Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.38 | 27.18 | 27.18 | 27.18 | 331,331 | -0.32(-1.17%) |
Dec 30, 2015 | 27.93 | 27.94 | 27.49 | 27.50 | 266,825 | -0.37(-1.32%) |
Dec 29, 2015 | 27.77 | 27.90 | 27.68 | 27.87 | 116,423 | +0.24(+0.85%) |
Dec 28, 2015 | 27.63 | 27.65 | 27.43 | 27.63 | 115,175 | -0.03(-0.10%) |
Dec 24, 2015 | 27.78 | 27.66 | 27.66 | 27.66 | 158,462 | -0.12(-0.45%) |
Dec 23, 2015 | 27.31 | 27.79 | 27.31 | 27.79 | 409,817 | +0.59(+2.18%) |
Dec 22, 2015 | 26.95 | 27.21 | 26.74 | 27.19 | 664,339 | +0.32(+1.19%) |
Dec 21, 2015 | 26.76 | 26.87 | 26.64 | 26.87 | 342,646 | +0.25(+0.92%) |
Dec 18, 2015 | 26.82 | 26.90 | 26.52 | 26.63 | 4,570,125 | -0.30(-1.12%) |
Dec 17, 2015 | 27.34 | 27.45 | 26.93 | 26.93 | 836,920 | -0.36(-1.31%) |
Dec 16, 2015 | 26.65 | 27.31 | 26.65 | 27.29 | 991,279 | +0.71(+2.66%) |
Dec 15, 2015 | 26.45 | 26.72 | 26.42 | 26.58 | 1,731,967 | +0.26(+1.00%) |
Dec 14, 2015 | 26.47 | 26.57 | 26.15 | 26.31 | 837,995 | -0.10(-0.39%) |
Dec 11, 2015 | 26.99 | 27.02 | 26.35 | 26.42 | 499,684 | -0.83(-3.05%) |
Dec 10, 2015 | 27.40 | 27.50 | 27.22 | 27.25 | 413,916 | -0.09(-0.34%) |
Dec 09, 2015 | 27.76 | 28.02 | 27.31 | 27.34 | 345,775 | -0.45(-1.63%) |
Dec 08, 2015 | 27.53 | 27.94 | 27.44 | 27.79 | 1,913,812 | +0.10(+0.37%) |
Dec 07, 2015 | 27.76 | 27.79 | 27.57 | 27.69 | 377,505 | -0.12(-0.44%) |
Dec 04, 2015 | 27.65 | 27.86 | 27.57 | 27.81 | 472,010 | +0.24(+0.86%) |
Dec 03, 2015 | 27.75 | 28.03 | 27.50 | 27.58 | 317,842 | -0.33(-1.18%) |
Dec 02, 2015 | 28.16 | 28.26 | 27.89 | 27.91 | 815,329 | -0.27(-0.97%) |
Dec 01, 2015 | 28.07 | 28.22 | 27.93 | 28.18 | 1,705,511 | +0.20(+0.71%) |
Nov 30, 2015 | 28.18 | 28.19 | 27.96 | 27.98 | 736,330 | -0.09(-0.34%) |
Nov 27, 2015 | 27.95 | 28.17 | 27.95 | 28.08 | 105,087 | +0.10(+0.37%) |
Nov 25, 2015 | 28.07 | 27.97 | 27.97 | 27.97 | 373,237 | -0.08(-0.30%) |
Nov 24, 2015 | 27.86 | 28.11 | 27.74 | 28.06 | 592,554 | +0.12(+0.44%) |
Nov 23, 2015 | 27.99 | 28.13 | 27.89 | 27.94 | 305,725 | -0.05(-0.17%) |
Nov 20, 2015 | 28.15 | 28.19 | 27.95 | 27.98 | 162,670 | -0.09(-0.34%) |
Nov 19, 2015 | 28.10 | 28.15 | 28.00 | 28.08 | 191,816 | +0.00(+0.00%) |
Nov 18, 2015 | 27.80 | 28.13 | 27.57 | 28.08 | 1,462,788 | +0.37(+1.33%) |
Nov 17, 2015 | 27.67 | 27.90 | 27.53 | 27.71 | 222,603 | +0.08(+0.27%) |
