Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 26.79 | 26.81 | 26.63 | 26.63 | 3,652,310 | -0.13(-0.47%) |
Oct 29, 2015 | 26.67 | 26.80 | 26.66 | 26.75 | 8,353,716 | +0.04(+0.14%) |
Oct 28, 2015 | 26.52 | 26.72 | 26.36 | 26.72 | 3,674,846 | +0.26(+0.97%) |
Oct 27, 2015 | 26.39 | 26.52 | 26.36 | 26.46 | 4,011,250 | -0.01(-0.03%) |
Oct 26, 2015 | 26.44 | 26.50 | 26.37 | 26.47 | 13,000,482 | -0.01(-0.03%) |
Oct 23, 2015 | 26.46 | 26.55 | 26.31 | 26.48 | 3,770,467 | +0.43(+1.66%) |
Oct 22, 2015 | 25.79 | 26.09 | 25.74 | 26.05 | 5,003,885 | +0.39(+1.53%) |
Oct 21, 2015 | 25.88 | 25.89 | 25.63 | 25.65 | 2,673,407 | -0.15(-0.58%) |
Oct 20, 2015 | 25.84 | 25.91 | 25.72 | 25.80 | 3,007,409 | -0.07(-0.26%) |
Oct 19, 2015 | 25.72 | 25.89 | 25.70 | 25.87 | 2,371,898 | +0.08(+0.32%) |
Oct 16, 2015 | 25.71 | 25.80 | 25.63 | 25.79 | 2,149,950 | +0.13(+0.51%) |
Oct 15, 2015 | 25.39 | 25.67 | 25.35 | 25.66 | 3,754,657 | +0.37(+1.47%) |
Oct 14, 2015 | 25.40 | 25.49 | 25.24 | 25.29 | 2,670,523 | -0.11(-0.43%) |
Oct 13, 2015 | 25.45 | 25.66 | 25.38 | 25.39 | 3,053,899 | -0.19(-0.75%) |
Oct 12, 2015 | 25.54 | 25.60 | 25.49 | 25.59 | 2,063,498 | +0.06(+0.25%) |
Oct 09, 2015 | 25.46 | 25.57 | 25.41 | 25.52 | 5,133,748 | +0.09(+0.35%) |
Oct 08, 2015 | 25.18 | 25.48 | 25.09 | 25.43 | 5,413,426 | +0.19(+0.76%) |
Oct 07, 2015 | 25.18 | 25.27 | 24.99 | 25.24 | 5,489,204 | +0.19(+0.75%) |
Oct 06, 2015 | 25.19 | 25.23 | 24.92 | 25.06 | 4,637,709 | -0.14(-0.57%) |
Oct 05, 2015 | 24.99 | 25.23 | 24.98 | 25.20 | 5,260,230 | +0.38(+1.55%) |
Oct 02, 2015 | 24.18 | 24.82 | 24.07 | 24.82 | 6,877,405 | +0.37(+1.52%) |
Oct 01, 2015 | 24.38 | 24.46 | 24.12 | 24.44 | 7,637,994 | +0.12(+0.47%) |
Sep 30, 2015 | 24.13 | 24.35 | 24.03 | 24.33 | 5,835,006 | +0.50(+2.10%) |
Sep 29, 2015 | 23.92 | 24.13 | 23.68 | 23.83 | 14,067,136 | -0.04(-0.16%) |
Sep 28, 2015 | 24.40 | 24.43 | 23.82 | 23.87 | 8,439,610 | -0.67(-2.73%) |
Sep 25, 2015 | 24.86 | 24.91 | 24.40 | 24.54 | 4,410,565 | -0.09(-0.38%) |
Sep 24, 2015 | 24.54 | 24.70 | 24.32 | 24.63 | 5,199,867 | -0.10(-0.41%) |
Sep 23, 2015 | 24.80 | 24.85 | 24.64 | 24.73 | 1,907,820 | -0.02(-0.09%) |
Sep 22, 2015 | 24.73 | 24.82 | 24.57 | 24.75 | 4,547,253 | -0.32(-1.26%) |
Sep 21, 2015 | 25.13 | 25.27 | 24.90 | 25.07 | 4,181,493 | +0.09(+0.37%) |
Sep 18, 2015 | 24.97 | 25.25 | 24.92 | 24.98 | 3,917,536 | -0.35(-1.37%) |
