Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.38 | 27.60 | 27.34 | 27.60 | 1,045,039 | +0.23(+0.83%) |
Jun 29, 2016 | 27.25 | 27.40 | 27.24 | 27.37 | 760,340 | +0.47(+1.76%) |
Jun 28, 2016 | 26.76 | 26.91 | 26.65 | 26.90 | 1,459,727 | +0.93(+3.59%) |
Jun 27, 2016 | 26.13 | 26.23 | 25.75 | 25.97 | 1,993,858 | -0.61(-2.30%) |
Jun 24, 2016 | 26.54 | 27.02 | 26.49 | 26.58 | 2,041,390 | -2.10(-7.34%) |
Jun 23, 2016 | 28.56 | 28.70 | 28.42 | 28.68 | 713,882 | +0.49(+1.75%) |
Jun 22, 2016 | 28.21 | 28.36 | 28.17 | 28.19 | 1,737,100 | -0.09(-0.31%) |
Jun 21, 2016 | 28.26 | 28.43 | 28.19 | 28.28 | 867,883 | +0.22(+0.78%) |
Jun 20, 2016 | 28.13 | 28.18 | 28.04 | 28.06 | 845,696 | +0.68(+2.48%) |
Jun 17, 2016 | 27.27 | 27.44 | 27.19 | 27.38 | 575,494 | +0.10(+0.38%) |
Jun 16, 2016 | 27.01 | 27.28 | 26.81 | 27.27 | 949,035 | -0.02(-0.07%) |
Jun 15, 2016 | 27.37 | 27.47 | 27.27 | 27.29 | 1,450,408 | +0.09(+0.34%) |
Jun 14, 2016 | 27.34 | 27.34 | 27.10 | 27.20 | 557,218 | -0.36(-1.29%) |
Jun 13, 2016 | 27.62 | 27.78 | 27.51 | 27.56 | 843,477 | -0.27(-0.97%) |
Jun 10, 2016 | 28.07 | 28.09 | 27.75 | 27.83 | 568,081 | -0.53(-1.89%) |
Jun 09, 2016 | 28.33 | 28.38 | 28.26 | 28.36 | 1,255,027 | -0.10(-0.35%) |
Jun 08, 2016 | 28.47 | 28.48 | 28.40 | 28.46 | 1,094,448 | +0.13(+0.47%) |
Jun 07, 2016 | 28.25 | 28.38 | 28.25 | 28.33 | 338,982 | +0.14(+0.49%) |
Jun 06, 2016 | 28.10 | 28.25 | 28.10 | 28.19 | 511,887 | +0.18(+0.66%) |
Jun 03, 2016 | 27.83 | 28.05 | 27.78 | 28.01 | 722,918 | +0.45(+1.63%) |
Jun 02, 2016 | 27.39 | 27.56 | 27.39 | 27.56 | 800,804 | -0.03(-0.10%) |
Jun 01, 2016 | 27.49 | 27.60 | 27.43 | 27.58 | 2,280,453 | +0.04(+0.14%) |
May 31, 2016 | 27.82 | 27.82 | 27.49 | 27.54 | 1,089,492 | -0.22(-0.78%) |
May 27, 2016 | 27.72 | 27.76 | 27.76 | 27.76 | 353,516 | -0.03(-0.12%) |
May 26, 2016 | 27.84 | 27.86 | 27.74 | 27.80 | 617,999 | +0.00(+0.00%) |
May 25, 2016 | 27.63 | 27.90 | 27.63 | 27.80 | 600,617 | +0.09(+0.31%) |
May 24, 2016 | 27.56 | 27.76 | 27.51 | 27.71 | 590,949 | +0.34(+1.25%) |
May 23, 2016 | 27.30 | 27.45 | 27.30 | 27.37 | 597,050 | -0.01(-0.02%) |
May 20, 2016 | 27.44 | 27.48 | 27.37 | 27.37 | 930,152 | +0.12(+0.44%) |
May 19, 2016 | 27.25 | 27.29 | 27.12 | 27.25 | 367,884 | -0.29(-1.05%) |
May 18, 2016 | 27.58 | 27.80 | 27.44 | 27.54 | 616,740 | -0.11(-0.41%) |