Nov 16, 2015 | 27.25 | 27.63 | 27.18 | 27.63 | 89,166 | +0.41(+1.49%) |
Nov 13, 2015 | 27.47 | 27.53 | 27.23 | 27.23 | 180,895 | -0.26(-0.96%) |
Nov 12, 2015 | 27.53 | 27.69 | 27.40 | 27.49 | 156,021 | -0.24(-0.85%) |
Nov 11, 2015 | 28.04 | 28.04 | 27.70 | 27.73 | 348,570 | -0.15(-0.54%) |
Nov 10, 2015 | 28.05 | 28.05 | 27.81 | 27.88 | 450,024 | -0.19(-0.67%) |
Nov 09, 2015 | 28.29 | 28.29 | 27.94 | 28.07 | 139,972 | -0.22(-0.77%) |
Nov 06, 2015 | 28.25 | 28.29 | 27.93 | 28.29 | 111,190 | +0.00(+0.00%) |
Nov 05, 2015 | 28.47 | 28.47 | 28.07 | 28.29 | 299,549 | -0.15(-0.53%) |
Nov 04, 2015 | 28.64 | 28.83 | 28.40 | 28.44 | 410,819 | -0.19(-0.66%) |
Nov 03, 2015 | 28.46 | 28.66 | 28.43 | 28.62 | 1,201,640 | -0.04(-0.13%) |
Nov 02, 2015 | 28.71 | 28.72 | 28.28 | 28.66 | 1,142,326 | +0.50(+1.77%) |
Oct 30, 2015 | 28.10 | 28.30 | 28.02 | 28.16 | 203,249 | +0.10(+0.37%) |
Oct 29, 2015 | 28.31 | 28.47 | 27.95 | 28.06 | 330,594 | -0.29(-1.03%) |
Oct 28, 2015 | 27.81 | 28.37 | 27.63 | 28.35 | 327,988 | +0.64(+2.31%) |
Oct 27, 2015 | 27.98 | 28.01 | 27.56 | 27.71 | 84,802 | -0.39(-1.38%) |
Oct 26, 2015 | 28.29 | 28.29 | 28.05 | 28.10 | 275,740 | -0.12(-0.43%) |
Oct 23, 2015 | 28.13 | 28.22 | 27.97 | 28.22 | 98,977 | +0.32(+1.15%) |
Oct 22, 2015 | 27.41 | 27.95 | 27.41 | 27.90 | 140,047 | +0.59(+2.18%) |
Oct 21, 2015 | 27.70 | 27.70 | 27.30 | 27.30 | 133,535 | -0.31(-1.13%) |
Oct 20, 2015 | 27.12 | 27.62 | 27.12 | 27.62 | 196,988 | +0.45(+1.67%) |
Oct 19, 2015 | 27.02 | 27.27 | 26.95 | 27.16 | 84,009 | +0.06(+0.21%) |
Oct 16, 2015 | 27.14 | 27.23 | 26.93 | 27.11 | 66,454 | +0.04(+0.14%) |
Oct 15, 2015 | 26.50 | 27.09 | 26.49 | 27.07 | 59,782 | +0.67(+2.54%) |
Oct 14, 2015 | 26.57 | 26.70 | 26.37 | 26.40 | 136,688 | -0.18(-0.67%) |
Oct 13, 2015 | 26.64 | 26.90 | 26.52 | 26.58 | 149,746 | -0.14(-0.53%) |
Oct 12, 2015 | 26.66 | 26.76 | 26.53 | 26.72 | 131,982 | +0.09(+0.35%) |
Oct 09, 2015 | 26.89 | 26.98 | 26.62 | 26.63 | 99,084 | -0.25(-0.91%) |
Oct 08, 2015 | 26.58 | 26.92 | 26.46 | 26.87 | 363,656 | +0.25(+0.96%) |
Oct 07, 2015 | 26.36 | 26.64 | 26.24 | 26.62 | 173,873 | +0.40(+1.51%) |
Oct 06, 2015 | 26.30 | 26.36 | 26.15 | 26.22 | 380,463 | -0.02(-0.07%) |
Oct 05, 2015 | 25.54 | 26.24 | 25.54 | 26.24 | 76,557 | +0.87(+3.42%) |