Sep 17, 2015 | 25.30 | 25.71 | 25.24 | 25.33 | 5,443,618 | +0.02(+0.06%) |
Sep 16, 2015 | 25.16 | 25.35 | 25.10 | 25.31 | 3,823,386 | +0.18(+0.72%) |
Sep 15, 2015 | 24.91 | 25.20 | 24.81 | 25.13 | 3,737,406 | +0.31(+1.26%) |
Sep 14, 2015 | 24.97 | 24.97 | 24.75 | 24.82 | 2,087,607 | -0.10(-0.39%) |
Sep 11, 2015 | 24.71 | 24.92 | 24.61 | 24.91 | 3,235,141 | +0.14(+0.58%) |
Sep 10, 2015 | 24.62 | 24.95 | 24.57 | 24.77 | 4,427,963 | +0.16(+0.65%) |
Sep 09, 2015 | 25.19 | 25.19 | 24.55 | 24.61 | 3,547,180 | -0.33(-1.32%) |
Sep 08, 2015 | 24.78 | 24.96 | 24.66 | 24.94 | 6,646,407 | +0.60(+2.48%) |
Sep 04, 2015 | 24.33 | 24.33 | 24.33 | 24.33 | 4,569,327 | -0.33(-1.36%) |
Sep 03, 2015 | 24.81 | 24.99 | 24.59 | 24.67 | 5,855,084 | -0.04(-0.15%) |
Sep 02, 2015 | 24.41 | 24.71 | 24.28 | 24.71 | 5,370,510 | +0.54(+2.22%) |
Sep 01, 2015 | 24.21 | 24.66 | 24.04 | 24.17 | 11,761,331 | -0.73(-2.94%) |
Aug 31, 2015 | 25.06 | 25.15 | 24.84 | 24.90 | 5,762,843 | -0.27(-1.08%) |
Aug 28, 2015 | 25.09 | 25.25 | 25.01 | 25.18 | 4,564,967 | -0.02(-0.08%) |
Aug 27, 2015 | 24.96 | 25.20 | 24.66 | 25.20 | 9,825,665 | +0.59(+2.38%) |
Aug 26, 2015 | 23.92 | 24.65 | 23.78 | 24.61 | 10,976,402 | +0.92(+3.89%) |
Aug 25, 2015 | 24.53 | 24.84 | 23.61 | 23.69 | 13,990,904 | -0.14(-0.58%) |
Aug 24, 2015 | 22.82 | 24.69 | 19.15 | 23.82 | 17,572,582 | -1.02(-4.10%) |
Aug 21, 2015 | 25.40 | 25.56 | 24.83 | 24.84 | 17,063,094 | -0.87(-3.38%) |
Aug 20, 2015 | 26.04 | 26.13 | 25.70 | 25.71 | 4,708,156 | -0.59(-2.25%) |
Aug 19, 2015 | 26.37 | 26.51 | 26.18 | 26.30 | 2,523,030 | -0.17(-0.63%) |
Aug 18, 2015 | 26.51 | 26.57 | 26.44 | 26.47 | 4,445,832 | -0.07(-0.26%) |
Aug 17, 2015 | 26.30 | 26.55 | 26.22 | 26.54 | 2,139,908 | +0.18(+0.67%) |
Aug 14, 2015 | 26.23 | 26.37 | 26.20 | 26.36 | 1,992,042 | +0.09(+0.36%) |
Aug 13, 2015 | 26.30 | 26.41 | 26.18 | 26.27 | 1,353,195 | -0.01(-0.04%) |
Aug 12, 2015 | 26.05 | 26.31 | 25.82 | 26.28 | 2,340,462 | +0.05(+0.18%) |
Aug 11, 2015 | 26.34 | 26.39 | 26.13 | 26.23 | 2,956,353 | -0.25(-0.93%) |
Aug 10, 2015 | 26.35 | 26.50 | 26.35 | 26.48 | 1,795,987 | +0.28(+1.08%) |
Aug 07, 2015 | 26.19 | 26.21 | 26.02 | 26.20 | 2,678,576 | -0.02(-0.09%) |
Aug 06, 2015 | 26.54 | 26.58 | 26.11 | 26.22 | 2,690,608 | -0.30(-1.14%) |
Aug 05, 2015 | 26.54 | 26.66 | 26.48 | 26.52 | 2,735,767 | +0.09(+0.36%) |
