Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.21 | 23.22 | 23.05 | 23.05 | 1,693,372 | +0.08(+0.33%) |
Nov 27, 2015 | 23.05 | 23.05 | 22.95 | 22.98 | 690,261 | +0.12(+0.53%) |
Nov 25, 2015 | 22.71 | 22.86 | 22.86 | 22.86 | 1,289,363 | -0.17(-0.72%) |
Nov 24, 2015 | 22.76 | 23.06 | 22.75 | 23.02 | 1,812,083 | +0.11(+0.50%) |
Nov 23, 2015 | 23.06 | 23.08 | 22.87 | 22.91 | 1,385,401 | -0.15(-0.66%) |
Nov 20, 2015 | 23.34 | 23.36 | 23.04 | 23.06 | 1,611,610 | -0.33(-1.42%) |
Nov 19, 2015 | 23.41 | 23.52 | 23.35 | 23.39 | 916,377 | +0.21(+0.91%) |
Nov 18, 2015 | 23.13 | 23.22 | 22.96 | 23.18 | 1,313,558 | +0.23(+0.99%) |
Nov 17, 2015 | 23.12 | 23.17 | 22.90 | 22.95 | 1,235,356 | +0.01(+0.03%) |
Nov 16, 2015 | 22.63 | 22.95 | 22.63 | 22.95 | 1,526,733 | +0.20(+0.87%) |
Nov 13, 2015 | 22.71 | 22.83 | 22.59 | 22.75 | 1,623,231 | -0.10(-0.43%) |
Nov 12, 2015 | 22.84 | 23.00 | 22.82 | 22.85 | 1,878,955 | -0.43(-1.85%) |
Nov 11, 2015 | 23.48 | 23.49 | 23.27 | 23.28 | 1,541,950 | -0.01(-0.03%) |
Nov 10, 2015 | 23.17 | 23.29 | 23.10 | 23.29 | 1,154,424 | -0.11(-0.49%) |
Nov 09, 2015 | 23.51 | 23.54 | 23.29 | 23.40 | 799,378 | -0.30(-1.25%) |
Nov 06, 2015 | 23.57 | 23.70 | 23.45 | 23.70 | 3,451,476 | -0.06(-0.25%) |
Nov 05, 2015 | 23.98 | 23.98 | 23.71 | 23.76 | 2,424,898 | -0.14(-0.57%) |
Nov 04, 2015 | 24.23 | 24.24 | 23.79 | 23.89 | 1,881,215 | -0.22(-0.91%) |
Nov 03, 2015 | 23.98 | 24.18 | 23.95 | 24.11 | 3,375,194 | +0.01(+0.03%) |
Nov 02, 2015 | 24.13 | 24.21 | 24.04 | 24.10 | 1,928,536 | +0.30(+1.24%) |
Oct 30, 2015 | 23.79 | 23.97 | 23.79 | 23.81 | 1,501,502 | -0.11(-0.47%) |
Oct 29, 2015 | 23.76 | 23.93 | 23.73 | 23.92 | 895,114 | -0.15(-0.63%) |
Oct 28, 2015 | 23.99 | 24.29 | 23.82 | 24.07 | 1,146,739 | +0.05(+0.22%) |
Oct 27, 2015 | 24.01 | 24.09 | 23.93 | 24.02 | 622,236 | -0.36(-1.49%) |
Oct 26, 2015 | 24.35 | 24.43 | 24.31 | 24.38 | 373,663 | -0.01(-0.03%) |
Oct 23, 2015 | 24.41 | 24.45 | 24.22 | 24.39 | 1,210,350 | -0.03(-0.12%) |
Oct 22, 2015 | 24.36 | 24.54 | 24.35 | 24.42 | 1,084,910 | +0.15(+0.62%) |
Oct 21, 2015 | 24.36 | 24.41 | 24.26 | 24.27 | 1,441,204 | +0.02(+0.09%) |
Oct 20, 2015 | 24.20 | 24.27 | 24.16 | 24.25 | 565,158 | -0.16(-0.65%) |
Oct 19, 2015 | 24.43 | 24.44 | 24.33 | 24.41 | 686,744 | -0.20(-0.80%) |
Oct 16, 2015 | 24.52 | 24.63 | 24.48 | 24.60 | 766,175 | +0.15(+0.62%) |
