Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.60 | 24.89 | 24.59 | 24.86 | 858,767 | +0.41(+1.68%) |
Jan 28, 2016 | 24.62 | 24.67 | 24.26 | 24.45 | 936,417 | +0.32(+1.32%) |
Jan 27, 2016 | 24.19 | 24.49 | 24.01 | 24.13 | 1,240,354 | -0.18(-0.75%) |
Jan 26, 2016 | 23.98 | 24.32 | 23.96 | 24.31 | 1,262,142 | +0.54(+2.26%) |
Jan 25, 2016 | 23.98 | 24.06 | 23.78 | 23.78 | 1,077,901 | -0.32(-1.32%) |
Jan 22, 2016 | 24.01 | 24.15 | 23.94 | 24.09 | 734,998 | +0.66(+2.84%) |
Jan 21, 2016 | 23.07 | 23.56 | 22.91 | 23.43 | 1,495,304 | +0.28(+1.22%) |
Jan 20, 2016 | 23.17 | 23.29 | 22.67 | 23.15 | 3,083,035 | -0.44(-1.85%) |
Jan 19, 2016 | 23.76 | 23.78 | 23.42 | 23.58 | 1,686,995 | +0.21(+0.90%) |
Jan 15, 2016 | 23.46 | 23.37 | 23.37 | 23.37 | 2,138,310 | -0.91(-3.75%) |
Jan 14, 2016 | 24.06 | 24.42 | 23.89 | 24.29 | 1,137,293 | +0.28(+1.18%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.94 | 24.00 | 2,512,525 | -0.41(-1.68%) |
Jan 12, 2016 | 24.50 | 24.54 | 24.18 | 24.41 | 1,274,525 | +0.06(+0.26%) |
Jan 11, 2016 | 24.57 | 24.58 | 24.13 | 24.35 | 1,659,509 | +0.09(+0.38%) |
Jan 08, 2016 | 24.62 | 24.66 | 24.22 | 24.26 | 1,401,651 | -0.21(-0.86%) |
Jan 07, 2016 | 24.54 | 24.79 | 24.43 | 24.47 | 1,487,081 | -0.68(-2.72%) |
Jan 06, 2016 | 25.03 | 25.19 | 24.98 | 25.15 | 1,413,284 | -0.50(-1.95%) |
Jan 05, 2016 | 25.61 | 25.65 | 25.43 | 25.65 | 518,180 | -0.19(-0.74%) |
Jan 04, 2016 | 25.81 | 25.84 | 25.50 | 25.84 | 939,335 | -0.30(-1.15%) |
Dec 31, 2015 | 26.29 | 26.14 | 26.14 | 26.14 | 1,286,983 | -0.25(-0.93%) |
Dec 30, 2015 | 26.53 | 26.54 | 26.39 | 26.39 | 1,320,786 | -0.18(-0.69%) |
Dec 29, 2015 | 26.45 | 26.63 | 26.44 | 26.57 | 1,388,526 | +0.43(+1.64%) |
Dec 28, 2015 | 26.15 | 26.18 | 26.05 | 26.14 | 1,617,179 | -0.13(-0.49%) |
Dec 24, 2015 | 26.31 | 26.27 | 26.27 | 26.27 | 640,142 | +0.08(+0.31%) |
Dec 23, 2015 | 25.90 | 26.20 | 25.90 | 26.19 | 2,158,796 | +0.56(+2.20%) |
Dec 22, 2015 | 25.52 | 25.66 | 25.46 | 25.62 | 2,322,024 | +0.15(+0.61%) |
Dec 21, 2015 | 25.57 | 25.66 | 25.36 | 25.47 | 3,719,187 | +0.16(+0.64%) |
Dec 18, 2015 | 25.39 | 25.47 | 25.29 | 25.31 | 1,585,689 | -0.09(-0.34%) |
Dec 17, 2015 | 25.66 | 25.69 | 25.39 | 25.39 | 1,960,411 | -0.37(-1.43%) |
Dec 16, 2015 | 25.53 | 25.84 | 25.41 | 25.76 | 1,822,190 | +0.50(+1.99%) |