Aug 04, 2015 | 26.49 | 26.53 | 26.36 | 26.42 | 7,117,338 | -0.06(-0.23%) |
Aug 03, 2015 | 26.58 | 26.58 | 26.33 | 26.49 | 4,745,835 | -0.05(-0.18%) |
Jul 31, 2015 | 26.63 | 26.64 | 26.49 | 26.53 | 2,714,267 | -0.01(-0.03%) |
Jul 30, 2015 | 26.45 | 26.57 | 26.32 | 26.54 | 2,902,878 | +0.02(+0.08%) |
Jul 29, 2015 | 26.39 | 26.55 | 26.36 | 26.52 | 13,029,899 | +0.16(+0.59%) |
Jul 28, 2015 | 26.19 | 26.39 | 26.06 | 26.36 | 3,507,084 | +0.31(+1.20%) |
Jul 27, 2015 | 26.09 | 26.16 | 25.99 | 26.05 | 3,582,479 | -0.15(-0.57%) |
Jul 24, 2015 | 26.51 | 26.51 | 26.15 | 26.20 | 1,759,593 | -0.22(-0.85%) |
Jul 23, 2015 | 26.60 | 26.61 | 26.37 | 26.42 | 3,063,914 | -0.14(-0.52%) |
Jul 22, 2015 | 26.44 | 26.63 | 26.44 | 26.56 | 3,670,052 | -0.12(-0.46%) |
Jul 21, 2015 | 26.76 | 26.79 | 26.63 | 26.68 | 3,460,172 | -0.07(-0.26%) |
Jul 20, 2015 | 26.73 | 26.83 | 26.68 | 26.75 | 2,182,442 | +0.08(+0.30%) |
Jul 17, 2015 | 26.60 | 26.69 | 26.58 | 26.67 | 2,027,586 | +0.13(+0.49%) |
Jul 16, 2015 | 26.46 | 26.55 | 26.42 | 26.54 | 1,536,694 | +0.25(+0.95%) |
Jul 15, 2015 | 26.31 | 26.39 | 26.23 | 26.29 | 1,767,790 | +0.01(+0.04%) |
Jul 14, 2015 | 26.16 | 26.34 | 26.16 | 26.28 | 1,316,076 | +0.11(+0.43%) |
Jul 13, 2015 | 26.04 | 26.18 | 26.04 | 26.17 | 2,135,165 | +0.33(+1.27%) |
Jul 10, 2015 | 25.75 | 25.91 | 25.70 | 25.84 | 3,515,779 | +0.35(+1.37%) |
Jul 09, 2015 | 25.72 | 25.81 | 25.49 | 25.49 | 3,073,792 | +0.03(+0.11%) |
Jul 08, 2015 | 25.68 | 25.75 | 25.44 | 25.46 | 3,506,960 | -0.42(-1.61%) |
Jul 07, 2015 | 25.77 | 25.90 | 25.42 | 25.88 | 5,565,329 | +0.15(+0.59%) |
Jul 06, 2015 | 25.57 | 25.85 | 25.56 | 25.73 | 1,702,416 | -0.04(-0.17%) |
Jul 02, 2015 | 25.87 | 25.77 | 25.77 | 25.77 | 1,934,700 | -0.01(-0.05%) |
Jul 01, 2015 | 25.84 | 25.84 | 25.68 | 25.79 | 3,573,081 | +0.20(+0.77%) |
Jun 30, 2015 | 25.75 | 25.75 | 25.50 | 25.59 | 3,367,637 | +0.08(+0.33%) |
Jun 29, 2015 | 25.84 | 25.96 | 25.48 | 25.51 | 3,543,464 | -0.57(-2.18%) |
Jun 26, 2015 | 26.17 | 26.20 | 25.99 | 26.07 | 2,008,515 | -0.05(-0.19%) |
Jun 25, 2015 | 26.25 | 26.28 | 26.10 | 26.12 | 1,887,267 | -0.04(-0.16%) |
Jun 24, 2015 | 26.32 | 26.39 | 26.17 | 26.17 | 2,416,470 | -0.18(-0.69%) |
Jun 23, 2015 | 26.38 | 26.40 | 26.29 | 26.35 | 3,063,264 | +0.00(+0.00%) |
Jun 22, 2015 | 26.35 | 26.44 | 26.32 | 26.35 | 2,238,368 | +0.17(+0.64%) |