May 17, 2016 | 27.88 | 27.88 | 27.59 | 27.66 | 539,317 | -0.05(-0.17%) |
May 16, 2016 | 27.49 | 27.73 | 27.37 | 27.70 | 731,046 | +0.34(+1.23%) |
May 13, 2016 | 27.46 | 27.52 | 27.31 | 27.37 | 1,593,901 | -0.28(-1.00%) |
May 12, 2016 | 27.83 | 27.83 | 27.54 | 27.64 | 566,972 | -0.17(-0.62%) |
May 11, 2016 | 27.87 | 27.94 | 27.80 | 27.82 | 467,455 | -0.32(-1.15%) |
May 10, 2016 | 27.97 | 28.15 | 27.97 | 28.14 | 668,350 | +0.34(+1.21%) |
May 09, 2016 | 27.88 | 27.95 | 27.76 | 27.80 | 1,079,302 | +0.02(+0.07%) |
May 06, 2016 | 27.57 | 27.78 | 27.57 | 27.78 | 1,112,300 | +0.05(+0.17%) |
May 05, 2016 | 27.83 | 27.83 | 27.66 | 27.74 | 785,011 | -0.01(-0.02%) |
May 04, 2016 | 27.70 | 27.78 | 27.66 | 27.74 | 1,133,618 | -0.16(-0.57%) |
May 03, 2016 | 28.05 | 28.11 | 27.86 | 27.90 | 1,085,456 | -0.31(-1.10%) |
May 02, 2016 | 28.15 | 28.28 | 28.09 | 28.21 | 1,829,793 | +0.24(+0.87%) |
Apr 29, 2016 | 27.99 | 28.03 | 27.82 | 27.97 | 2,023,962 | +0.01(+0.02%) |
Apr 28, 2016 | 27.97 | 28.15 | 27.88 | 27.96 | 1,002,912 | -0.18(-0.63%) |
Apr 27, 2016 | 28.05 | 28.18 | 27.99 | 28.14 | 445,623 | -0.05(-0.16%) |
Apr 26, 2016 | 28.18 | 28.29 | 28.17 | 28.18 | 634,601 | +0.22(+0.78%) |
Apr 25, 2016 | 27.95 | 27.99 | 27.86 | 27.97 | 595,669 | +0.25(+0.91%) |
Apr 22, 2016 | 27.76 | 27.82 | 27.62 | 27.72 | 779,185 | -0.02(-0.07%) |
Apr 21, 2016 | 27.86 | 27.87 | 27.66 | 27.74 | 1,196,810 | -0.32(-1.13%) |
Apr 20, 2016 | 28.02 | 28.12 | 27.96 | 28.05 | 2,420,782 | +0.07(+0.26%) |
Apr 19, 2016 | 28.03 | 28.07 | 27.93 | 27.98 | 933,322 | +0.17(+0.59%) |
Apr 18, 2016 | 27.65 | 27.85 | 27.60 | 27.82 | 1,141,047 | +0.19(+0.69%) |
Apr 15, 2016 | 27.67 | 27.68 | 27.61 | 27.62 | 356,323 | -0.07(-0.24%) |
Apr 14, 2016 | 27.80 | 27.80 | 27.68 | 27.69 | 519,537 | -0.15(-0.55%) |
Apr 13, 2016 | 27.75 | 27.89 | 27.70 | 27.84 | 718,750 | +0.24(+0.88%) |
Apr 12, 2016 | 27.49 | 27.66 | 27.35 | 27.60 | 869,355 | +0.22(+0.80%) |
Apr 11, 2016 | 27.48 | 27.60 | 27.38 | 27.38 | 772,645 | +0.11(+0.41%) |
Apr 08, 2016 | 27.35 | 27.39 | 27.22 | 27.27 | 513,801 | +0.35(+1.30%) |
Apr 07, 2016 | 27.00 | 27.03 | 26.80 | 26.92 | 1,695,712 | -0.23(-0.85%) |
Apr 06, 2016 | 26.93 | 27.15 | 26.91 | 27.15 | 2,837,870 | +0.26(+0.98%) |
Apr 05, 2016 | 26.86 | 26.93 | 26.79 | 26.88 | 823,126 | -0.17(-0.61%) |
Apr 04, 2016 | 27.28 | 27.28 | 27.04 | 27.05 | 1,026,986 | -0.08(-0.29%) |