Oct 15, 2015 | 24.26 | 24.45 | 24.23 | 24.45 | 741,948 | +0.11(+0.44%) |
Oct 14, 2015 | 24.36 | 24.41 | 24.23 | 24.35 | 1,624,678 | +0.14(+0.56%) |
Oct 13, 2015 | 24.18 | 24.40 | 24.15 | 24.21 | 1,300,859 | -0.36(-1.45%) |
Oct 12, 2015 | 24.66 | 24.68 | 24.54 | 24.57 | 3,162,521 | -0.17(-0.67%) |
Oct 09, 2015 | 24.74 | 24.82 | 24.60 | 24.73 | 1,678,045 | +0.23(+0.93%) |
Oct 08, 2015 | 24.16 | 24.52 | 24.13 | 24.51 | 1,315,162 | +0.17(+0.72%) |
Oct 07, 2015 | 24.36 | 24.37 | 24.11 | 24.33 | 1,237,803 | +0.39(+1.64%) |
Oct 06, 2015 | 23.76 | 24.04 | 23.76 | 23.94 | 714,664 | +0.28(+1.18%) |
Oct 05, 2015 | 23.49 | 23.69 | 23.45 | 23.66 | 1,065,788 | +0.65(+2.83%) |
Oct 02, 2015 | 22.46 | 23.01 | 22.44 | 23.01 | 1,271,110 | +0.36(+1.60%) |
Oct 01, 2015 | 22.70 | 22.74 | 22.40 | 22.64 | 1,190,960 | +0.19(+0.84%) |
Sep 30, 2015 | 22.50 | 22.53 | 22.28 | 22.45 | 1,220,935 | +0.20(+0.88%) |
Sep 29, 2015 | 22.24 | 22.32 | 22.13 | 22.26 | 1,118,216 | +0.23(+1.07%) |
Sep 28, 2015 | 22.08 | 22.23 | 21.98 | 22.02 | 1,074,381 | -0.11(-0.51%) |
Sep 25, 2015 | 22.35 | 22.42 | 22.08 | 22.14 | 2,742,110 | -0.02(-0.10%) |
Sep 24, 2015 | 21.99 | 22.26 | 21.87 | 22.16 | 3,014,551 | -0.08(-0.34%) |
Sep 23, 2015 | 22.38 | 22.42 | 22.09 | 22.23 | 1,445,183 | -0.27(-1.21%) |
Sep 22, 2015 | 22.53 | 22.57 | 22.32 | 22.51 | 1,225,291 | -0.67(-2.87%) |
Sep 21, 2015 | 23.26 | 23.31 | 23.07 | 23.17 | 808,238 | -0.26(-1.10%) |
Sep 18, 2015 | 23.55 | 23.68 | 23.39 | 23.43 | 1,451,776 | -0.73(-3.04%) |
Sep 17, 2015 | 24.04 | 24.41 | 23.94 | 24.16 | 1,856,909 | +0.48(+2.05%) |
Sep 16, 2015 | 23.55 | 23.70 | 23.48 | 23.68 | 770,886 | +0.34(+1.46%) |
Sep 15, 2015 | 23.17 | 23.37 | 23.15 | 23.34 | 1,088,152 | +0.20(+0.85%) |
Sep 14, 2015 | 23.14 | 23.17 | 23.01 | 23.14 | 1,327,633 | -0.24(-1.04%) |
Sep 11, 2015 | 23.16 | 23.39 | 23.14 | 23.39 | 613,337 | -0.13(-0.55%) |
Sep 10, 2015 | 23.32 | 23.57 | 23.24 | 23.51 | 1,279,089 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.84 | 23.28 | 23.29 | 1,902,876 | -0.08(-0.32%) |
Sep 08, 2015 | 23.28 | 23.38 | 23.15 | 23.37 | 1,372,103 | +0.42(+1.85%) |
Sep 04, 2015 | 22.82 | 22.95 | 22.95 | 22.95 | 1,838,211 | -0.39(-1.65%) |
Sep 03, 2015 | 23.42 | 23.59 | 23.26 | 23.33 | 4,837,552 | -0.34(-1.44%) |
Sep 02, 2015 | 23.78 | 23.78 | 23.43 | 23.67 | 1,491,964 | +0.12(+0.51%) |