Jun 19, 2015 | 26.27 | 26.29 | 26.15 | 26.18 | 8,331,469 | -0.11(-0.41%) |
Jun 18, 2015 | 26.04 | 26.36 | 26.04 | 26.29 | 2,599,779 | +0.30(+1.16%) |
Jun 17, 2015 | 25.97 | 26.06 | 25.82 | 25.99 | 2,362,982 | +0.07(+0.26%) |
Jun 16, 2015 | 25.75 | 25.94 | 25.74 | 25.92 | 2,926,533 | +0.15(+0.56%) |
Jun 15, 2015 | 25.67 | 25.81 | 25.59 | 25.77 | 3,443,445 | -0.11(-0.41%) |
Jun 12, 2015 | 25.95 | 25.98 | 25.84 | 25.88 | 4,545,933 | -0.19(-0.73%) |
Jun 11, 2015 | 26.09 | 26.15 | 26.04 | 26.07 | 1,545,712 | +0.07(+0.28%) |
Jun 10, 2015 | 25.79 | 26.06 | 25.74 | 26.00 | 4,684,401 | +0.32(+1.24%) |
Jun 09, 2015 | 25.70 | 25.75 | 25.55 | 25.68 | 2,753,905 | -0.02(-0.09%) |
Jun 08, 2015 | 25.87 | 25.90 | 25.69 | 25.70 | 3,269,620 | -0.20(-0.79%) |
Jun 05, 2015 | 25.93 | 25.99 | 25.79 | 25.91 | 2,493,859 | -0.07(-0.27%) |
Jun 04, 2015 | 26.14 | 26.18 | 25.92 | 25.98 | 2,523,948 | -0.21(-0.82%) |
Jun 03, 2015 | 26.23 | 26.27 | 26.13 | 26.19 | 2,039,777 | +0.06(+0.23%) |
Jun 02, 2015 | 26.11 | 26.24 | 25.99 | 26.13 | 2,419,252 | -0.06(-0.24%) |
Jun 01, 2015 | 26.20 | 26.27 | 26.03 | 26.19 | 5,185,694 | +0.09(+0.35%) |
May 29, 2015 | 26.28 | 26.28 | 26.07 | 26.10 | 2,485,702 | -0.19(-0.71%) |
May 28, 2015 | 26.28 | 26.33 | 26.20 | 26.29 | 2,199,721 | -0.04(-0.15%) |
May 27, 2015 | 26.09 | 26.36 | 26.04 | 26.33 | 2,176,838 | +0.31(+1.19%) |
May 26, 2015 | 26.23 | 26.26 | 25.95 | 26.02 | 2,867,521 | -0.28(-1.08%) |
May 22, 2015 | 26.30 | 26.30 | 26.30 | 26.30 | 1,860,049 | -0.03(-0.13%) |
May 21, 2015 | 26.27 | 26.38 | 26.26 | 26.34 | 1,942,104 | +0.06(+0.25%) |
May 20, 2015 | 26.33 | 26.40 | 26.22 | 26.27 | 2,613,262 | -0.04(-0.16%) |
May 19, 2015 | 26.37 | 26.40 | 26.28 | 26.31 | 2,773,420 | +0.00(+0.01%) |
May 18, 2015 | 26.22 | 26.37 | 26.20 | 26.31 | 1,904,796 | +0.07(+0.26%) |
May 15, 2015 | 26.25 | 26.28 | 26.17 | 26.24 | 3,270,776 | +0.03(+0.13%) |
May 14, 2015 | 26.01 | 26.22 | 25.98 | 26.21 | 2,217,852 | +0.34(+1.32%) |
May 13, 2015 | 25.96 | 26.05 | 25.83 | 25.87 | 4,133,467 | -0.00(-0.01%) |
May 12, 2015 | 25.84 | 25.96 | 25.68 | 25.87 | 2,667,104 | -0.09(-0.36%) |
May 11, 2015 | 26.06 | 26.12 | 25.95 | 25.96 | 3,138,407 | -0.11(-0.44%) |
May 08, 2015 | 25.95 | 26.11 | 25.95 | 26.08 | 2,558,854 | +0.37(+1.43%) |
May 07, 2015 | 25.56 | 25.78 | 25.54 | 25.71 | 3,065,760 | +0.14(+0.53%) |
May 06, 2015 | 25.73 | 25.78 | 25.41 | 25.57 | 3,200,214 | -0.09(-0.36%) |