Apr 01, 2016 | 26.88 | 27.15 | 26.82 | 27.13 | 959,847 | -0.24(-0.89%) |
Mar 31, 2016 | 27.40 | 27.49 | 27.34 | 27.37 | 639,327 | -0.10(-0.36%) |
Mar 30, 2016 | 27.47 | 27.61 | 27.39 | 27.47 | 548,041 | +0.22(+0.82%) |
Mar 29, 2016 | 26.83 | 27.31 | 26.78 | 27.25 | 880,153 | +0.40(+1.50%) |
Mar 28, 2016 | 26.81 | 26.88 | 26.76 | 26.84 | 555,467 | +0.09(+0.32%) |
Mar 24, 2016 | 26.72 | 26.76 | 26.76 | 26.76 | 488,470 | -0.18(-0.66%) |
Mar 23, 2016 | 27.03 | 27.06 | 26.90 | 26.94 | 741,993 | -0.29(-1.07%) |
Mar 22, 2016 | 27.11 | 27.23 | 27.07 | 27.23 | 1,118,199 | -0.02(-0.07%) |
Mar 21, 2016 | 27.25 | 27.33 | 27.08 | 27.25 | 546,276 | -0.03(-0.12%) |
Mar 18, 2016 | 27.34 | 27.39 | 27.25 | 27.28 | 744,129 | -0.05(-0.17%) |
Mar 17, 2016 | 27.09 | 27.42 | 27.03 | 27.33 | 1,249,461 | +0.47(+1.74%) |
Mar 16, 2016 | 26.39 | 26.90 | 26.37 | 26.86 | 730,397 | +0.34(+1.26%) |
Mar 15, 2016 | 26.40 | 26.53 | 26.36 | 26.52 | 1,118,340 | -0.08(-0.30%) |
Mar 14, 2016 | 26.56 | 26.66 | 26.49 | 26.60 | 459,806 | -0.05(-0.20%) |
Mar 11, 2016 | 26.48 | 26.66 | 26.43 | 26.66 | 1,208,841 | +0.64(+2.45%) |
Mar 10, 2016 | 26.13 | 26.27 | 25.85 | 26.02 | 372,804 | +0.05(+0.18%) |
Mar 09, 2016 | 25.96 | 26.14 | 25.95 | 25.97 | 1,540,328 | +0.01(+0.03%) |
Mar 08, 2016 | 25.95 | 26.03 | 25.86 | 25.96 | 919,805 | -0.08(-0.30%) |
Mar 07, 2016 | 25.89 | 26.10 | 25.79 | 26.04 | 803,682 | -0.15(-0.58%) |
Mar 04, 2016 | 26.12 | 26.29 | 26.11 | 26.19 | 597,185 | +0.08(+0.30%) |
Mar 03, 2016 | 26.00 | 26.16 | 25.94 | 26.12 | 831,200 | +0.12(+0.46%) |
Mar 02, 2016 | 25.77 | 26.02 | 25.72 | 26.00 | 1,782,887 | +0.15(+0.59%) |
Mar 01, 2016 | 25.59 | 25.87 | 25.54 | 25.85 | 845,164 | +0.61(+2.42%) |
Feb 29, 2016 | 25.33 | 25.42 | 25.24 | 25.23 | 466,676 | -0.03(-0.10%) |
Feb 26, 2016 | 25.50 | 25.57 | 25.23 | 25.26 | 424,145 | -0.16(-0.65%) |
Feb 25, 2016 | 25.31 | 25.44 | 25.23 | 25.43 | 497,727 | +0.21(+0.83%) |
Feb 24, 2016 | 24.90 | 25.24 | 24.76 | 25.21 | 794,511 | +0.14(+0.55%) |
Feb 23, 2016 | 25.23 | 25.27 | 25.04 | 25.08 | 689,032 | -0.43(-1.68%) |
Feb 22, 2016 | 25.37 | 25.51 | 25.36 | 25.50 | 1,608,939 | +0.27(+1.06%) |
Feb 19, 2016 | 25.07 | 25.28 | 25.02 | 25.24 | 347,377 | +0.19(+0.77%) |
Feb 18, 2016 | 25.14 | 25.23 | 24.99 | 25.04 | 441,122 | -0.10(-0.39%) |