Sep 01, 2015 | 23.76 | 23.77 | 23.47 | 23.55 | 3,627,114 | -0.70(-2.87%) |
Aug 31, 2015 | 24.26 | 24.30 | 24.06 | 24.25 | 2,089,361 | -0.17(-0.68%) |
Aug 28, 2015 | 24.31 | 24.46 | 24.24 | 24.41 | 1,964,583 | -0.08(-0.34%) |
Aug 27, 2015 | 24.38 | 24.53 | 24.23 | 24.50 | 3,233,584 | +0.20(+0.81%) |
Aug 26, 2015 | 24.27 | 24.31 | 23.76 | 24.30 | 4,048,320 | +0.53(+2.23%) |
Aug 25, 2015 | 24.52 | 24.54 | 23.61 | 23.77 | 3,186,216 | +0.05(+0.19%) |
Aug 24, 2015 | 23.54 | 24.41 | 23.34 | 23.73 | 5,713,040 | -0.73(-3.00%) |
Aug 21, 2015 | 24.89 | 25.02 | 24.35 | 24.46 | 1,817,691 | -0.37(-1.49%) |
Aug 20, 2015 | 25.17 | 25.19 | 24.80 | 24.83 | 1,488,062 | -0.54(-2.12%) |
Aug 19, 2015 | 25.20 | 25.50 | 25.16 | 25.37 | 1,746,568 | +0.02(+0.09%) |
Aug 18, 2015 | 25.47 | 25.49 | 25.33 | 25.35 | 741,132 | -0.24(-0.95%) |
Aug 17, 2015 | 25.35 | 25.59 | 25.29 | 25.59 | 562,024 | -0.13(-0.50%) |
Aug 14, 2015 | 25.63 | 25.73 | 25.56 | 25.72 | 412,383 | -0.08(-0.32%) |
Aug 13, 2015 | 25.84 | 25.87 | 25.75 | 25.80 | 822,526 | -0.26(-0.99%) |
Aug 12, 2015 | 25.81 | 26.10 | 25.69 | 26.06 | 1,312,360 | -0.03(-0.12%) |
Aug 11, 2015 | 26.23 | 26.23 | 25.96 | 26.09 | 2,650,993 | -0.24(-0.92%) |
Aug 10, 2015 | 26.10 | 26.34 | 26.10 | 26.33 | 1,280,851 | +0.41(+1.58%) |
Aug 07, 2015 | 25.74 | 25.94 | 25.70 | 25.92 | 729,773 | +0.00(+0.00%) |
Aug 06, 2015 | 25.91 | 25.97 | 25.79 | 25.92 | 1,568,343 | +0.05(+0.18%) |
Aug 05, 2015 | 25.88 | 26.00 | 25.78 | 25.88 | 3,763,155 | +0.20(+0.77%) |
Aug 04, 2015 | 25.79 | 25.83 | 25.60 | 25.68 | 878,033 | -0.33(-1.28%) |
Aug 03, 2015 | 26.14 | 26.15 | 25.88 | 26.01 | 1,162,545 | +0.08(+0.29%) |
Jul 31, 2015 | 25.89 | 26.07 | 25.83 | 25.94 | 1,424,658 | +0.08(+0.32%) |
Jul 30, 2015 | 25.83 | 25.86 | 25.65 | 25.85 | 2,663,834 | -0.36(-1.39%) |
Jul 29, 2015 | 26.06 | 26.40 | 26.06 | 26.22 | 1,437,845 | -0.10(-0.37%) |
Jul 28, 2015 | 26.25 | 26.34 | 26.12 | 26.31 | 1,244,109 | +0.29(+1.11%) |
Jul 27, 2015 | 26.27 | 26.27 | 25.98 | 26.03 | 3,152,627 | +0.00(+0.00%) |
Jul 24, 2015 | 26.20 | 26.31 | 26.03 | 26.03 | 1,207,802 | -0.39(-1.49%) |
Jul 23, 2015 | 26.61 | 26.65 | 26.39 | 26.42 | 1,483,071 | -0.09(-0.34%) |
Jul 22, 2015 | 26.46 | 26.55 | 26.39 | 26.51 | 2,303,228 | +0.06(+0.23%) |
Jul 21, 2015 | 26.44 | 26.56 | 26.38 | 26.45 | 538,399 | -0.03(-0.11%) |
Jul 20, 2015 | 26.52 | 26.56 | 26.43 | 26.48 | 896,180 | +0.13(+0.49%) |