Dec 15, 2015 | 25.27 | 25.34 | 25.18 | 25.26 | 1,318,038 | +0.09(+0.36%) |
Dec 14, 2015 | 25.18 | 25.25 | 24.93 | 25.17 | 2,001,660 | -0.04(-0.18%) |
Dec 11, 2015 | 25.37 | 25.41 | 25.16 | 25.21 | 1,645,051 | -0.53(-2.06%) |
Dec 10, 2015 | 25.81 | 25.91 | 25.73 | 25.74 | 1,648,463 | -0.04(-0.14%) |
Dec 09, 2015 | 25.83 | 26.07 | 25.61 | 25.78 | 1,377,547 | +0.04(+0.14%) |
Dec 08, 2015 | 25.73 | 25.89 | 25.67 | 25.74 | 1,206,653 | -0.52(-1.98%) |
Dec 07, 2015 | 26.37 | 26.39 | 26.19 | 26.26 | 932,573 | -0.41(-1.55%) |
Dec 04, 2015 | 26.42 | 26.72 | 26.42 | 26.67 | 1,109,014 | +0.14(+0.54%) |
Dec 03, 2015 | 26.82 | 26.82 | 26.47 | 26.53 | 1,130,079 | -0.13(-0.47%) |
Dec 02, 2015 | 26.79 | 26.89 | 26.60 | 26.66 | 1,320,842 | -0.31(-1.13%) |
Dec 01, 2015 | 26.83 | 26.98 | 26.83 | 26.96 | 1,015,221 | +0.36(+1.35%) |
Nov 30, 2015 | 26.58 | 26.69 | 26.57 | 26.60 | 945,898 | +0.03(+0.10%) |
Nov 27, 2015 | 26.59 | 26.60 | 26.54 | 26.58 | 329,121 | -0.05(-0.20%) |
Nov 25, 2015 | 26.64 | 26.63 | 26.63 | 26.63 | 922,523 | -0.06(-0.24%) |
Nov 24, 2015 | 26.46 | 26.72 | 26.44 | 26.69 | 903,992 | +0.04(+0.17%) |
Nov 23, 2015 | 26.68 | 26.81 | 26.59 | 26.65 | 841,722 | -0.13(-0.47%) |
Nov 20, 2015 | 26.98 | 27.02 | 26.77 | 26.77 | 805,546 | -0.11(-0.40%) |
Nov 19, 2015 | 26.87 | 26.99 | 26.87 | 26.88 | 576,544 | +0.34(+1.29%) |
Nov 18, 2015 | 26.40 | 26.56 | 26.33 | 26.54 | 882,667 | +0.30(+1.13%) |
Nov 17, 2015 | 26.32 | 26.41 | 26.20 | 26.24 | 675,667 | +0.04(+0.17%) |
Nov 16, 2015 | 25.80 | 26.20 | 25.80 | 26.20 | 574,282 | +0.40(+1.57%) |
Nov 13, 2015 | 25.88 | 25.90 | 25.72 | 25.80 | 715,196 | -0.25(-0.96%) |
Nov 12, 2015 | 26.12 | 26.23 | 26.05 | 26.05 | 747,493 | -0.24(-0.92%) |
Nov 11, 2015 | 26.43 | 26.46 | 26.28 | 26.29 | 833,852 | +0.05(+0.21%) |
Nov 10, 2015 | 26.14 | 26.27 | 26.11 | 26.23 | 585,892 | -0.03(-0.10%) |
Nov 09, 2015 | 26.40 | 26.42 | 26.17 | 26.26 | 843,574 | -0.39(-1.48%) |
Nov 06, 2015 | 26.65 | 26.75 | 26.50 | 26.66 | 608,127 | -0.31(-1.16%) |
Nov 05, 2015 | 27.08 | 27.11 | 26.90 | 26.97 | 377,564 | -0.10(-0.36%) |
Nov 04, 2015 | 27.27 | 27.31 | 27.01 | 27.07 | 504,339 | -0.25(-0.92%) |
Nov 03, 2015 | 27.06 | 27.37 | 27.05 | 27.32 | 605,317 | +0.21(+0.76%) |
Nov 02, 2015 | 26.99 | 27.13 | 26.94 | 27.11 | 564,338 | +0.21(+0.77%) |
Oct 30, 2015 | 26.87 | 27.08 | 26.85 | 26.91 | 529,635 | +0.05(+0.20%) |