May 05, 2015 | 25.99 | 25.99 | 25.66 | 25.66 | 3,581,408 | -0.36(-1.38%) |
May 04, 2015 | 26.04 | 26.14 | 26.00 | 26.02 | 2,542,472 | +0.05(+0.19%) |
May 01, 2015 | 25.78 | 25.98 | 25.78 | 25.97 | 3,654,980 | +0.33(+1.27%) |
Apr 30, 2015 | 25.89 | 25.94 | 25.53 | 25.65 | 3,224,712 | -0.32(-1.25%) |
Apr 29, 2015 | 26.03 | 26.12 | 25.84 | 25.97 | 2,547,370 | -0.16(-0.63%) |
Apr 28, 2015 | 26.14 | 26.21 | 25.90 | 26.14 | 2,054,770 | +0.01(+0.03%) |
Apr 27, 2015 | 26.33 | 26.35 | 26.09 | 26.13 | 2,090,810 | -0.11(-0.43%) |
Apr 24, 2015 | 26.24 | 26.29 | 26.17 | 26.24 | 2,688,718 | +0.11(+0.42%) |
Apr 23, 2015 | 26.00 | 26.20 | 25.97 | 26.13 | 2,682,150 | +0.07(+0.28%) |
Apr 22, 2015 | 25.99 | 26.09 | 25.84 | 26.06 | 1,897,804 | +0.13(+0.51%) |
Apr 21, 2015 | 25.88 | 26.03 | 25.89 | 25.92 | 2,025,369 | +0.05(+0.18%) |
Apr 20, 2015 | 25.74 | 25.92 | 25.72 | 25.88 | 4,152,429 | +0.28(+1.10%) |
Apr 17, 2015 | 25.74 | 25.76 | 25.49 | 25.60 | 6,948,438 | -0.30(-1.17%) |
Apr 16, 2015 | 25.86 | 25.96 | 25.80 | 25.90 | 2,646,490 | +0.00(+0.00%) |
Apr 15, 2015 | 25.90 | 25.96 | 25.84 | 25.90 | 2,136,735 | +0.10(+0.39%) |
Apr 14, 2015 | 25.78 | 25.83 | 25.64 | 25.80 | 2,767,317 | -0.01(-0.03%) |
Apr 13, 2015 | 25.92 | 26.02 | 25.79 | 25.80 | 3,094,214 | -0.11(-0.43%) |
Apr 10, 2015 | 25.79 | 25.93 | 25.78 | 25.92 | 4,852,533 | +0.11(+0.42%) |
Apr 09, 2015 | 25.71 | 25.83 | 25.62 | 25.81 | 4,283,352 | +0.09(+0.36%) |
Apr 08, 2015 | 25.63 | 25.76 | 25.59 | 25.72 | 7,042,400 | +0.13(+0.51%) |
Apr 07, 2015 | 25.66 | 25.79 | 25.59 | 25.59 | 4,230,260 | -0.03(-0.13%) |
Apr 06, 2015 | 25.35 | 25.71 | 25.31 | 25.62 | 4,975,579 | +0.15(+0.57%) |
Apr 02, 2015 | 25.42 | 25.47 | 25.47 | 25.47 | 3,825,023 | +0.07(+0.27%) |
Apr 01, 2015 | 25.52 | 25.52 | 25.24 | 25.41 | 3,967,464 | -0.12(-0.46%) |
Mar 31, 2015 | 25.66 | 25.76 | 25.52 | 25.52 | 5,586,766 | -0.25(-0.96%) |
Mar 30, 2015 | 25.65 | 25.79 | 25.65 | 25.77 | 2,684,807 | +0.27(+1.05%) |
Mar 27, 2015 | 25.37 | 25.54 | 25.37 | 25.50 | 2,516,050 | +0.07(+0.29%) |
Mar 26, 2015 | 25.34 | 25.56 | 25.25 | 25.43 | 6,125,002 | -0.05(-0.20%) |
Mar 25, 2015 | 25.99 | 26.02 | 25.47 | 25.48 | 3,085,767 | -0.48(-1.86%) |
Mar 24, 2015 | 26.07 | 26.17 | 25.95 | 25.96 | 2,244,340 | -0.12(-0.46%) |
Mar 23, 2015 | 26.14 | 26.20 | 26.08 | 26.08 | 2,225,896 | -0.08(-0.30%) |