Feb 17, 2016 | 24.93 | 25.21 | 24.93 | 25.14 | 775,942 | +0.32(+1.27%) |
Feb 16, 2016 | 24.83 | 24.92 | 24.62 | 24.83 | 730,873 | +0.49(+2.03%) |
Feb 12, 2016 | 23.92 | 24.33 | 24.33 | 24.33 | 751,146 | +0.36(+1.51%) |
Feb 11, 2016 | 23.98 | 24.10 | 23.78 | 23.97 | 568,326 | -0.20(-0.84%) |
Feb 10, 2016 | 24.33 | 24.43 | 24.16 | 24.18 | 586,484 | +0.01(+0.03%) |
Feb 09, 2016 | 23.91 | 24.23 | 23.89 | 24.17 | 4,218,193 | -0.10(-0.41%) |
Feb 08, 2016 | 24.39 | 24.47 | 24.10 | 24.27 | 787,752 | -0.37(-1.49%) |
Feb 05, 2016 | 24.96 | 25.02 | 24.59 | 24.64 | 1,373,677 | -0.43(-1.71%) |
Feb 04, 2016 | 25.00 | 25.19 | 24.96 | 25.06 | 705,351 | +0.06(+0.24%) |
Feb 03, 2016 | 24.96 | 25.04 | 24.62 | 25.00 | 2,219,313 | +0.45(+1.82%) |
Feb 02, 2016 | 24.81 | 24.81 | 24.48 | 24.56 | 994,375 | -0.53(-2.12%) |
Feb 01, 2016 | 24.96 | 25.18 | 24.90 | 25.09 | 987,186 | +0.18(+0.71%) |
Jan 29, 2016 | 24.68 | 24.93 | 24.68 | 24.91 | 907,336 | +0.69(+2.85%) |
Jan 28, 2016 | 24.29 | 24.35 | 24.14 | 24.22 | 1,453,160 | +0.17(+0.71%) |
Jan 27, 2016 | 24.21 | 24.34 | 23.97 | 24.05 | 758,018 | -0.17(-0.71%) |
Jan 26, 2016 | 23.99 | 24.23 | 23.91 | 24.22 | 669,750 | +0.40(+1.68%) |
Jan 25, 2016 | 23.94 | 24.03 | 23.81 | 23.82 | 975,830 | -0.20(-0.85%) |
Jan 22, 2016 | 23.86 | 24.06 | 23.82 | 24.02 | 1,938,372 | +0.54(+2.30%) |
Jan 21, 2016 | 23.25 | 23.62 | 23.14 | 23.49 | 2,908,175 | +0.11(+0.45%) |
Jan 20, 2016 | 23.54 | 23.64 | 22.72 | 23.38 | 8,200,674 | -0.53(-2.20%) |
Jan 19, 2016 | 24.08 | 24.15 | 23.72 | 23.91 | 1,190,324 | +0.13(+0.55%) |
Jan 15, 2016 | 23.82 | 23.77 | 23.77 | 23.77 | 1,199,249 | -0.74(-3.00%) |
Jan 14, 2016 | 24.45 | 24.64 | 24.26 | 24.51 | 803,900 | +0.22(+0.89%) |
Jan 13, 2016 | 24.69 | 24.80 | 24.23 | 24.29 | 4,756,857 | -0.27(-1.10%) |
Jan 12, 2016 | 24.60 | 24.68 | 24.39 | 24.56 | 696,510 | +0.11(+0.43%) |
Jan 11, 2016 | 24.58 | 24.66 | 24.26 | 24.46 | 745,992 | +0.09(+0.38%) |
Jan 08, 2016 | 24.73 | 24.74 | 24.32 | 24.37 | 1,019,231 | -0.34(-1.36%) |
Jan 07, 2016 | 24.83 | 24.99 | 24.70 | 24.70 | 782,764 | -0.58(-2.29%) |
Jan 06, 2016 | 25.15 | 25.30 | 25.14 | 25.28 | 2,267,490 | -0.26(-1.00%) |
Jan 05, 2016 | 25.48 | 25.56 | 25.38 | 25.54 | 548,515 | +0.04(+0.15%) |
Jan 04, 2016 | 25.32 | 25.50 | 25.18 | 25.50 | 1,540,893 | -0.23(-0.89%) |
Dec 31, 2015 | 25.79 | 25.73 | 25.73 | 25.73 | 1,249,731 | -0.25(-0.96%) |