Jul 17, 2015 | 26.44 | 26.44 | 26.28 | 26.35 | 2,133,865 | -0.12(-0.46%) |
Jul 16, 2015 | 26.45 | 26.57 | 26.44 | 26.47 | 1,619,930 | +0.34(+1.30%) |
Jul 15, 2015 | 26.21 | 26.27 | 25.99 | 26.13 | 1,339,034 | -0.04(-0.14%) |
Jul 14, 2015 | 26.08 | 26.21 | 26.00 | 26.17 | 5,000,371 | +0.10(+0.38%) |
Jul 13, 2015 | 26.19 | 26.24 | 26.03 | 26.07 | 3,583,173 | -0.08(-0.29%) |
Jul 10, 2015 | 26.08 | 26.22 | 25.95 | 26.15 | 3,139,352 | +1.34(+5.40%) |
Jul 09, 2015 | 25.00 | 25.08 | 24.78 | 24.81 | 3,011,847 | +0.53(+2.18%) |
Jul 08, 2015 | 24.30 | 24.48 | 24.16 | 24.28 | 6,301,795 | -0.43(-1.75%) |
Jul 07, 2015 | 24.13 | 24.86 | 23.85 | 24.71 | 2,745,964 | +0.21(+0.87%) |
Jul 06, 2015 | 24.48 | 24.80 | 24.35 | 24.50 | 2,104,106 | -0.89(-3.49%) |
Jul 02, 2015 | 25.41 | 25.38 | 25.38 | 25.38 | 1,042,480 | +0.00(+0.00%) |
Jul 01, 2015 | 25.62 | 25.62 | 25.25 | 25.38 | 3,294,827 | -0.02(-0.06%) |
Jun 30, 2015 | 25.76 | 25.79 | 25.13 | 25.40 | 7,440,103 | +0.04(+0.15%) |
Jun 29, 2015 | 25.65 | 25.82 | 25.26 | 25.36 | 2,850,714 | -1.39(-5.18%) |
Jun 26, 2015 | 26.80 | 26.94 | 26.66 | 26.75 | 967,826 | +0.17(+0.66%) |
Jun 25, 2015 | 26.64 | 26.72 | 26.47 | 26.57 | 1,024,522 | +0.02(+0.07%) |
Jun 24, 2015 | 26.66 | 26.75 | 26.52 | 26.55 | 1,093,471 | -0.34(-1.25%) |
Jun 23, 2015 | 26.94 | 27.05 | 26.84 | 26.89 | 1,280,863 | -0.22(-0.82%) |
Jun 22, 2015 | 27.00 | 27.41 | 26.98 | 27.11 | 2,817,655 | +0.92(+3.53%) |
Jun 19, 2015 | 26.25 | 26.43 | 26.11 | 26.19 | 3,363,320 | -0.02(-0.09%) |
Jun 18, 2015 | 25.88 | 26.72 | 25.88 | 26.21 | 3,191,479 | +0.50(+1.94%) |
Jun 17, 2015 | 25.75 | 25.79 | 25.43 | 25.71 | 1,747,653 | -0.07(-0.26%) |
Jun 16, 2015 | 25.59 | 25.83 | 25.52 | 25.78 | 1,055,087 | -0.07(-0.29%) |
Jun 15, 2015 | 25.61 | 25.87 | 25.54 | 25.85 | 1,038,674 | -0.34(-1.31%) |
Jun 12, 2015 | 26.04 | 26.31 | 25.89 | 26.20 | 1,075,443 | -0.31(-1.18%) |
Jun 11, 2015 | 26.49 | 26.57 | 26.26 | 26.51 | 931,533 | +0.10(+0.37%) |
Jun 10, 2015 | 26.20 | 26.56 | 26.14 | 26.41 | 1,196,332 | +0.63(+2.46%) |
Jun 09, 2015 | 25.80 | 25.96 | 25.64 | 25.78 | 1,714,145 | -0.07(-0.26%) |
Jun 08, 2015 | 25.88 | 25.89 | 25.71 | 25.84 | 4,575,755 | -0.01(-0.06%) |
Jun 05, 2015 | 25.80 | 26.05 | 25.68 | 25.86 | 1,089,425 | -0.22(-0.86%) |
Jun 04, 2015 | 26.42 | 26.81 | 25.99 | 26.08 | 1,157,582 | -0.50(-1.88%) |