Mar 20, 2015 | 26.10 | 26.24 | 26.08 | 26.16 | 8,212,788 | +0.21(+0.82%) |
Mar 19, 2015 | 25.91 | 26.01 | 25.88 | 25.95 | 2,370,928 | -0.02(-0.06%) |
Mar 18, 2015 | 25.61 | 26.06 | 25.48 | 25.96 | 3,360,639 | +0.29(+1.12%) |
Mar 17, 2015 | 25.63 | 25.73 | 25.55 | 25.67 | 3,891,087 | -0.05(-0.19%) |
Mar 16, 2015 | 25.48 | 25.73 | 25.48 | 25.72 | 3,137,947 | +0.36(+1.43%) |
Mar 13, 2015 | 25.48 | 25.53 | 25.22 | 25.36 | 3,485,342 | -0.15(-0.59%) |
Mar 12, 2015 | 25.25 | 25.51 | 25.25 | 25.51 | 7,373,822 | +0.30(+1.18%) |
Mar 11, 2015 | 25.34 | 25.37 | 25.20 | 25.21 | 3,872,885 | -0.10(-0.38%) |
Mar 10, 2015 | 25.52 | 25.53 | 25.30 | 25.31 | 12,829,428 | -0.41(-1.59%) |
Mar 09, 2015 | 25.66 | 25.77 | 25.60 | 25.72 | 3,464,017 | +0.12(+0.46%) |
Mar 06, 2015 | 25.90 | 25.91 | 25.56 | 25.60 | 4,375,773 | -0.36(-1.40%) |
Mar 05, 2015 | 26.02 | 26.04 | 25.90 | 25.96 | 3,744,979 | +0.02(+0.06%) |
Mar 04, 2015 | 25.93 | 25.99 | 25.83 | 25.95 | 2,570,768 | -0.08(-0.32%) |
Mar 03, 2015 | 26.12 | 26.12 | 25.96 | 26.03 | 2,567,888 | -0.13(-0.49%) |
Mar 02, 2015 | 25.98 | 26.19 | 25.98 | 26.16 | 4,460,322 | +0.20(+0.76%) |
Feb 27, 2015 | 26.03 | 26.07 | 25.95 | 25.96 | 5,475,425 | -0.10(-0.39%) |
Feb 26, 2015 | 26.03 | 26.09 | 25.97 | 26.07 | 4,504,938 | +0.03(+0.13%) |
Feb 25, 2015 | 26.02 | 26.12 | 25.98 | 26.03 | 2,924,860 | -0.02(-0.09%) |
Feb 24, 2015 | 26.03 | 26.08 | 25.95 | 26.05 | 3,184,892 | +0.03(+0.11%) |
Feb 23, 2015 | 25.97 | 26.03 | 25.94 | 26.03 | 2,297,928 | +0.04(+0.15%) |
Feb 20, 2015 | 25.76 | 26.00 | 25.69 | 25.99 | 2,978,180 | +0.18(+0.68%) |
Feb 19, 2015 | 25.73 | 25.85 | 25.71 | 25.81 | 2,507,033 | +0.03(+0.10%) |
Feb 18, 2015 | 25.74 | 25.79 | 25.65 | 25.78 | 2,145,701 | +0.06(+0.22%) |
Feb 17, 2015 | 25.68 | 25.75 | 25.63 | 25.73 | 3,436,210 | +0.05(+0.20%) |
Feb 13, 2015 | 25.61 | 25.68 | 25.68 | 25.68 | 2,946,435 | +0.11(+0.45%) |
Feb 12, 2015 | 25.44 | 25.57 | 25.40 | 25.56 | 3,172,035 | +0.26(+1.04%) |
Feb 11, 2015 | 25.24 | 25.37 | 25.18 | 25.30 | 7,606,580 | +0.04(+0.18%) |
Feb 10, 2015 | 25.11 | 25.29 | 25.00 | 25.25 | 4,097,938 | +0.33(+1.33%) |
Feb 09, 2015 | 24.96 | 25.05 | 24.87 | 24.92 | 4,327,296 | -0.12(-0.50%) |
Feb 06, 2015 | 25.23 | 25.29 | 24.98 | 25.05 | 4,819,942 | -0.17(-0.66%) |
Feb 05, 2015 | 25.05 | 25.23 | 25.03 | 25.22 | 3,423,447 | +0.29(+1.15%) |