Dec 30, 2015 | 26.04 | 26.10 | 25.97 | 25.98 | 1,182,949 | -0.18(-0.70%) |
Dec 29, 2015 | 26.20 | 26.21 | 26.06 | 26.16 | 1,170,499 | +0.27(+1.04%) |
Dec 28, 2015 | 25.87 | 25.99 | 25.79 | 25.89 | 1,894,991 | -0.17(-0.66%) |
Dec 24, 2015 | 25.95 | 26.06 | 26.06 | 26.06 | 430,768 | +0.04(+0.15%) |
Dec 23, 2015 | 25.89 | 26.04 | 25.85 | 26.02 | 1,373,500 | +0.26(+1.00%) |
Dec 22, 2015 | 25.74 | 25.81 | 25.64 | 25.77 | 1,156,166 | +0.12(+0.49%) |
Dec 21, 2015 | 25.82 | 25.83 | 25.54 | 25.64 | 978,380 | +0.09(+0.36%) |
Dec 18, 2015 | 25.70 | 25.75 | 25.55 | 25.55 | 1,650,967 | -0.07(-0.28%) |
Dec 17, 2015 | 25.92 | 25.92 | 25.59 | 25.62 | 1,460,556 | -0.38(-1.46%) |
Dec 16, 2015 | 25.78 | 26.05 | 25.70 | 26.00 | 1,305,387 | +0.53(+2.08%) |
Dec 15, 2015 | 25.49 | 25.57 | 25.41 | 25.47 | 1,279,624 | +0.08(+0.33%) |
Dec 14, 2015 | 25.47 | 25.49 | 25.16 | 25.39 | 1,186,903 | +0.12(+0.49%) |
Dec 11, 2015 | 25.35 | 25.43 | 25.19 | 25.26 | 1,013,140 | -0.43(-1.68%) |
Dec 10, 2015 | 25.81 | 25.86 | 25.67 | 25.69 | 656,625 | -0.08(-0.33%) |
Dec 09, 2015 | 25.88 | 26.07 | 25.69 | 25.78 | 1,686,546 | -0.07(-0.28%) |
Dec 08, 2015 | 25.88 | 25.99 | 25.84 | 25.85 | 1,135,276 | -0.27(-1.03%) |
Dec 07, 2015 | 26.25 | 26.32 | 26.05 | 26.12 | 598,618 | -0.23(-0.87%) |
Dec 04, 2015 | 26.05 | 26.35 | 26.02 | 26.35 | 932,227 | +0.22(+0.85%) |
Dec 03, 2015 | 26.41 | 26.41 | 26.05 | 26.13 | 1,322,970 | -0.18(-0.67%) |
Dec 02, 2015 | 26.50 | 26.54 | 26.25 | 26.30 | 1,180,894 | -0.38(-1.42%) |
Dec 01, 2015 | 26.52 | 26.68 | 26.48 | 26.68 | 689,635 | +0.49(+1.87%) |
Nov 30, 2015 | 26.15 | 26.25 | 26.05 | 26.19 | 1,144,945 | +0.01(+0.05%) |
Nov 27, 2015 | 26.16 | 26.22 | 26.14 | 26.18 | 107,864 | -0.12(-0.47%) |
Nov 25, 2015 | 26.35 | 26.30 | 26.30 | 26.30 | 469,686 | +0.01(+0.02%) |
Nov 24, 2015 | 26.07 | 26.35 | 26.07 | 26.30 | 646,073 | -0.02(-0.07%) |
Nov 23, 2015 | 26.50 | 26.54 | 26.29 | 26.32 | 1,125,215 | -0.28(-1.06%) |
Nov 20, 2015 | 26.64 | 26.71 | 26.58 | 26.60 | 428,741 | +0.12(+0.44%) |
Nov 19, 2015 | 26.48 | 26.61 | 26.45 | 26.48 | 1,131,179 | +0.15(+0.57%) |
Nov 18, 2015 | 26.15 | 26.34 | 26.07 | 26.33 | 483,496 | +0.19(+0.73%) |
Nov 17, 2015 | 26.15 | 26.23 | 26.07 | 26.14 | 694,439 | +0.12(+0.48%) |
Nov 16, 2015 | 25.75 | 26.02 | 25.71 | 26.01 | 483,968 | +0.34(+1.32%) |