Oct 02, 2015 | 24.97 | 25.39 | 24.71 | 25.37 | 50,963 | +0.24(+0.94%) |
Oct 01, 2015 | 25.54 | 25.54 | 24.98 | 25.14 | 493,186 | -0.32(-1.26%) |
Sep 30, 2015 | 25.26 | 25.46 | 25.23 | 25.46 | 455,419 | +0.45(+1.81%) |
Sep 29, 2015 | 25.40 | 25.48 | 24.92 | 25.00 | 114,226 | -0.31(-1.23%) |
Sep 28, 2015 | 26.11 | 26.11 | 25.32 | 25.32 | 2,084,446 | -0.87(-3.31%) |
Sep 25, 2015 | 26.61 | 26.62 | 26.10 | 26.18 | 138,055 | -0.20(-0.75%) |
Sep 24, 2015 | 26.28 | 26.40 | 26.09 | 26.38 | 83,305 | -0.03(-0.11%) |
Sep 23, 2015 | 26.56 | 26.65 | 26.38 | 26.41 | 88,259 | -0.10(-0.39%) |
Sep 22, 2015 | 26.54 | 26.62 | 26.43 | 26.51 | 514,903 | -0.28(-1.05%) |
Sep 21, 2015 | 26.83 | 27.05 | 26.75 | 26.79 | 258,716 | +0.13(+0.49%) |
Sep 18, 2015 | 26.85 | 27.04 | 26.58 | 26.66 | 505,613 | -0.43(-1.59%) |
Sep 17, 2015 | 26.91 | 27.42 | 26.70 | 27.09 | 581,327 | +0.09(+0.35%) |
Sep 16, 2015 | 26.85 | 27.43 | 26.74 | 27.00 | 1,047,532 | +0.14(+0.52%) |
Sep 15, 2015 | 26.57 | 26.95 | 26.57 | 26.86 | 85,147 | +0.36(+1.34%) |
Sep 14, 2015 | 26.64 | 26.66 | 26.47 | 26.50 | 176,137 | -0.10(-0.39%) |
Sep 11, 2015 | 26.55 | 26.60 | 26.37 | 26.60 | 122,781 | +0.01(+0.03%) |
Sep 10, 2015 | 27.05 | 27.06 | 26.55 | 26.60 | 163,053 | -0.14(-0.53%) |
Sep 09, 2015 | 27.17 | 27.26 | 26.72 | 26.74 | 73,426 | -0.24(-0.90%) |
Sep 08, 2015 | 26.92 | 27.04 | 26.81 | 26.98 | 240,902 | +0.43(+1.62%) |
Sep 04, 2015 | 26.60 | 26.55 | 26.55 | 26.55 | 165,284 | -0.31(-1.15%) |
Sep 03, 2015 | 26.79 | 27.08 | 26.76 | 26.86 | 137,140 | +0.16(+0.60%) |
Sep 02, 2015 | 26.35 | 26.70 | 26.31 | 26.70 | 188,473 | +0.60(+2.30%) |
Sep 01, 2015 | 26.31 | 26.54 | 26.03 | 26.10 | 287,371 | -0.64(-2.39%) |
Aug 31, 2015 | 26.80 | 27.04 | 26.73 | 26.74 | 2,254,383 | -0.17(-0.63%) |
Aug 28, 2015 | 26.67 | 26.96 | 26.59 | 26.90 | 86,344 | +0.20(+0.74%) |
Aug 27, 2015 | 26.58 | 26.76 | 26.31 | 26.71 | 418,597 | +0.44(+1.68%) |
Aug 26, 2015 | 26.03 | 26.34 | 25.65 | 26.27 | 509,051 | +0.67(+2.60%) |
Aug 25, 2015 | 26.45 | 26.73 | 25.55 | 25.60 | 571,072 | -0.33(-1.27%) |
Aug 24, 2015 | 25.29 | 26.83 | 23.01 | 25.93 | 407,588 | -1.13(-4.16%) |
Aug 21, 2015 | 27.03 | 27.48 | 26.93 | 27.05 | 321,662 | -0.24(-0.89%) |
Aug 20, 2015 | 27.73 | 27.76 | 27.30 | 27.30 | 153,317 | -0.63(-2.25%) |
Aug 19, 2015 | 27.98 | 28.08 | 27.65 | 27.93 | 66,545 | -0.13(-0.47%) |