Feb 04, 2015 | 24.97 | 25.10 | 24.88 | 24.93 | 4,952,498 | -0.08(-0.31%) |
Feb 03, 2015 | 24.87 | 25.01 | 24.72 | 25.01 | 6,590,048 | +0.29(+1.16%) |
Feb 02, 2015 | 24.60 | 24.74 | 24.24 | 24.72 | 6,816,772 | +0.22(+0.91%) |
Jan 30, 2015 | 24.70 | 24.82 | 24.48 | 24.50 | 5,798,654 | -0.34(-1.37%) |
Jan 29, 2015 | 24.62 | 24.87 | 24.45 | 24.84 | 3,956,525 | +0.25(+1.02%) |
Jan 28, 2015 | 25.07 | 25.07 | 24.57 | 24.59 | 5,141,949 | -0.21(-0.86%) |
Jan 27, 2015 | 24.89 | 24.99 | 24.68 | 24.80 | 3,560,501 | -0.42(-1.68%) |
Jan 26, 2015 | 25.18 | 25.23 | 25.05 | 25.23 | 3,428,577 | +0.05(+0.20%) |
Jan 23, 2015 | 25.23 | 25.30 | 25.14 | 25.17 | 3,253,341 | -0.07(-0.27%) |
Jan 22, 2015 | 24.98 | 25.27 | 24.77 | 25.24 | 4,563,275 | +0.40(+1.59%) |
Jan 21, 2015 | 24.69 | 24.93 | 24.61 | 24.85 | 5,506,838 | +0.12(+0.47%) |
Jan 20, 2015 | 24.77 | 24.80 | 24.48 | 24.73 | 3,229,059 | +0.08(+0.33%) |
Jan 16, 2015 | 24.33 | 24.67 | 24.27 | 24.65 | 3,214,482 | +0.31(+1.27%) |
Jan 15, 2015 | 24.71 | 24.72 | 24.32 | 24.34 | 4,345,202 | -0.25(-1.03%) |
Jan 14, 2015 | 24.42 | 24.63 | 24.35 | 24.60 | 5,807,955 | -0.10(-0.42%) |
Jan 13, 2015 | 24.98 | 25.13 | 24.51 | 24.70 | 7,888,689 | -0.03(-0.14%) |
Jan 12, 2015 | 24.98 | 24.99 | 24.66 | 24.73 | 2,601,093 | -0.18(-0.73%) |
Jan 09, 2015 | 25.15 | 25.16 | 24.82 | 24.91 | 4,255,317 | -0.18(-0.72%) |
Jan 08, 2015 | 24.86 | 25.12 | 24.84 | 25.09 | 3,111,538 | +0.46(+1.88%) |
Jan 07, 2015 | 24.48 | 24.68 | 24.44 | 24.63 | 4,650,266 | +0.34(+1.42%) |
Jan 06, 2015 | 24.58 | 24.64 | 24.17 | 24.29 | 7,587,124 | -0.23(-0.94%) |
Jan 05, 2015 | 24.76 | 24.79 | 24.48 | 24.52 | 6,971,320 | -0.37(-1.49%) |
Jan 02, 2015 | 25.00 | 25.13 | 24.75 | 24.89 | 10,041,585 | -0.02(-0.09%) |
Dec 31, 2014 | 25.26 | 24.91 | 24.91 | 24.91 | 8,239,000 | -0.26(-1.03%) |
Dec 30, 2014 | 25.29 | 25.31 | 25.16 | 25.17 | 1,585,269 | -0.17(-0.69%) |
Dec 29, 2014 | 25.30 | 25.36 | 25.28 | 25.34 | 1,417,022 | +0.03(+0.13%) |
Dec 26, 2014 | 25.29 | 25.37 | 25.27 | 25.31 | 1,451,705 | +0.11(+0.44%) |
Dec 24, 2014 | 25.21 | 25.20 | 25.20 | 25.20 | 979,756 | +0.01(+0.05%) |
Dec 23, 2014 | 25.34 | 25.34 | 25.16 | 25.19 | 3,635,762 | -0.05(-0.21%) |
Dec 22, 2014 | 25.14 | 25.24 | 25.11 | 25.24 | 5,368,428 | +0.14(+0.54%) |
Dec 19, 2014 | 25.04 | 25.22 | 25.02 | 25.10 | 7,208,952 | +0.08(+0.34%) |
Dec 18, 2014 | 24.80 | 25.02 | 24.70 | 25.02 | 13,781,980 | +0.58(+2.39%) |