Oct 29, 2015 | 26.76 | 26.93 | 26.76 | 26.85 | 406,253 | -0.31(-1.16%) |
Oct 28, 2015 | 27.06 | 27.33 | 26.91 | 27.17 | 1,618,717 | +0.08(+0.30%) |
Oct 27, 2015 | 27.20 | 27.26 | 27.03 | 27.09 | 750,210 | -0.36(-1.31%) |
Oct 26, 2015 | 27.50 | 27.56 | 27.45 | 27.45 | 472,213 | -0.11(-0.39%) |
Oct 23, 2015 | 27.58 | 27.62 | 27.46 | 27.55 | 711,293 | +0.13(+0.46%) |
Oct 22, 2015 | 27.25 | 27.54 | 27.23 | 27.43 | 504,668 | +0.32(+1.19%) |
Oct 21, 2015 | 27.30 | 27.32 | 27.09 | 27.11 | 531,783 | -0.05(-0.20%) |
Oct 20, 2015 | 27.13 | 27.26 | 27.11 | 27.16 | 501,317 | -0.13(-0.49%) |
Oct 19, 2015 | 27.34 | 27.37 | 27.23 | 27.29 | 623,968 | -0.18(-0.65%) |
Oct 16, 2015 | 27.43 | 27.50 | 27.37 | 27.47 | 633,841 | -0.04(-0.16%) |
Oct 15, 2015 | 27.23 | 27.52 | 27.20 | 27.52 | 912,947 | +0.41(+1.52%) |
Oct 14, 2015 | 27.03 | 27.17 | 26.98 | 27.11 | 574,877 | +0.21(+0.77%) |
Oct 13, 2015 | 26.85 | 27.14 | 26.79 | 26.90 | 604,377 | -0.44(-1.61%) |
Oct 12, 2015 | 27.45 | 27.45 | 27.33 | 27.34 | 287,199 | -0.09(-0.33%) |
Oct 09, 2015 | 27.46 | 27.53 | 27.36 | 27.43 | 522,833 | +0.11(+0.39%) |
Oct 08, 2015 | 26.93 | 27.35 | 26.90 | 27.32 | 961,244 | +0.29(+1.06%) |
Oct 07, 2015 | 27.02 | 27.15 | 26.86 | 27.03 | 731,973 | +0.48(+1.83%) |
Oct 06, 2015 | 26.43 | 26.63 | 26.40 | 26.55 | 666,795 | +0.20(+0.75%) |
Oct 05, 2015 | 26.10 | 26.38 | 26.10 | 26.35 | 533,982 | +0.57(+2.19%) |
Oct 02, 2015 | 25.24 | 25.79 | 25.18 | 25.79 | 799,401 | +0.44(+1.74%) |
Oct 01, 2015 | 25.48 | 25.56 | 25.13 | 25.35 | 1,943,903 | +0.10(+0.39%) |
Sep 30, 2015 | 25.17 | 25.27 | 25.04 | 25.25 | 814,743 | +0.37(+1.48%) |
Sep 29, 2015 | 24.85 | 24.94 | 24.75 | 24.88 | 826,593 | -0.04(-0.18%) |
Sep 28, 2015 | 25.16 | 25.18 | 24.89 | 24.92 | 941,306 | -0.42(-1.66%) |
Sep 25, 2015 | 25.49 | 25.53 | 25.24 | 25.35 | 912,939 | +0.05(+0.18%) |
Sep 24, 2015 | 25.13 | 25.40 | 25.03 | 25.30 | 881,272 | +0.05(+0.21%) |
Sep 23, 2015 | 25.44 | 25.47 | 25.18 | 25.25 | 1,117,106 | -0.24(-0.94%) |
Sep 22, 2015 | 25.53 | 25.55 | 25.33 | 25.49 | 544,263 | -0.56(-2.15%) |
Sep 21, 2015 | 26.15 | 26.20 | 25.96 | 26.05 | 1,221,912 | -0.12(-0.44%) |
Sep 18, 2015 | 26.32 | 26.45 | 26.13 | 26.16 | 1,179,786 | -0.44(-1.67%) |
Sep 17, 2015 | 26.41 | 26.96 | 26.41 | 26.61 | 778,890 | +0.05(+0.20%) |