Aug 18, 2015 | 28.22 | 28.28 | 28.05 | 28.06 | 132,414 | -0.18(-0.63%) |
Aug 17, 2015 | 27.79 | 28.32 | 27.79 | 28.24 | 142,907 | +0.37(+1.31%) |
Aug 14, 2015 | 27.49 | 27.89 | 27.41 | 27.87 | 65,144 | +0.41(+1.50%) |
Aug 13, 2015 | 27.46 | 27.65 | 27.36 | 27.46 | 49,893 | -0.02(-0.07%) |
Aug 12, 2015 | 27.41 | 27.53 | 26.94 | 27.48 | 542,346 | -0.13(-0.48%) |
Aug 11, 2015 | 27.33 | 27.72 | 27.30 | 27.61 | 114,193 | +0.11(+0.41%) |
Aug 10, 2015 | 26.94 | 27.60 | 26.94 | 27.50 | 169,303 | +0.67(+2.48%) |
Aug 07, 2015 | 26.90 | 26.99 | 26.76 | 26.83 | 70,920 | -0.24(-0.90%) |
Aug 06, 2015 | 27.24 | 27.31 | 26.79 | 27.07 | 202,086 | -0.13(-0.48%) |
Aug 05, 2015 | 27.33 | 27.56 | 27.14 | 27.20 | 106,055 | +0.01(+0.03%) |
Aug 04, 2015 | 27.47 | 27.47 | 27.05 | 27.20 | 472,307 | -0.15(-0.55%) |
Aug 03, 2015 | 27.31 | 27.47 | 27.17 | 27.35 | 167,074 | +0.09(+0.34%) |
Jul 31, 2015 | 26.79 | 27.53 | 26.79 | 27.25 | 101,842 | +0.49(+1.82%) |
Jul 30, 2015 | 26.44 | 26.84 | 26.44 | 26.76 | 92,362 | +0.40(+1.53%) |
Jul 29, 2015 | 26.13 | 26.52 | 26.02 | 26.36 | 71,814 | +0.23(+0.90%) |
Jul 28, 2015 | 26.17 | 26.28 | 25.85 | 26.13 | 78,832 | +0.09(+0.36%) |
Jul 27, 2015 | 26.09 | 26.19 | 25.86 | 26.03 | 162,414 | -0.19(-0.72%) |
Jul 24, 2015 | 26.74 | 26.83 | 26.20 | 26.22 | 125,888 | -0.54(-2.03%) |
Jul 23, 2015 | 26.82 | 26.99 | 26.70 | 26.76 | 90,299 | -0.01(-0.03%) |
Jul 22, 2015 | 26.93 | 26.94 | 26.71 | 26.77 | 128,644 | -0.22(-0.80%) |
Jul 21, 2015 | 27.08 | 27.24 | 26.94 | 26.99 | 107,176 | -0.27(-1.00%) |
Jul 20, 2015 | 27.38 | 27.38 | 27.06 | 27.26 | 212,424 | -0.08(-0.27%) |
Jul 17, 2015 | 27.50 | 27.50 | 27.33 | 27.34 | 123,355 | -0.16(-0.58%) |
Jul 16, 2015 | 27.30 | 27.57 | 27.30 | 27.50 | 47,694 | +0.37(+1.35%) |
Jul 15, 2015 | 27.36 | 27.38 | 27.05 | 27.13 | 79,926 | -0.22(-0.79%) |
Jul 14, 2015 | 27.11 | 27.37 | 27.09 | 27.35 | 122,757 | +0.19(+0.69%) |
Jul 13, 2015 | 27.07 | 27.16 | 26.97 | 27.16 | 159,720 | +0.23(+0.87%) |
Jul 10, 2015 | 26.75 | 26.95 | 26.75 | 26.92 | 77,578 | +0.38(+1.45%) |
Jul 09, 2015 | 26.90 | 26.93 | 26.51 | 26.54 | 139,341 | -0.03(-0.11%) |
Jul 08, 2015 | 26.90 | 26.93 | 26.49 | 26.57 | 158,368 | -0.51(-1.87%) |
Jul 07, 2015 | 27.14 | 27.28 | 26.62 | 27.07 | 104,126 | -0.02(-0.07%) |