Dec 17, 2014 | 24.02 | 24.48 | 23.99 | 24.44 | 5,341,975 | +0.50(+2.07%) |
Dec 16, 2014 | 24.07 | 24.50 | 23.94 | 23.94 | 6,484,610 | -0.27(-1.10%) |
Dec 15, 2014 | 24.51 | 24.57 | 24.13 | 24.21 | 5,456,495 | -0.16(-0.67%) |
Dec 12, 2014 | 24.57 | 24.72 | 24.37 | 24.37 | 5,101,331 | -0.38(-1.52%) |
Dec 11, 2014 | 24.72 | 24.98 | 24.69 | 24.74 | 3,384,458 | +0.13(+0.52%) |
Dec 10, 2014 | 24.96 | 24.97 | 24.60 | 24.62 | 4,153,254 | -0.40(-1.61%) |
Dec 09, 2014 | 24.74 | 25.03 | 24.66 | 25.02 | 2,982,785 | +0.02(+0.06%) |
Dec 08, 2014 | 25.13 | 25.20 | 24.92 | 25.00 | 3,696,467 | -0.17(-0.69%) |
Dec 05, 2014 | 25.17 | 25.21 | 25.13 | 25.18 | 2,059,190 | +0.03(+0.13%) |
Dec 04, 2014 | 25.12 | 25.23 | 25.05 | 25.14 | 7,731,513 | -0.01(-0.04%) |
Dec 03, 2014 | 25.11 | 25.18 | 25.06 | 25.15 | 2,086,385 | +0.09(+0.36%) |
Dec 02, 2014 | 24.93 | 25.09 | 24.93 | 25.06 | 3,928,488 | +0.13(+0.52%) |
Dec 01, 2014 | 25.06 | 25.08 | 24.89 | 24.93 | 4,433,471 | -0.23(-0.93%) |
Nov 28, 2014 | 25.16 | 25.24 | 25.13 | 25.17 | 807,991 | -0.00(-0.01%) |
Nov 26, 2014 | 25.12 | 25.17 | 25.17 | 25.17 | 1,941,342 | +0.07(+0.29%) |
Nov 25, 2014 | 25.12 | 25.19 | 25.07 | 25.10 | 2,361,299 | +0.01(+0.04%) |
Nov 24, 2014 | 25.04 | 25.10 | 25.02 | 25.09 | 2,380,830 | +0.12(+0.48%) |
Nov 21, 2014 | 25.10 | 25.12 | 24.89 | 24.97 | 4,293,947 | +0.12(+0.49%) |
Nov 20, 2014 | 24.71 | 24.89 | 24.69 | 24.84 | 2,234,370 | +0.04(+0.15%) |
Nov 19, 2014 | 24.84 | 24.85 | 24.70 | 24.81 | 2,072,967 | -0.06(-0.23%) |
Nov 18, 2014 | 24.71 | 24.90 | 24.69 | 24.86 | 1,750,055 | +0.18(+0.72%) |
Nov 17, 2014 | 24.66 | 24.76 | 24.62 | 24.69 | 2,510,296 | -0.04(-0.14%) |
Nov 14, 2014 | 24.72 | 24.75 | 24.65 | 24.72 | 2,642,524 | +0.01(+0.03%) |
Nov 13, 2014 | 24.72 | 24.81 | 24.60 | 24.72 | 2,431,954 | +0.02(+0.10%) |
Nov 12, 2014 | 24.59 | 24.72 | 24.59 | 24.69 | 2,699,496 | +0.01(+0.05%) |
Nov 11, 2014 | 24.64 | 24.68 | 24.60 | 24.68 | 5,341,098 | +0.04(+0.14%) |
Nov 10, 2014 | 24.57 | 24.65 | 24.53 | 24.64 | 1,490,007 | +0.09(+0.37%) |
Nov 07, 2014 | 24.57 | 24.58 | 24.47 | 24.55 | 1,556,843 | -0.00(-0.02%) |
Nov 06, 2014 | 24.46 | 24.57 | 24.39 | 24.56 | 5,160,944 | +0.11(+0.44%) |
Nov 05, 2014 | 24.53 | 24.53 | 24.37 | 24.45 | 6,152,490 | +0.10(+0.39%) |
Nov 04, 2014 | 24.38 | 24.41 | 24.22 | 24.35 | 4,789,066 | -0.08(-0.34%) |