Sep 16, 2015 | 26.27 | 26.56 | 26.26 | 26.55 | 767,346 | +0.52(+1.98%) |
Sep 15, 2015 | 25.87 | 26.06 | 25.80 | 26.04 | 685,289 | +0.12(+0.48%) |
Sep 14, 2015 | 25.97 | 25.98 | 25.85 | 25.91 | 611,861 | -0.18(-0.68%) |
Sep 11, 2015 | 25.91 | 26.09 | 25.89 | 26.09 | 536,326 | -0.01(-0.03%) |
Sep 10, 2015 | 25.94 | 26.23 | 25.91 | 26.10 | 1,134,308 | +0.16(+0.62%) |
Sep 09, 2015 | 26.38 | 26.42 | 25.92 | 25.94 | 1,081,344 | -0.16(-0.61%) |
Sep 08, 2015 | 25.96 | 26.13 | 25.91 | 26.10 | 631,467 | +0.86(+3.41%) |
Sep 04, 2015 | 25.34 | 25.24 | 25.24 | 25.24 | 791,042 | -0.45(-1.76%) |
Sep 03, 2015 | 25.71 | 25.94 | 25.64 | 25.69 | 919,561 | -0.04(-0.17%) |
Sep 02, 2015 | 25.74 | 25.75 | 25.46 | 25.74 | 1,598,931 | +0.32(+1.26%) |
Sep 01, 2015 | 25.68 | 25.74 | 25.35 | 25.42 | 1,993,467 | -0.79(-3.02%) |
Aug 31, 2015 | 26.28 | 26.31 | 26.08 | 26.21 | 1,607,398 | -0.31(-1.17%) |
Aug 28, 2015 | 26.30 | 26.55 | 26.29 | 26.52 | 1,514,476 | +0.05(+0.20%) |
Aug 27, 2015 | 26.14 | 26.50 | 26.14 | 26.46 | 2,273,100 | +0.38(+1.46%) |
Aug 26, 2015 | 25.87 | 26.14 | 25.50 | 26.08 | 2,161,913 | +0.72(+2.84%) |
Aug 25, 2015 | 25.39 | 26.20 | 25.36 | 25.36 | 2,524,657 | +0.47(+1.89%) |
Aug 24, 2015 | 24.88 | 25.58 | 24.60 | 24.89 | 3,009,209 | -1.22(-4.66%) |
Aug 21, 2015 | 26.56 | 26.67 | 26.08 | 26.11 | 3,510,117 | -0.51(-1.90%) |
Aug 20, 2015 | 26.93 | 26.96 | 26.62 | 26.62 | 2,205,679 | -0.66(-2.41%) |
Aug 19, 2015 | 27.31 | 27.42 | 27.06 | 27.27 | 3,351,123 | -0.14(-0.52%) |
Aug 18, 2015 | 27.48 | 27.52 | 27.38 | 27.41 | 5,023,512 | -0.28(-1.03%) |
Aug 17, 2015 | 27.57 | 27.72 | 27.50 | 27.70 | 1,007,455 | -0.08(-0.29%) |
Aug 14, 2015 | 27.68 | 27.81 | 27.65 | 27.78 | 591,465 | -0.07(-0.25%) |
Aug 13, 2015 | 27.79 | 27.93 | 27.75 | 27.85 | 768,476 | -0.13(-0.48%) |
Aug 12, 2015 | 27.71 | 27.99 | 27.64 | 27.98 | 1,143,778 | +0.03(+0.10%) |
Aug 11, 2015 | 27.97 | 28.05 | 27.86 | 27.96 | 1,000,960 | -0.40(-1.41%) |
Aug 10, 2015 | 28.02 | 28.36 | 27.97 | 28.36 | 801,519 | +0.36(+1.27%) |
Aug 07, 2015 | 27.86 | 28.02 | 27.81 | 28.00 | 833,668 | -0.20(-0.69%) |
Aug 06, 2015 | 28.21 | 28.24 | 28.07 | 28.20 | 786,799 | -0.28(-0.97%) |
Aug 05, 2015 | 28.51 | 28.59 | 28.41 | 28.47 | 919,224 | +0.12(+0.41%) |
Aug 04, 2015 | 28.41 | 28.53 | 28.32 | 28.36 | 963,027 | +0.08(+0.28%) |
Aug 03, 2015 | 28.37 | 28.39 | 28.17 | 28.28 | 772,445 | -0.13(-0.47%) |