Jul 06, 2015 | 27.21 | 27.26 | 26.98 | 27.09 | 129,192 | -0.29(-1.06%) |
Jul 02, 2015 | 27.36 | 27.38 | 27.38 | 27.38 | 245,367 | -0.17(-0.61%) |
Jul 01, 2015 | 27.63 | 27.63 | 27.41 | 27.55 | 822,649 | +0.09(+0.34%) |
Jun 30, 2015 | 27.66 | 27.79 | 27.37 | 27.46 | 270,914 | +0.04(+0.14%) |
Jun 29, 2015 | 27.83 | 27.93 | 27.40 | 27.42 | 328,002 | -0.58(-2.08%) |
Jun 26, 2015 | 28.29 | 28.32 | 27.93 | 28.00 | 808,054 | -0.27(-0.96%) |
Jun 25, 2015 | 28.47 | 28.49 | 28.25 | 28.27 | 233,670 | -0.07(-0.23%) |
Jun 24, 2015 | 28.61 | 28.63 | 28.34 | 28.34 | 274,588 | -0.28(-0.98%) |
Jun 23, 2015 | 28.53 | 28.71 | 28.52 | 28.62 | 191,721 | +0.20(+0.69%) |
Jun 22, 2015 | 28.37 | 28.51 | 28.35 | 28.43 | 156,144 | +0.21(+0.76%) |
Jun 19, 2015 | 28.30 | 28.36 | 28.19 | 28.21 | 1,074,679 | -0.10(-0.36%) |
Jun 18, 2015 | 28.06 | 28.40 | 28.06 | 28.31 | 165,944 | +0.32(+1.13%) |
Jun 17, 2015 | 28.11 | 28.21 | 27.92 | 28.00 | 233,971 | -0.05(-0.17%) |
Jun 16, 2015 | 27.91 | 28.07 | 27.88 | 28.04 | 148,536 | +0.10(+0.37%) |
Jun 15, 2015 | 28.00 | 28.05 | 27.76 | 27.94 | 267,633 | -0.20(-0.69%) |
Jun 12, 2015 | 28.17 | 28.31 | 28.11 | 28.14 | 233,853 | -0.07(-0.26%) |
Jun 11, 2015 | 28.08 | 28.22 | 28.08 | 28.21 | 119,409 | +0.12(+0.43%) |
Jun 10, 2015 | 27.83 | 28.17 | 27.83 | 28.09 | 246,876 | +0.34(+1.24%) |
Jun 09, 2015 | 27.88 | 27.92 | 27.61 | 27.75 | 260,803 | -0.14(-0.50%) |
Jun 08, 2015 | 27.92 | 27.97 | 27.81 | 27.89 | 167,235 | -0.02(-0.07%) |
Jun 05, 2015 | 27.95 | 27.95 | 27.56 | 27.90 | 931,773 | -0.06(-0.20%) |
Jun 04, 2015 | 28.13 | 28.34 | 27.93 | 27.96 | 228,563 | -0.23(-0.83%) |
Jun 03, 2015 | 28.00 | 28.30 | 27.93 | 28.19 | 566,180 | +0.22(+0.80%) |
Jun 02, 2015 | 27.56 | 27.98 | 27.55 | 27.97 | 1,393,404 | +0.34(+1.21%) |
Jun 01, 2015 | 28.03 | 28.08 | 27.61 | 27.63 | 4,118,352 | -0.34(-1.20%) |
May 29, 2015 | 28.03 | 28.05 | 27.72 | 27.97 | 584,382 | -0.04(-0.13%) |
May 28, 2015 | 28.12 | 28.14 | 27.91 | 28.01 | 282,902 | -0.14(-0.50%) |
May 27, 2015 | 27.85 | 28.17 | 27.71 | 28.15 | 378,446 | +0.36(+1.31%) |
May 26, 2015 | 27.75 | 27.85 | 27.51 | 27.78 | 358,292 | -0.06(-0.20%) |
May 22, 2015 | 27.98 | 27.84 | 27.84 | 27.84 | 310,070 | -0.17(-0.60%) |
May 21, 2015 | 27.94 | 28.17 | 27.94 | 28.01 | 860,550 | +0.10(+0.37%) |
May 20, 2015 | 27.86 | 28.03 | 27.78 | 27.90 | 1,125,978 | +0.10(+0.37%) |