Jun 03, 2015 | 26.46 | 26.78 | 26.46 | 26.58 | 947,149 | +0.21(+0.79%) |
Jun 02, 2015 | 26.38 | 26.56 | 26.33 | 26.37 | 1,969,453 | +0.51(+1.96%) |
Jun 01, 2015 | 26.02 | 26.02 | 25.68 | 25.87 | 1,746,142 | -0.07(-0.29%) |
May 29, 2015 | 26.14 | 26.17 | 25.80 | 25.94 | 2,871,319 | -0.28(-1.08%) |
May 28, 2015 | 26.13 | 26.25 | 25.87 | 26.22 | 1,686,997 | +0.08(+0.31%) |
May 27, 2015 | 25.82 | 26.18 | 25.76 | 26.14 | 6,831,578 | +0.38(+1.47%) |
May 26, 2015 | 26.05 | 26.05 | 25.66 | 25.76 | 1,949,817 | -1.06(-3.94%) |
May 22, 2015 | 26.94 | 26.82 | 26.82 | 26.82 | 1,385,194 | -0.34(-1.23%) |
May 21, 2015 | 27.00 | 27.21 | 26.96 | 27.16 | 1,945,199 | +0.11(+0.41%) |
May 20, 2015 | 27.01 | 27.18 | 26.93 | 27.04 | 1,058,633 | +0.07(+0.28%) |
May 19, 2015 | 26.90 | 27.07 | 26.90 | 26.97 | 1,478,953 | -0.17(-0.63%) |
May 18, 2015 | 27.04 | 27.24 | 26.98 | 27.14 | 967,904 | -0.32(-1.17%) |
May 15, 2015 | 27.27 | 27.50 | 27.16 | 27.46 | 1,285,683 | -0.05(-0.19%) |
May 14, 2015 | 27.39 | 27.53 | 27.33 | 27.51 | 2,935,484 | +0.40(+1.48%) |
May 13, 2015 | 27.25 | 27.36 | 27.09 | 27.11 | 3,484,947 | +0.28(+1.06%) |
May 12, 2015 | 26.88 | 26.95 | 26.79 | 26.83 | 808,991 | -0.02(-0.08%) |
May 11, 2015 | 26.87 | 26.98 | 26.79 | 26.85 | 1,038,761 | -0.21(-0.77%) |
May 08, 2015 | 26.75 | 27.10 | 26.72 | 27.06 | 1,050,404 | +0.60(+2.28%) |
May 07, 2015 | 26.37 | 26.63 | 26.29 | 26.46 | 871,177 | -0.07(-0.28%) |
May 06, 2015 | 26.54 | 26.78 | 26.44 | 26.53 | 1,688,282 | +0.32(+1.22%) |
May 05, 2015 | 26.57 | 26.58 | 26.13 | 26.21 | 1,729,243 | -0.66(-2.44%) |
May 04, 2015 | 26.95 | 27.01 | 26.85 | 26.87 | 938,344 | -0.16(-0.58%) |
May 01, 2015 | 26.87 | 27.05 | 26.81 | 27.02 | 669,013 | +0.26(+0.97%) |
Apr 30, 2015 | 26.74 | 26.95 | 26.69 | 26.76 | 1,871,800 | +0.15(+0.56%) |
Apr 29, 2015 | 26.71 | 26.93 | 26.49 | 26.61 | 1,476,481 | -0.19(-0.72%) |
Apr 28, 2015 | 26.66 | 26.82 | 26.64 | 26.81 | 1,074,780 | +0.27(+1.01%) |
Apr 27, 2015 | 26.51 | 26.72 | 26.51 | 26.54 | 1,447,497 | +0.25(+0.94%) |
Apr 24, 2015 | 26.16 | 26.37 | 26.01 | 26.29 | 2,011,908 | +0.23(+0.89%) |
Apr 23, 2015 | 25.67 | 26.14 | 25.66 | 26.06 | 3,478,669 | +0.25(+0.98%) |
Apr 22, 2015 | 25.67 | 25.83 | 25.52 | 25.81 | 1,090,601 | +0.01(+0.06%) |
Apr 21, 2015 | 25.79 | 25.86 | 25.75 | 25.79 | 675,601 | +0.15(+0.58%) |
Apr 20, 2015 | 25.54 | 25.76 | 25.51 | 25.64 | 786,783 | -0.15(-0.58%) |