Nov 13, 2015 | 25.77 | 25.81 | 25.65 | 25.67 | 541,636 | -0.12(-0.48%) |
Nov 12, 2015 | 25.92 | 25.95 | 25.79 | 25.80 | 356,386 | -0.21(-0.80%) |
Nov 11, 2015 | 26.05 | 26.11 | 25.99 | 26.01 | 420,655 | +0.21(+0.81%) |
Nov 10, 2015 | 25.57 | 25.83 | 25.56 | 25.80 | 3,215,409 | +0.00(+0.00%) |
Nov 09, 2015 | 26.02 | 26.04 | 25.69 | 25.80 | 806,704 | -0.66(-2.49%) |
Nov 06, 2015 | 26.49 | 26.55 | 26.35 | 26.46 | 1,023,617 | -0.33(-1.24%) |
Nov 05, 2015 | 26.77 | 26.83 | 26.72 | 26.79 | 925,127 | +0.05(+0.17%) |
Nov 04, 2015 | 26.92 | 26.96 | 26.68 | 26.75 | 1,355,764 | -0.39(-1.45%) |
Nov 03, 2015 | 26.99 | 27.17 | 26.90 | 27.14 | 703,880 | -0.11(-0.41%) |
Nov 02, 2015 | 27.11 | 27.29 | 27.07 | 27.25 | 1,166,062 | +0.15(+0.55%) |
Oct 30, 2015 | 27.15 | 27.24 | 27.08 | 27.10 | 913,290 | -0.06(-0.22%) |
Oct 29, 2015 | 27.07 | 27.19 | 27.06 | 27.16 | 928,095 | -0.18(-0.65%) |
Oct 28, 2015 | 27.39 | 27.51 | 27.14 | 27.33 | 865,073 | +0.00(+0.00%) |
Oct 27, 2015 | 27.35 | 27.40 | 27.28 | 27.33 | 747,935 | -0.03(-0.10%) |
Oct 26, 2015 | 27.45 | 27.50 | 27.35 | 27.36 | 680,651 | -0.10(-0.38%) |
Oct 23, 2015 | 27.46 | 27.52 | 27.39 | 27.47 | 680,709 | +0.07(+0.24%) |
Oct 22, 2015 | 27.14 | 27.41 | 27.14 | 27.40 | 2,160,514 | +0.48(+1.80%) |
Oct 21, 2015 | 27.11 | 27.16 | 26.91 | 26.92 | 676,101 | -0.14(-0.51%) |
Oct 20, 2015 | 27.01 | 27.12 | 27.00 | 27.05 | 451,528 | -0.03(-0.12%) |
Oct 19, 2015 | 26.98 | 27.09 | 26.97 | 27.09 | 363,568 | +0.03(+0.10%) |
Oct 16, 2015 | 27.00 | 27.09 | 26.94 | 27.06 | 546,316 | +0.08(+0.32%) |
Oct 15, 2015 | 26.79 | 26.99 | 26.75 | 26.98 | 541,451 | +0.35(+1.30%) |
Oct 14, 2015 | 26.54 | 26.69 | 26.51 | 26.63 | 567,085 | +0.25(+0.94%) |
Oct 13, 2015 | 26.39 | 26.56 | 26.35 | 26.38 | 649,186 | -0.26(-0.98%) |
Oct 12, 2015 | 26.67 | 26.74 | 26.64 | 26.64 | 479,122 | -0.05(-0.20%) |
Oct 09, 2015 | 26.79 | 26.84 | 26.62 | 26.69 | 3,837,362 | -0.11(-0.41%) |
Oct 08, 2015 | 26.46 | 26.81 | 26.41 | 26.81 | 910,357 | +0.25(+0.96%) |
Oct 07, 2015 | 26.60 | 26.65 | 26.40 | 26.55 | 1,095,756 | +0.00(+0.00%) |
Oct 06, 2015 | 26.51 | 26.61 | 26.47 | 26.55 | 1,104,432 | -0.09(-0.32%) |
Oct 05, 2015 | 26.43 | 26.65 | 26.43 | 26.64 | 2,615,062 | +0.59(+2.26%) |
Oct 02, 2015 | 25.60 | 26.08 | 25.54 | 26.05 | 1,108,201 | +0.29(+1.14%) |
Oct 01, 2015 | 25.92 | 26.00 | 25.56 | 25.75 | 973,564 | +0.04(+0.15%) |