May 19, 2015 | 28.28 | 28.28 | 27.72 | 27.80 | 502,504 | -0.46(-1.61%) |
May 18, 2015 | 28.17 | 28.36 | 28.11 | 28.26 | 303,215 | +0.11(+0.40%) |
May 15, 2015 | 27.98 | 28.16 | 27.86 | 28.15 | 100,426 | +0.18(+0.63%) |
May 14, 2015 | 27.93 | 28.01 | 27.86 | 27.97 | 231,613 | +0.11(+0.40%) |
May 13, 2015 | 27.93 | 28.03 | 27.76 | 27.86 | 536,453 | -0.11(-0.40%) |
May 12, 2015 | 27.74 | 28.03 | 27.54 | 27.97 | 145,785 | +0.13(+0.47%) |
May 11, 2015 | 27.77 | 27.92 | 27.69 | 27.84 | 403,670 | +0.03(+0.10%) |
May 08, 2015 | 27.77 | 27.95 | 27.73 | 27.81 | 304,849 | +0.15(+0.54%) |
May 07, 2015 | 27.84 | 27.84 | 27.54 | 27.66 | 1,359,364 | -0.14(-0.50%) |
May 06, 2015 | 28.25 | 28.25 | 27.60 | 27.80 | 380,282 | -0.40(-1.42%) |
May 05, 2015 | 28.57 | 28.63 | 28.07 | 28.20 | 777,843 | -0.43(-1.50%) |
May 04, 2015 | 28.72 | 28.85 | 28.57 | 28.63 | 693,173 | -0.06(-0.19%) |
May 01, 2015 | 28.70 | 28.82 | 28.41 | 28.69 | 833,601 | +0.06(+0.20%) |
Apr 30, 2015 | 29.19 | 29.19 | 28.55 | 28.63 | 495,506 | -0.67(-2.29%) |
Apr 29, 2015 | 29.35 | 29.48 | 29.18 | 29.30 | 138,334 | -0.20(-0.66%) |
Apr 28, 2015 | 29.16 | 29.59 | 29.09 | 29.50 | 310,366 | +0.38(+1.31%) |
Apr 27, 2015 | 29.55 | 29.55 | 29.06 | 29.11 | 134,319 | -0.28(-0.95%) |
Apr 24, 2015 | 29.49 | 29.61 | 29.28 | 29.39 | 185,263 | -0.13(-0.44%) |
Apr 23, 2015 | 29.24 | 29.57 | 29.20 | 29.52 | 367,122 | +0.24(+0.83%) |
Apr 22, 2015 | 29.20 | 29.28 | 29.01 | 29.28 | 81,315 | +0.09(+0.32%) |
Apr 21, 2015 | 29.12 | 29.23 | 29.09 | 29.19 | 142,905 | +0.13(+0.45%) |
Apr 20, 2015 | 28.72 | 29.11 | 28.72 | 29.06 | 136,830 | +0.40(+1.40%) |
Apr 17, 2015 | 28.93 | 28.93 | 28.52 | 28.66 | 322,961 | -0.42(-1.44%) |
Apr 16, 2015 | 28.98 | 29.18 | 28.98 | 29.08 | 251,882 | -0.02(-0.06%) |
Apr 15, 2015 | 28.98 | 29.19 | 28.87 | 29.10 | 173,737 | +0.22(+0.77%) |
Apr 14, 2015 | 28.85 | 28.96 | 28.81 | 28.87 | 124,564 | -0.02(-0.06%) |
Apr 13, 2015 | 28.95 | 29.07 | 28.87 | 28.89 | 137,927 | -0.08(-0.29%) |
Apr 10, 2015 | 29.00 | 29.11 | 28.93 | 28.98 | 106,654 | -0.01(-0.03%) |
Apr 09, 2015 | 28.99 | 29.10 | 28.85 | 28.98 | 619,858 | -0.03(-0.10%) |
Apr 08, 2015 | 29.00 | 29.12 | 28.86 | 29.01 | 592,618 | +0.01(+0.03%) |
Apr 07, 2015 | 29.16 | 29.25 | 29.00 | 29.00 | 326,660 | -0.16(-0.54%) |