Apr 17, 2015 | 25.77 | 25.87 | 25.59 | 25.79 | 1,870,549 | -0.47(-1.79%) |
Apr 16, 2015 | 26.28 | 26.39 | 26.08 | 26.26 | 1,331,962 | -0.10(-0.37%) |
Apr 15, 2015 | 26.36 | 26.45 | 26.18 | 26.36 | 1,376,689 | +0.04(+0.17%) |
Apr 14, 2015 | 26.22 | 26.33 | 26.18 | 26.31 | 2,722,351 | +0.10(+0.40%) |
Apr 13, 2015 | 26.26 | 26.37 | 26.15 | 26.21 | 3,447,435 | +0.05(+0.20%) |
Apr 10, 2015 | 26.07 | 26.17 | 25.97 | 26.16 | 1,013,250 | -0.13(-0.51%) |
Apr 09, 2015 | 26.40 | 26.43 | 26.20 | 26.29 | 1,812,728 | -0.16(-0.62%) |
Apr 08, 2015 | 26.68 | 26.68 | 26.35 | 26.46 | 1,381,044 | -0.14(-0.53%) |
Apr 07, 2015 | 26.78 | 26.88 | 26.59 | 26.60 | 4,797,016 | -0.38(-1.41%) |
Apr 06, 2015 | 26.74 | 27.19 | 26.55 | 26.98 | 4,947,756 | +0.28(+1.06%) |
Apr 02, 2015 | 26.49 | 26.69 | 26.69 | 26.69 | 4,051,156 | +0.45(+1.70%) |
Apr 01, 2015 | 26.23 | 26.26 | 25.96 | 26.25 | 3,815,857 | +0.34(+1.29%) |
Mar 31, 2015 | 25.82 | 26.05 | 25.82 | 25.91 | 2,482,736 | -0.19(-0.71%) |
Mar 30, 2015 | 26.14 | 26.23 | 26.09 | 26.10 | 4,808,052 | +0.03(+0.11%) |
Mar 27, 2015 | 25.97 | 26.11 | 25.84 | 26.07 | 2,613,348 | +0.06(+0.23%) |
Mar 26, 2015 | 26.02 | 26.14 | 25.74 | 26.01 | 2,106,722 | -0.16(-0.60%) |
Mar 25, 2015 | 26.25 | 26.35 | 26.15 | 26.17 | 3,294,855 | -0.13(-0.48%) |
Mar 24, 2015 | 26.35 | 26.44 | 26.25 | 26.29 | 1,697,665 | +0.20(+0.77%) |
Mar 23, 2015 | 26.04 | 26.17 | 25.91 | 26.09 | 1,376,946 | +0.45(+1.74%) |
Mar 20, 2015 | 25.33 | 25.84 | 25.24 | 25.64 | 2,222,741 | +1.14(+4.65%) |
Mar 19, 2015 | 24.53 | 24.61 | 24.40 | 24.50 | 1,822,814 | -0.36(-1.44%) |
Mar 18, 2015 | 24.39 | 24.98 | 24.25 | 24.86 | 1,513,853 | +0.39(+1.58%) |
Mar 17, 2015 | 24.34 | 24.48 | 24.23 | 24.47 | 1,626,838 | -0.01(-0.03%) |
Mar 16, 2015 | 24.47 | 24.57 | 24.45 | 24.48 | 999,769 | +0.25(+1.05%) |
Mar 13, 2015 | 24.30 | 24.32 | 24.07 | 24.23 | 1,244,262 | -0.23(-0.94%) |
Mar 12, 2015 | 24.39 | 24.50 | 24.27 | 24.46 | 1,269,433 | +0.22(+0.89%) |
Mar 11, 2015 | 24.21 | 24.38 | 24.06 | 24.24 | 1,429,607 | -0.08(-0.34%) |
Mar 10, 2015 | 24.47 | 24.54 | 24.31 | 24.32 | 2,425,778 | -0.76(-3.03%) |
Mar 09, 2015 | 25.03 | 25.11 | 24.91 | 25.08 | 1,262,920 | +0.11(+0.45%) |
Mar 06, 2015 | 25.24 | 25.26 | 24.95 | 24.97 | 2,050,431 | -0.62(-2.42%) |
Mar 05, 2015 | 25.62 | 25.71 | 25.51 | 25.59 | 1,466,605 | +0.01(+0.03%) |