Sep 30, 2015 | 25.62 | 25.75 | 25.49 | 25.71 | 869,483 | +0.43(+1.71%) |
Sep 29, 2015 | 25.24 | 25.36 | 25.16 | 25.28 | 1,097,933 | +0.09(+0.34%) |
Sep 28, 2015 | 25.46 | 25.63 | 25.18 | 25.20 | 562,889 | -0.39(-1.53%) |
Sep 25, 2015 | 25.70 | 25.80 | 25.52 | 25.59 | 1,026,090 | +0.35(+1.37%) |
Sep 24, 2015 | 25.06 | 25.30 | 25.00 | 25.24 | 652,748 | +0.24(+0.97%) |
Sep 23, 2015 | 25.13 | 25.18 | 24.97 | 25.00 | 465,300 | -0.09(-0.34%) |
Sep 22, 2015 | 25.09 | 25.15 | 24.98 | 25.09 | 1,792,054 | -0.38(-1.49%) |
Sep 21, 2015 | 25.48 | 25.60 | 25.37 | 25.47 | 433,735 | +0.11(+0.44%) |
Sep 18, 2015 | 25.48 | 25.62 | 25.34 | 25.35 | 1,135,003 | -0.20(-0.79%) |
Sep 17, 2015 | 25.44 | 25.88 | 25.41 | 25.56 | 584,743 | +0.03(+0.10%) |
Sep 16, 2015 | 25.37 | 25.57 | 25.33 | 25.53 | 543,636 | +0.18(+0.72%) |
Sep 15, 2015 | 25.19 | 25.37 | 25.15 | 25.35 | 714,198 | +0.10(+0.39%) |
Sep 14, 2015 | 25.28 | 25.32 | 25.21 | 25.25 | 455,320 | -0.07(-0.28%) |
Sep 11, 2015 | 25.19 | 25.32 | 25.13 | 25.32 | 349,697 | +0.05(+0.21%) |
Sep 10, 2015 | 25.09 | 25.37 | 25.09 | 25.27 | 668,835 | +0.25(+0.99%) |
Sep 09, 2015 | 25.54 | 25.57 | 25.02 | 25.02 | 1,531,707 | -0.35(-1.38%) |
Sep 08, 2015 | 25.30 | 25.43 | 25.23 | 25.37 | 1,321,969 | +0.62(+2.52%) |
Sep 04, 2015 | 24.91 | 24.75 | 24.75 | 24.75 | 631,017 | -0.55(-2.18%) |
Sep 03, 2015 | 25.30 | 25.49 | 25.26 | 25.30 | 1,150,704 | -0.08(-0.31%) |
Sep 02, 2015 | 25.30 | 25.38 | 25.11 | 25.38 | 638,016 | +0.45(+1.80%) |
Sep 01, 2015 | 25.10 | 25.19 | 24.85 | 24.93 | 1,173,160 | -0.68(-2.64%) |
Aug 31, 2015 | 25.78 | 25.79 | 25.57 | 25.61 | 896,217 | -0.31(-1.20%) |
Aug 28, 2015 | 25.87 | 25.96 | 25.79 | 25.92 | 853,694 | -0.27(-1.02%) |
Aug 27, 2015 | 25.91 | 26.22 | 25.85 | 26.19 | 1,392,944 | +0.51(+2.00%) |
Aug 26, 2015 | 25.61 | 25.69 | 25.13 | 25.67 | 1,105,540 | +0.51(+2.01%) |
Aug 25, 2015 | 25.49 | 26.07 | 25.17 | 25.17 | 1,916,439 | +0.18(+0.70%) |
Aug 24, 2015 | 24.81 | 25.56 | 24.34 | 24.99 | 2,028,651 | -1.19(-4.54%) |
Aug 21, 2015 | 26.70 | 26.73 | 26.16 | 26.18 | 1,333,614 | -0.55(-2.06%) |
Aug 20, 2015 | 26.97 | 27.05 | 26.73 | 26.73 | 1,613,907 | -0.47(-1.74%) |
Aug 19, 2015 | 27.25 | 27.36 | 27.05 | 27.20 | 484,296 | -0.13(-0.47%) |
Aug 18, 2015 | 27.37 | 27.42 | 27.30 | 27.33 | 421,555 | -0.14(-0.52%) |