Jul 31, 2015 | 28.54 | 28.60 | 28.36 | 28.41 | 823,348 | +0.03(+0.09%) |
Jul 30, 2015 | 28.29 | 28.40 | 28.23 | 28.38 | 2,188,331 | +0.08(+0.28%) |
Jul 29, 2015 | 28.21 | 28.43 | 28.15 | 28.30 | 1,058,075 | +0.11(+0.38%) |
Jul 28, 2015 | 28.03 | 28.27 | 27.95 | 28.20 | 2,477,123 | +0.41(+1.47%) |
Jul 27, 2015 | 27.97 | 28.08 | 27.76 | 27.79 | 1,226,383 | -0.17(-0.60%) |
Jul 24, 2015 | 28.21 | 28.21 | 27.92 | 27.96 | 931,198 | -0.31(-1.10%) |
Jul 23, 2015 | 28.45 | 28.48 | 28.25 | 28.27 | 1,047,133 | -0.25(-0.87%) |
Jul 22, 2015 | 28.50 | 28.56 | 28.44 | 28.52 | 887,828 | -0.31(-1.08%) |
Jul 21, 2015 | 28.76 | 28.91 | 28.76 | 28.83 | 611,812 | -0.04(-0.15%) |
Jul 20, 2015 | 28.88 | 28.97 | 28.80 | 28.87 | 2,117,700 | +0.04(+0.12%) |
Jul 17, 2015 | 28.84 | 28.92 | 28.76 | 28.84 | 505,627 | -0.12(-0.40%) |
Jul 16, 2015 | 28.95 | 29.06 | 28.92 | 28.95 | 797,321 | +0.21(+0.74%) |
Jul 15, 2015 | 28.85 | 28.90 | 28.64 | 28.74 | 783,743 | -0.10(-0.34%) |
Jul 14, 2015 | 28.68 | 28.85 | 28.65 | 28.84 | 1,770,430 | +0.27(+0.93%) |
Jul 13, 2015 | 28.59 | 28.61 | 28.50 | 28.57 | 1,024,649 | -0.10(-0.34%) |
Jul 10, 2015 | 28.45 | 28.73 | 28.45 | 28.67 | 981,556 | +0.76(+2.74%) |
Jul 09, 2015 | 28.10 | 28.22 | 27.89 | 27.90 | 1,298,834 | +0.34(+1.22%) |
Jul 08, 2015 | 27.82 | 27.86 | 27.54 | 27.57 | 1,191,258 | -0.64(-2.27%) |
Jul 07, 2015 | 27.96 | 28.31 | 27.57 | 28.21 | 1,662,523 | +0.02(+0.06%) |
Jul 06, 2015 | 28.37 | 28.40 | 28.07 | 28.19 | 1,081,942 | -0.76(-2.64%) |
Jul 02, 2015 | 28.91 | 28.95 | 28.95 | 28.95 | 621,911 | +0.16(+0.56%) |
Jul 01, 2015 | 28.95 | 29.03 | 28.69 | 28.79 | 962,032 | +0.08(+0.28%) |
Jun 30, 2015 | 29.07 | 29.07 | 28.60 | 28.71 | 1,158,970 | -0.03(-0.09%) |
Jun 29, 2015 | 29.00 | 29.12 | 28.71 | 28.74 | 1,176,116 | -0.81(-2.74%) |
Jun 26, 2015 | 29.60 | 29.63 | 29.45 | 29.55 | 1,312,234 | -0.26(-0.86%) |
Jun 25, 2015 | 29.89 | 29.97 | 29.79 | 29.80 | 913,217 | -0.04(-0.12%) |
Jun 24, 2015 | 30.01 | 30.03 | 29.84 | 29.84 | 868,666 | -0.21(-0.71%) |
Jun 23, 2015 | 30.02 | 30.12 | 29.92 | 30.05 | 643,239 | +0.01(+0.03%) |
Jun 22, 2015 | 30.08 | 30.21 | 30.03 | 30.04 | 1,072,680 | +0.41(+1.39%) |
Jun 19, 2015 | 29.74 | 29.78 | 29.61 | 29.63 | 1,574,659 | -0.10(-0.32%) |
Jun 18, 2015 | 29.62 | 29.94 | 29.60 | 29.73 | 560,688 | +0.28(+0.95%) |