Mar 04, 2015 | 25.55 | 25.61 | 25.35 | 25.58 | 1,476,541 | -0.22(-0.87%) |
Mar 03, 2015 | 25.83 | 25.86 | 25.71 | 25.81 | 1,049,731 | -0.32(-1.23%) |
Mar 02, 2015 | 26.14 | 26.16 | 26.02 | 26.13 | 916,089 | +0.07(+0.29%) |
Feb 27, 2015 | 25.98 | 26.17 | 25.84 | 26.05 | 900,201 | +0.09(+0.34%) |
Feb 26, 2015 | 25.98 | 26.06 | 25.92 | 25.96 | 1,715,780 | -0.12(-0.46%) |
Feb 25, 2015 | 26.06 | 26.14 | 26.05 | 26.08 | 2,245,570 | -0.09(-0.34%) |
Feb 24, 2015 | 26.01 | 26.19 | 25.96 | 26.17 | 1,112,251 | +0.23(+0.89%) |
Feb 23, 2015 | 25.92 | 26.04 | 25.84 | 25.94 | 2,010,656 | -0.29(-1.11%) |
Feb 20, 2015 | 25.48 | 26.28 | 25.36 | 26.23 | 2,791,032 | +0.48(+1.85%) |
Feb 19, 2015 | 25.79 | 25.93 | 25.67 | 25.76 | 6,226,777 | -0.01(-0.03%) |
Feb 18, 2015 | 25.66 | 25.85 | 25.55 | 25.76 | 3,938,104 | +0.04(+0.17%) |
Feb 17, 2015 | 25.52 | 25.75 | 25.27 | 25.72 | 2,017,615 | +0.08(+0.32%) |
Feb 13, 2015 | 25.58 | 25.64 | 25.64 | 25.64 | 1,258,352 | +0.31(+1.24%) |
Feb 12, 2015 | 24.98 | 25.32 | 24.97 | 25.32 | 1,688,765 | +0.85(+3.47%) |
Feb 11, 2015 | 24.56 | 24.56 | 24.30 | 24.47 | 1,662,745 | -0.35(-1.41%) |
Feb 10, 2015 | 24.78 | 24.88 | 24.57 | 24.82 | 1,267,691 | +0.44(+1.80%) |
Feb 09, 2015 | 24.30 | 24.48 | 24.26 | 24.38 | 879,305 | -0.34(-1.39%) |
Feb 06, 2015 | 24.93 | 25.06 | 24.65 | 24.73 | 1,431,845 | -0.45(-1.78%) |
Feb 05, 2015 | 24.90 | 25.18 | 24.84 | 25.17 | 1,049,541 | +0.43(+1.75%) |
Feb 04, 2015 | 25.03 | 25.19 | 24.71 | 24.74 | 1,733,163 | -0.70(-2.75%) |
Feb 03, 2015 | 25.14 | 25.45 | 25.14 | 25.44 | 2,288,410 | +0.94(+3.83%) |
Feb 02, 2015 | 24.09 | 24.51 | 24.05 | 24.50 | 2,210,188 | +0.19(+0.80%) |
Jan 30, 2015 | 24.62 | 24.73 | 24.27 | 24.31 | 1,621,057 | -0.67(-2.68%) |
Jan 29, 2015 | 24.65 | 25.00 | 24.57 | 24.98 | 2,618,990 | +0.80(+3.33%) |
Jan 28, 2015 | 24.73 | 24.76 | 24.16 | 24.18 | 3,623,433 | -0.99(-3.94%) |
Jan 27, 2015 | 25.08 | 25.23 | 24.94 | 25.17 | 2,801,797 | +0.04(+0.15%) |
Jan 26, 2015 | 25.06 | 25.21 | 24.98 | 25.13 | 1,291,084 | +0.51(+2.09%) |
Jan 23, 2015 | 24.77 | 24.88 | 24.62 | 24.62 | 2,751,488 | -0.54(-2.16%) |
Jan 22, 2015 | 25.03 | 25.24 | 24.89 | 25.16 | 6,748,364 | +0.09(+0.36%) |
Jan 21, 2015 | 24.70 | 25.08 | 24.65 | 25.07 | 1,726,513 | +0.19(+0.78%) |
Jan 20, 2015 | 24.94 | 25.00 | 24.74 | 24.88 | 1,630,395 | +0.48(+1.99%) |
Jan 16, 2015 | 24.07 | 24.45 | 24.00 | 24.39 | 2,792,673 | +0.25(+1.02%) |