Aug 17, 2015 | 27.30 | 27.48 | 27.26 | 27.48 | 446,283 | -0.01(-0.02%) |
Aug 14, 2015 | 27.41 | 27.52 | 27.38 | 27.48 | 450,421 | +0.17(+0.62%) |
Aug 13, 2015 | 27.23 | 27.42 | 27.15 | 27.31 | 290,284 | +0.05(+0.17%) |
Aug 12, 2015 | 27.17 | 27.29 | 27.02 | 27.27 | 855,159 | -0.07(-0.26%) |
Aug 11, 2015 | 27.38 | 27.42 | 27.17 | 27.34 | 2,226,311 | -0.40(-1.43%) |
Aug 10, 2015 | 27.59 | 27.78 | 27.50 | 27.74 | 1,246,644 | +0.21(+0.78%) |
Aug 07, 2015 | 27.43 | 27.53 | 27.36 | 27.52 | 330,147 | -0.03(-0.09%) |
Aug 06, 2015 | 27.52 | 27.56 | 27.37 | 27.55 | 2,371,060 | -0.03(-0.12%) |
Aug 05, 2015 | 27.63 | 27.71 | 27.57 | 27.58 | 587,998 | +0.14(+0.50%) |
Aug 04, 2015 | 27.45 | 27.59 | 27.40 | 27.44 | 706,875 | +0.11(+0.40%) |
Aug 03, 2015 | 27.42 | 27.49 | 27.22 | 27.33 | 690,303 | -0.12(-0.43%) |
Jul 31, 2015 | 27.58 | 27.63 | 27.39 | 27.45 | 502,925 | +0.08(+0.31%) |
Jul 30, 2015 | 27.32 | 27.37 | 27.20 | 27.37 | 417,781 | -0.07(-0.26%) |
Jul 29, 2015 | 27.30 | 27.59 | 27.30 | 27.44 | 229,454 | +0.00(+0.00%) |
Jul 28, 2015 | 27.28 | 27.45 | 27.17 | 27.44 | 475,900 | +0.34(+1.25%) |
Jul 27, 2015 | 27.18 | 27.23 | 27.04 | 27.10 | 446,538 | -0.08(-0.29%) |
Jul 24, 2015 | 27.34 | 27.41 | 27.13 | 27.18 | 782,071 | -0.07(-0.26%) |
Jul 23, 2015 | 27.42 | 27.49 | 27.23 | 27.25 | 447,227 | -0.30(-1.11%) |
Jul 22, 2015 | 27.56 | 27.65 | 27.50 | 27.55 | 2,207,904 | -0.07(-0.26%) |
Jul 21, 2015 | 27.65 | 27.74 | 27.59 | 27.63 | 1,335,919 | -0.11(-0.40%) |
Jul 20, 2015 | 27.80 | 27.81 | 27.71 | 27.74 | 310,335 | -0.05(-0.19%) |
Jul 17, 2015 | 27.80 | 27.85 | 27.74 | 27.79 | 341,773 | +0.01(+0.05%) |
Jul 16, 2015 | 27.77 | 27.85 | 27.73 | 27.78 | 381,924 | +0.27(+0.99%) |
Jul 15, 2015 | 27.55 | 27.59 | 27.43 | 27.50 | 358,601 | -0.08(-0.28%) |
Jul 14, 2015 | 27.41 | 27.58 | 27.39 | 27.58 | 480,317 | +0.21(+0.76%) |
Jul 13, 2015 | 27.27 | 27.42 | 27.26 | 27.37 | 565,968 | +0.31(+1.15%) |
Jul 10, 2015 | 26.93 | 27.09 | 26.89 | 27.06 | 2,346,368 | +0.53(+2.01%) |
Jul 09, 2015 | 26.72 | 26.76 | 26.46 | 26.53 | 827,658 | +0.25(+0.96%) |
Jul 08, 2015 | 26.62 | 26.64 | 26.26 | 26.28 | 1,634,184 | -0.71(-2.65%) |
Jul 07, 2015 | 26.78 | 26.99 | 26.52 | 26.99 | 931,753 | +0.05(+0.19%) |
Jul 06, 2015 | 26.85 | 27.06 | 26.82 | 26.94 | 1,176,816 | -0.27(-0.98%) |
Jul 02, 2015 | 27.15 | 27.20 | 27.20 | 27.20 | 531,958 | -0.06(-0.21%) |