Jun 17, 2015 | 29.34 | 29.55 | 29.16 | 29.45 | 770,709 | +0.03(+0.09%) |
Jun 16, 2015 | 29.32 | 29.45 | 29.26 | 29.42 | 705,029 | +0.05(+0.18%) |
Jun 15, 2015 | 29.27 | 29.39 | 29.21 | 29.37 | 897,293 | -0.14(-0.47%) |
Jun 12, 2015 | 29.46 | 29.63 | 29.29 | 29.51 | 547,382 | -0.31(-1.03%) |
Jun 11, 2015 | 29.83 | 29.86 | 29.67 | 29.82 | 847,582 | +0.08(+0.26%) |
Jun 10, 2015 | 29.61 | 29.82 | 29.55 | 29.74 | 695,476 | +0.60(+2.07%) |
Jun 09, 2015 | 29.13 | 29.22 | 29.03 | 29.13 | 446,742 | -0.09(-0.30%) |
Jun 08, 2015 | 29.22 | 29.27 | 29.11 | 29.22 | 590,574 | +0.00(+0.00%) |
Jun 05, 2015 | 29.16 | 29.38 | 29.03 | 29.22 | 629,361 | -0.25(-0.86%) |
Jun 04, 2015 | 29.69 | 29.84 | 29.43 | 29.48 | 673,307 | -0.64(-2.12%) |
Jun 03, 2015 | 30.08 | 30.24 | 30.04 | 30.11 | 654,059 | +0.07(+0.23%) |
Jun 02, 2015 | 29.90 | 30.21 | 29.90 | 30.04 | 613,061 | +0.27(+0.91%) |
Jun 01, 2015 | 29.95 | 29.99 | 29.67 | 29.77 | 648,569 | -0.23(-0.76%) |
May 29, 2015 | 30.12 | 30.18 | 29.93 | 30.00 | 2,500,105 | -0.11(-0.38%) |
May 28, 2015 | 30.03 | 30.17 | 29.91 | 30.11 | 945,598 | -0.17(-0.55%) |
May 27, 2015 | 30.13 | 30.30 | 30.07 | 30.28 | 1,898,380 | +0.15(+0.49%) |
May 26, 2015 | 30.40 | 30.43 | 30.07 | 30.13 | 2,058,503 | -0.46(-1.51%) |
May 22, 2015 | 30.66 | 30.59 | 30.59 | 30.59 | 857,531 | -0.25(-0.82%) |
May 21, 2015 | 30.71 | 30.88 | 30.63 | 30.85 | 891,262 | +0.29(+0.94%) |
May 20, 2015 | 30.57 | 30.70 | 30.51 | 30.56 | 1,025,360 | -0.08(-0.26%) |
May 19, 2015 | 30.76 | 30.80 | 30.64 | 30.64 | 5,977,827 | -0.39(-1.27%) |
May 18, 2015 | 30.95 | 31.08 | 30.85 | 31.03 | 860,988 | -0.38(-1.20%) |
May 15, 2015 | 31.21 | 31.41 | 31.11 | 31.41 | 584,090 | -0.06(-0.19%) |
May 14, 2015 | 31.46 | 31.48 | 31.34 | 31.47 | 598,390 | +0.30(+0.95%) |
May 13, 2015 | 31.23 | 31.31 | 31.13 | 31.17 | 692,616 | +0.43(+1.39%) |
May 12, 2015 | 30.63 | 30.81 | 30.59 | 30.74 | 721,797 | +0.20(+0.66%) |
May 11, 2015 | 30.59 | 30.68 | 30.51 | 30.54 | 1,646,691 | -0.24(-0.80%) |
May 08, 2015 | 30.73 | 30.84 | 30.58 | 30.79 | 601,891 | +0.51(+1.68%) |
May 07, 2015 | 30.34 | 30.36 | 30.17 | 30.28 | 598,466 | -0.18(-0.60%) |
May 06, 2015 | 30.61 | 30.64 | 30.34 | 30.46 | 946,768 | -0.03(-0.09%) |
May 05, 2015 | 30.68 | 30.72 | 30.45 | 30.49 | 822,532 | -0.27(-0.88%) |
