 02, 2015 | 26.38 | 26.46 | 26.07 | 26.28 | 2,635,594 | +0.39(+1.50%) |
Dec 31, 2014 | 26.26 | 25.89 | 25.89 | 25.89 | 2,264,662 | -0.34(-1.28%) |
Dec 30, 2014 | 26.38 | 26.39 | 26.18 | 26.23 | 1,811,759 | -0.33(-1.23%) |
Dec 29, 2014 | 26.34 | 26.67 | 26.29 | 26.56 | 1,672,415 | -0.19(-0.71%) |
Dec 26, 2014 | 26.74 | 26.88 | 26.67 | 26.75 | 695,354 | +0.05(+0.19%) |
Dec 24, 2014 | 26.66 | 26.69 | 26.69 | 26.69 | 609,730 | +0.03(+0.13%) |
Dec 23, 2014 | 26.51 | 26.76 | 26.48 | 26.66 | 1,732,098 | +0.08(+0.29%) |
Dec 22, 2014 | 26.57 | 26.59 | 26.38 | 26.58 | 2,199,933 | +0.09(+0.33%) |
Dec 19, 2014 | 26.38 | 26.66 | 26.25 | 26.50 | 4,345,140 | -0.59(-2.17%) |
Dec 18, 2014 | 26.85 | 27.09 | 26.69 | 27.08 | 2,278,113 | +0.85(+3.26%) |
Dec 17, 2014 | 25.83 | 26.42 | 25.80 | 26.23 | 2,261,108 | +0.29(+1.13%) |
Dec 16, 2014 | 25.44 | 26.40 | 25.38 | 25.94 | 3,076,786 | +0.07(+0.27%) |
Dec 15, 2014 | 27.00 | 27.07 | 25.84 | 25.87 | 4,247,755 | -0.68(-2.57%) |
Dec 12, 2014 | 27.10 | 27.31 | 26.54 | 26.55 | 2,390,698 | -0.48(-1.79%) |
Dec 11, 2014 | 27.19 | 27.51 | 27.00 | 27.03 | 2,287,794 | +0.18(+0.67%) |
Dec 10, 2014 | 27.34 | 27.34 | 26.76 | 26.85 | 3,410,284 | -0.60(-2.17%) |
Dec 09, 2014 | 27.19 | 27.53 | 27.16 | 27.45 | 3,117,338 | -0.43(-1.55%) |
Dec 08, 2014 | 28.29 | 28.32 | 27.57 | 27.88 | 3,941,060 | -0.65(-2.27%) |
Dec 05, 2014 | 28.45 | 28.64 | 28.34 | 28.52 | 2,642,265 | +0.66(+2.35%) |
Dec 04, 2014 | 27.91 | 28.01 | 27.61 | 27.87 | 2,318,692 | -0.35(-1.25%) |
Dec 03, 2014 | 28.26 | 28.39 | 28.07 | 28.22 | 1,892,468 | +0.12(+0.43%) |
Dec 02, 2014 | 28.11 | 28.16 | 27.90 | 28.10 | 1,910,609 | +0.29(+1.05%) |
Dec 01, 2014 | 27.77 | 27.91 | 27.66 | 27.81 | 1,976,817 | -0.35(-1.26%) |
Nov 28, 2014 | 28.27 | 28.30 | 28.11 | 28.16 | 1,426,192 | -0.20(-0.70%) |
Nov 26, 2014 | 28.42 | 28.36 | 28.36 | 28.36 | 2,552,078 | +0.33(+1.17%) |
Nov 25, 2014 | 27.93 | 28.12 | 27.80 | 28.03 | 3,227,467 | +0.60(+2.20%) |
Nov 24, 2014 | 27.45 | 27.52 | 27.27 | 27.43 | 2,762,312 | +0.75(+2.81%) |
Nov 21, 2014 | 26.66 | 26.78 | 26.56 | 26.68 | 2,775,402 | +0.53(+2.05%) |
Nov 20, 2014 | 25.85 | 26.17 | 25.84 | 26.14 | 1,965,214 | -0.35(-1.33%) |
Nov 19, 2014 | 26.62 | 26.65 | 26.38 | 26.50 | 1,909,077 | +0.10(+0.39%) |
Nov 18, 2014 | 26.25 | 26.48 | 26.23 | 26.39 | 2,293,176 | +0.44(+1.69%) |
Nov 17, 2014 | 25.75 | 26.07 | 25.69 | 25.95 | 2,261,811 | +0.17(+0.67%) |
Nov 14, 2014 | 25.55 | 25.85 | 25.52 | 25.78 | 1,869,905 | +0.14(+0.54%) |
Nov 13, 2014 | 25.44 | 25.77 | 25.40 | 25.64 | 1,449,523 | +0.11(+0.44%) |
Nov 12, 2014 | 25.46 | 25.53 | 25.36 | 25.53 | 2,262,778 | -0.47(-1.82%) |
Nov 11, 2014 | 25.89 | 26.04 | 25.71 | 26.00 | 876,430 | +0.13(+0.50%) |
Nov 10, 2014 | 25.85 | 25.92 | 25.68 | 25.88 | 1,859,222 | -0.21(-0.79%) |
Nov 07, 2014 | 25.91 | 26.08 | 25.73 | 26.08 | 1,876,954 | -0.33(-1.24%) |
Nov 06, 2014 | 26.69 | 26.74 | 26.13 | 26.41 | 1,525,259 | -0.26(-0.97%) |
Nov 05, 2014 | 26.71 | 26.74 | 26.43 | 26.67 | 1,067,302 | +0.08(+0.29%) |
Nov 04, 2014 | 26.56 | 26.59 | 26.25 | 26.59 | 1,742,292 | -0.09(-0.32%) |