Apr 06, 2015 | 29.34 | 29.42 | 29.09 | 29.16 | 1,016,122 | -0.06(-0.19%) |
Apr 02, 2015 | 28.83 | 29.22 | 29.22 | 29.22 | 3,115,206 | +0.40(+1.39%) |
Apr 01, 2015 | 28.11 | 28.93 | 28.07 | 28.82 | 4,436,903 | +0.68(+2.42%) |
Mar 31, 2015 | 28.39 | 28.48 | 28.11 | 28.14 | 84,833 | -0.38(-1.34%) |
Mar 30, 2015 | 28.45 | 28.55 | 28.32 | 28.52 | 411,562 | +0.20(+0.72%) |
Mar 27, 2015 | 28.32 | 28.34 | 28.17 | 28.31 | 78,976 | +0.07(+0.23%) |
Mar 26, 2015 | 28.07 | 28.42 | 28.05 | 28.25 | 92,009 | +0.02(+0.07%) |
Mar 25, 2015 | 28.89 | 28.90 | 28.23 | 28.23 | 193,588 | -0.64(-2.23%) |
Mar 24, 2015 | 29.02 | 29.14 | 28.87 | 28.87 | 94,218 | -0.24(-0.83%) |
Mar 23, 2015 | 28.98 | 29.22 | 28.93 | 29.11 | 165,789 | +0.16(+0.54%) |
Mar 20, 2015 | 28.76 | 29.05 | 28.67 | 28.96 | 401,434 | +0.34(+1.20%) |
Mar 19, 2015 | 28.71 | 28.75 | 28.51 | 28.61 | 259,677 | -0.16(-0.55%) |
Mar 18, 2015 | 28.15 | 28.83 | 28.15 | 28.77 | 183,508 | +0.53(+1.87%) |
Mar 17, 2015 | 28.07 | 28.29 | 28.07 | 28.24 | 314,425 | +0.00(+0.00%) |
Mar 16, 2015 | 28.05 | 28.29 | 28.03 | 28.24 | 295,913 | +0.25(+0.89%) |
Mar 13, 2015 | 28.23 | 28.23 | 27.78 | 27.99 | 82,314 | -0.20(-0.72%) |
Mar 12, 2015 | 27.97 | 28.12 | 27.70 | 28.20 | 79,673 | +0.35(+1.26%) |
Mar 11, 2015 | 27.84 | 27.94 | 27.70 | 27.84 | 619,192 | +0.12(+0.43%) |
Mar 10, 2015 | 27.98 | 27.98 | 27.68 | 27.72 | 374,798 | -0.43(-1.51%) |
Mar 09, 2015 | 28.02 | 28.17 | 28.02 | 28.15 | 72,657 | +0.06(+0.20%) |
Mar 06, 2015 | 28.38 | 28.43 | 28.03 | 28.09 | 228,303 | -0.45(-1.59%) |
Mar 05, 2015 | 28.51 | 28.58 | 28.46 | 28.55 | 76,513 | +0.08(+0.29%) |
Mar 04, 2015 | 28.59 | 28.61 | 28.36 | 28.47 | 178,880 | -0.15(-0.52%) |
Mar 03, 2015 | 28.60 | 28.78 | 28.52 | 28.61 | 338,965 | -0.02(-0.06%) |
Mar 02, 2015 | 28.57 | 28.64 | 28.46 | 28.63 | 311,691 | +0.08(+0.29%) |
Feb 27, 2015 | 28.40 | 28.60 | 28.37 | 28.55 | 235,730 | +0.17(+0.59%) |
Feb 26, 2015 | 28.48 | 28.48 | 28.30 | 28.38 | 332,990 | -0.06(-0.23%) |
Feb 25, 2015 | 28.16 | 28.46 | 28.11 | 28.45 | 619,694 | +0.31(+1.12%) |
Feb 24, 2015 | 28.04 | 28.22 | 27.94 | 28.13 | 416,276 | -0.06(-0.23%) |
Feb 23, 2015 | 28.37 | 28.37 | 27.98 | 28.20 | 80,545 | -0.24(-0.85%) |
Feb 20, 2015 | 28.25 | 28.45 | 28.15 | 28.44 | 431,849 | +0.18(+0.62%) |
Feb 19, 2015 | 28.43 | 28.78 | 28.22 | 28.26 | 345,156 | -0.12(-0.42%) |