May 04, 2015 | 30.78 | 30.79 | 30.68 | 30.76 | 581,602 | -0.04(-0.14%) |
May 01, 2015 | 30.67 | 30.80 | 30.55 | 30.80 | 427,596 | +0.17(+0.57%) |
Apr 30, 2015 | 30.60 | 30.71 | 30.52 | 30.63 | 720,080 | -0.24(-0.79%) |
Apr 29, 2015 | 30.82 | 31.00 | 30.75 | 30.87 | 815,299 | -0.27(-0.87%) |
Apr 28, 2015 | 30.96 | 31.15 | 30.91 | 31.15 | 618,046 | +0.19(+0.62%) |
Apr 27, 2015 | 30.93 | 31.09 | 30.91 | 30.95 | 631,926 | +0.21(+0.68%) |
Apr 24, 2015 | 30.64 | 30.80 | 30.55 | 30.74 | 462,068 | +0.31(+1.03%) |
Apr 23, 2015 | 30.09 | 30.48 | 30.03 | 30.43 | 888,915 | +0.18(+0.61%) |
Apr 22, 2015 | 30.23 | 30.25 | 30.04 | 30.24 | 639,106 | +0.04(+0.15%) |
Apr 21, 2015 | 30.24 | 30.33 | 30.14 | 30.20 | 802,292 | +0.07(+0.23%) |
Apr 20, 2015 | 30.17 | 30.24 | 30.06 | 30.13 | 1,069,644 | -0.06(-0.20%) |
Apr 17, 2015 | 30.20 | 30.22 | 30.04 | 30.19 | 1,161,528 | -0.33(-1.09%) |
Apr 16, 2015 | 30.42 | 30.65 | 30.33 | 30.52 | 1,486,835 | +0.30(+0.98%) |
Apr 15, 2015 | 30.03 | 30.29 | 29.95 | 30.23 | 857,151 | +0.23(+0.76%) |
Apr 14, 2015 | 29.89 | 30.05 | 29.87 | 30.00 | 1,245,052 | +0.31(+1.06%) |
Apr 13, 2015 | 29.81 | 29.87 | 29.64 | 29.68 | 937,748 | -0.33(-1.11%) |
Apr 10, 2015 | 29.90 | 30.03 | 29.88 | 30.02 | 1,027,512 | +0.02(+0.06%) |
Apr 09, 2015 | 30.10 | 30.10 | 29.90 | 30.00 | 1,162,843 | -0.08(-0.26%) |
Apr 08, 2015 | 30.21 | 30.27 | 29.97 | 30.08 | 699,806 | +0.15(+0.50%) |
Apr 07, 2015 | 30.07 | 30.14 | 29.92 | 29.93 | 928,024 | +0.00(+0.00%) |
Apr 06, 2015 | 29.73 | 30.11 | 29.65 | 29.93 | 871,391 | +0.35(+1.18%) |
Apr 02, 2015 | 29.46 | 29.58 | 29.58 | 29.58 | 797,145 | +0.11(+0.39%) |
Apr 01, 2015 | 29.51 | 29.54 | 29.33 | 29.47 | 1,059,536 | +0.05(+0.18%) |
Mar 31, 2015 | 29.39 | 29.56 | 29.31 | 29.41 | 808,377 | -0.33(-1.12%) |
Mar 30, 2015 | 29.79 | 29.83 | 29.73 | 29.75 | 781,174 | -0.17(-0.56%) |
Mar 27, 2015 | 29.93 | 29.98 | 29.84 | 29.91 | 803,560 | -0.17(-0.55%) |
Mar 26, 2015 | 30.17 | 30.25 | 29.95 | 30.08 | 945,567 | -0.28(-0.92%) |
Mar 25, 2015 | 30.68 | 30.69 | 30.33 | 30.36 | 755,980 | -0.22(-0.73%) |
Mar 24, 2015 | 30.72 | 30.73 | 30.57 | 30.58 | 2,312,209 | -0.09(-0.28%) |
Mar 23, 2015 | 30.53 | 30.74 | 30.49 | 30.67 | 998,676 | +0.34(+1.12%) |
Mar 20, 2015 | 30.22 | 30.49 | 29.89 | 30.33 | 978,188 | +0.66(+2.23%) |
Mar 19, 2015 | 29.78 | 29.80 | 29.61 | 29.67 | 1,129,239 | -0.41(-1.36%) |