Jan 15, 2015 | 24.21 | 24.32 | 24.04 | 24.15 | 2,270,881 | -0.16(-0.64%) |
Jan 14, 2015 | 24.20 | 24.37 | 24.13 | 24.30 | 5,818,893 | +0.16(+0.68%) |
Jan 13, 2015 | 24.32 | 24.47 | 23.89 | 24.14 | 5,159,796 | +0.10(+0.43%) |
Jan 12, 2015 | 24.13 | 24.21 | 23.86 | 24.03 | 1,613,649 | -0.05(-0.22%) |
Jan 09, 2015 | 24.19 | 24.24 | 23.68 | 24.09 | 2,596,741 | -0.36(-1.49%) |
Jan 08, 2015 | 24.57 | 24.97 | 24.41 | 24.45 | 2,665,768 | -0.33(-1.32%) |
Jan 07, 2015 | 24.66 | 24.83 | 24.33 | 24.78 | 2,411,391 | +0.22(+0.91%) |
Jan 06, 2015 | 24.94 | 25.08 | 24.47 | 24.56 | 1,728,852 | -0.42(-1.67%) |
Jan 05, 2015 | 25.36 | 25.36 | 24.93 | 24.97 | 1,556,190 | -1.09(-4.17%) |
Jan 02, 2015 | 26.23 | 26.32 | 25.99 | 26.06 | 1,565,446 | +0.26(+1.01%) |
Dec 31, 2014 | 26.08 | 25.80 | 25.80 | 25.80 | 1,220,501 | -0.34(-1.28%) |
Dec 30, 2014 | 26.30 | 26.35 | 26.14 | 26.14 | 1,137,852 | -0.31(-1.18%) |
Dec 29, 2014 | 26.22 | 26.55 | 26.21 | 26.45 | 2,431,217 | -0.47(-1.74%) |
Dec 26, 2014 | 26.93 | 27.06 | 26.74 | 26.92 | 459,522 | +0.00(+0.00%) |
Dec 24, 2014 | 26.77 | 26.92 | 26.92 | 26.92 | 986,145 | +0.16(+0.61%) |
Dec 23, 2014 | 26.66 | 26.87 | 26.62 | 26.75 | 3,971,566 | +0.06(+0.22%) |
Dec 22, 2014 | 26.55 | 26.70 | 26.45 | 26.69 | 1,855,756 | +0.17(+0.65%) |
Dec 19, 2014 | 26.49 | 26.69 | 26.40 | 26.52 | 2,898,302 | -0.30(-1.11%) |
Dec 18, 2014 | 26.57 | 26.86 | 26.43 | 26.82 | 3,192,356 | +0.56(+2.13%) |
Dec 17, 2014 | 25.93 | 26.42 | 25.61 | 26.26 | 2,950,243 | +0.33(+1.27%) |
Dec 16, 2014 | 25.54 | 26.37 | 25.50 | 25.93 | 2,192,365 | +0.25(+0.96%) |
Dec 15, 2014 | 26.41 | 26.49 | 25.64 | 25.69 | 2,353,420 | -0.45(-1.72%) |
Dec 12, 2014 | 26.71 | 26.85 | 26.12 | 26.14 | 1,262,435 | -0.61(-2.27%) |
Dec 11, 2014 | 26.85 | 27.08 | 26.72 | 26.74 | 1,144,185 | -0.03(-0.11%) |
Dec 10, 2014 | 27.10 | 27.13 | 26.74 | 26.77 | 2,019,686 | -0.47(-1.73%) |
Dec 09, 2014 | 27.19 | 27.36 | 27.03 | 27.24 | 1,116,898 | -0.42(-1.52%) |
Dec 08, 2014 | 27.78 | 27.87 | 27.63 | 27.66 | 1,196,645 | -0.28(-1.01%) |
Dec 05, 2014 | 27.94 | 28.01 | 27.87 | 27.94 | 2,364,221 | +0.30(+1.07%) |
Dec 04, 2014 | 27.76 | 27.89 | 27.44 | 27.65 | 3,045,329 | -0.40(-1.44%) |
Dec 03, 2014 | 28.05 | 28.10 | 27.94 | 28.05 | 992,657 | +0.17(+0.60%) |
Dec 02, 2014 | 27.86 | 27.89 | 27.77 | 27.89 | 974,206 | +0.14(+0.52%) |