Feb 18, 2015 | 28.54 | 28.54 | 28.25 | 28.38 | 193,337 | -0.24(-0.84%) |
Feb 17, 2015 | 28.71 | 28.71 | 28.45 | 28.62 | 184,355 | -0.01(-0.03%) |
Feb 13, 2015 | 28.61 | 28.63 | 28.63 | 28.63 | 324,405 | +0.11(+0.39%) |
Feb 12, 2015 | 28.42 | 28.54 | 28.37 | 28.52 | 224,180 | +0.15(+0.52%) |
Feb 11, 2015 | 28.21 | 28.41 | 28.20 | 28.37 | 269,503 | +0.09(+0.33%) |
Feb 10, 2015 | 28.20 | 28.31 | 28.05 | 28.28 | 413,315 | +0.26(+0.93%) |
Feb 09, 2015 | 27.98 | 28.23 | 27.98 | 28.02 | 633,384 | -0.02(-0.07%) |
Feb 06, 2015 | 28.04 | 28.13 | 27.91 | 28.04 | 366,645 | +0.12(+0.43%) |
Feb 05, 2015 | 27.79 | 27.98 | 27.71 | 27.92 | 191,638 | +0.31(+1.14%) |
Feb 04, 2015 | 27.49 | 27.90 | 27.48 | 27.60 | 303,254 | -0.05(-0.17%) |
Feb 03, 2015 | 27.13 | 27.66 | 27.09 | 27.65 | 155,537 | +0.67(+2.47%) |
Feb 02, 2015 | 26.41 | 27.04 | 26.41 | 26.98 | 2,239,159 | +0.55(+2.07%) |
Jan 30, 2015 | 26.68 | 26.87 | 26.44 | 26.44 | 159,660 | -0.39(-1.45%) |
Jan 29, 2015 | 26.75 | 26.90 | 26.52 | 26.83 | 579,799 | -0.06(-0.21%) |
Jan 28, 2015 | 27.37 | 27.40 | 26.85 | 26.88 | 269,234 | -0.29(-1.06%) |
Jan 27, 2015 | 27.21 | 27.38 | 27.09 | 27.17 | 807,255 | -0.24(-0.88%) |
Jan 26, 2015 | 27.28 | 27.42 | 27.09 | 27.41 | 167,033 | +0.13(+0.48%) |
Jan 23, 2015 | 27.47 | 27.48 | 27.27 | 27.28 | 102,148 | -0.21(-0.77%) |
Jan 22, 2015 | 27.36 | 27.50 | 27.08 | 27.49 | 1,120,841 | +0.21(+0.78%) |
Jan 21, 2015 | 27.09 | 27.34 | 26.96 | 27.28 | 198,406 | +0.11(+0.41%) |
Jan 20, 2015 | 27.20 | 27.25 | 27.00 | 27.17 | 102,605 | +0.09(+0.34%) |
Jan 16, 2015 | 26.63 | 27.09 | 26.61 | 27.08 | 148,942 | +0.43(+1.60%) |
Jan 15, 2015 | 26.99 | 27.07 | 26.65 | 26.65 | 197,933 | -0.28(-1.03%) |
Jan 14, 2015 | 26.79 | 26.98 | 26.67 | 26.93 | 110,135 | -0.06(-0.24%) |
Jan 13, 2015 | 27.04 | 27.35 | 26.72 | 26.99 | 353,157 | +0.11(+0.41%) |
Jan 12, 2015 | 26.75 | 26.92 | 26.67 | 26.88 | 198,505 | +0.13(+0.48%) |
Jan 09, 2015 | 26.96 | 26.99 | 26.68 | 26.75 | 120,866 | -0.18(-0.65%) |
Jan 08, 2015 | 26.64 | 26.94 | 26.54 | 26.93 | 163,643 | +0.45(+1.71%) |
Jan 07, 2015 | 26.56 | 26.56 | 26.21 | 26.47 | 134,528 | +0.15(+0.56%) |
Jan 06, 2015 | 26.72 | 26.72 | 26.17 | 26.33 | 145,432 | -0.30(-1.11%) |
Jan 05, 2015 | 27.12 | 27.14 | 26.58 | 26.62 | 476,410 | -0.57(-2.08%) |