Mar 18, 2015 | 29.37 | 30.17 | 29.32 | 30.08 | 1,244,693 | +0.62(+2.09%) |
Mar 17, 2015 | 29.42 | 29.52 | 29.32 | 29.46 | 1,129,446 | -0.08(-0.26%) |
Mar 16, 2015 | 29.51 | 29.63 | 29.41 | 29.54 | 1,220,589 | +0.23(+0.77%) |
Mar 13, 2015 | 29.39 | 29.44 | 29.15 | 29.31 | 1,096,081 | -0.36(-1.23%) |
Mar 12, 2015 | 29.63 | 29.69 | 29.51 | 29.68 | 1,457,220 | +0.43(+1.46%) |
Mar 11, 2015 | 29.27 | 29.35 | 29.15 | 29.25 | 988,518 | +0.00(+0.00%) |
Mar 10, 2015 | 29.50 | 29.51 | 29.22 | 29.25 | 1,315,312 | -0.70(-2.32%) |
Mar 09, 2015 | 29.99 | 29.99 | 29.84 | 29.95 | 1,002,644 | -0.03(-0.09%) |
Mar 06, 2015 | 30.29 | 30.30 | 29.93 | 29.97 | 1,159,851 | -0.60(-1.96%) |
Mar 05, 2015 | 30.62 | 30.65 | 30.50 | 30.57 | 768,010 | +0.07(+0.23%) |
Mar 04, 2015 | 30.50 | 30.63 | 30.29 | 30.50 | 694,231 | -0.13(-0.43%) |
Mar 03, 2015 | 30.76 | 30.77 | 30.61 | 30.63 | 1,094,819 | -0.21(-0.68%) |
Mar 02, 2015 | 30.87 | 30.92 | 30.73 | 30.84 | 767,079 | -0.03(-0.11%) |
Feb 27, 2015 | 30.83 | 30.96 | 30.76 | 30.88 | 1,511,324 | +0.08(+0.25%) |
Feb 26, 2015 | 30.94 | 30.94 | 30.75 | 30.80 | 709,440 | -0.30(-0.98%) |
Feb 25, 2015 | 31.05 | 31.16 | 31.03 | 31.10 | 962,036 | +0.13(+0.42%) |
Feb 24, 2015 | 30.78 | 31.03 | 30.70 | 30.97 | 1,103,092 | +0.22(+0.71%) |
Feb 23, 2015 | 30.73 | 30.81 | 30.64 | 30.76 | 835,510 | -0.16(-0.51%) |
Feb 20, 2015 | 30.51 | 30.99 | 30.43 | 30.91 | 855,054 | +0.31(+1.02%) |
Feb 19, 2015 | 30.64 | 30.73 | 30.57 | 30.60 | 680,890 | -0.17(-0.56%) |
Feb 18, 2015 | 30.67 | 30.84 | 30.58 | 30.77 | 732,054 | +0.02(+0.06%) |
Feb 17, 2015 | 30.61 | 30.78 | 30.47 | 30.76 | 864,861 | +0.09(+0.28%) |
Feb 13, 2015 | 30.62 | 30.67 | 30.67 | 30.67 | 1,072,482 | +0.11(+0.37%) |
Feb 12, 2015 | 30.26 | 30.56 | 30.21 | 30.56 | 903,190 | +0.47(+1.56%) |
Feb 11, 2015 | 30.12 | 30.14 | 29.93 | 30.09 | 2,019,952 | -0.19(-0.63%) |
Feb 10, 2015 | 30.20 | 30.34 | 30.10 | 30.28 | 942,785 | +0.29(+0.96%) |
Feb 09, 2015 | 29.91 | 30.07 | 29.88 | 29.99 | 862,321 | -0.08(-0.26%) |
Feb 06, 2015 | 30.25 | 30.31 | 30.01 | 30.07 | 1,398,691 | -0.41(-1.34%) |
Feb 05, 2015 | 30.29 | 30.51 | 30.24 | 30.48 | 965,893 | +0.48(+1.59%) |
Feb 04, 2015 | 30.18 | 30.28 | 29.96 | 30.00 | 1,465,566 | -0.42(-1.37%) |
Feb 03, 2015 | 29.99 | 30.48 | 29.96 | 30.42 | 813,989 | +0.70(+2.34%) |