Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.44 | 26.51 | 26.37 | 26.39 | 3,566,816 | -0.07(-0.28%) |
Mar 30, 2016 | 26.49 | 26.56 | 26.41 | 26.46 | 3,156,662 | +0.12(+0.46%) |
Mar 29, 2016 | 25.97 | 26.35 | 25.96 | 26.34 | 3,282,482 | +0.33(+1.27%) |
Mar 28, 2016 | 26.06 | 26.10 | 25.98 | 26.01 | 2,437,236 | +0.00(+0.00%) |
Mar 24, 2016 | 25.89 | 26.01 | 26.01 | 26.01 | 3,145,506 | +0.00(+0.02%) |
Mar 23, 2016 | 26.09 | 26.12 | 25.97 | 26.00 | 2,760,127 | -0.13(-0.48%) |
Mar 22, 2016 | 25.98 | 26.20 | 25.98 | 26.13 | 3,434,066 | +0.03(+0.12%) |
Mar 21, 2016 | 26.01 | 26.12 | 25.98 | 26.10 | 2,961,931 | +0.08(+0.30%) |
Mar 18, 2016 | 26.05 | 26.10 | 25.95 | 26.02 | 2,958,105 | +0.03(+0.12%) |
Mar 17, 2016 | 25.85 | 26.05 | 25.79 | 25.99 | 3,147,250 | +0.09(+0.35%) |
Mar 16, 2016 | 25.64 | 25.95 | 25.64 | 25.90 | 3,517,433 | +0.16(+0.63%) |
Mar 15, 2016 | 25.63 | 25.74 | 25.60 | 25.74 | 2,450,227 | -0.00(-0.02%) |
Mar 14, 2016 | 25.65 | 25.80 | 25.65 | 25.74 | 3,977,388 | +0.01(+0.05%) |
Mar 11, 2016 | 25.54 | 25.73 | 25.50 | 25.73 | 3,114,359 | +0.42(+1.66%) |
Mar 10, 2016 | 25.39 | 25.54 | 25.05 | 25.31 | 3,976,978 | -0.01(-0.04%) |
Mar 09, 2016 | 25.29 | 25.32 | 25.16 | 25.32 | 3,083,465 | +0.14(+0.57%) |
Mar 08, 2016 | 25.20 | 25.38 | 25.15 | 25.17 | 4,011,010 | -0.19(-0.74%) |
Mar 07, 2016 | 25.33 | 25.45 | 25.20 | 25.36 | 5,281,495 | -0.11(-0.43%) |
Mar 04, 2016 | 25.47 | 25.58 | 25.32 | 25.47 | 3,989,841 | +0.06(+0.23%) |
Mar 03, 2016 | 25.32 | 25.42 | 25.23 | 25.41 | 3,797,460 | +0.02(+0.06%) |
Mar 02, 2016 | 25.32 | 25.40 | 25.22 | 25.39 | 4,627,427 | +0.03(+0.11%) |
Mar 01, 2016 | 24.93 | 25.38 | 24.85 | 25.37 | 4,640,414 | +0.64(+2.60%) |
Feb 29, 2016 | 24.94 | 25.09 | 24.73 | 24.73 | 3,983,401 | -0.22(-0.88%) |
Feb 26, 2016 | 25.14 | 25.15 | 24.91 | 24.95 | 3,526,950 | -0.07(-0.27%) |
Feb 25, 2016 | 24.79 | 25.02 | 24.65 | 25.01 | 4,828,562 | +0.30(+1.21%) |
Feb 24, 2016 | 24.38 | 24.74 | 24.19 | 24.71 | 3,911,033 | +0.13(+0.53%) |
Feb 23, 2016 | 24.79 | 24.84 | 24.57 | 24.59 | 3,720,574 | -0.27(-1.09%) |
Feb 22, 2016 | 24.76 | 24.89 | 24.73 | 24.86 | 3,239,146 | +0.32(+1.29%) |
Feb 19, 2016 | 24.38 | 24.56 | 24.31 | 24.54 | 3,584,801 | +0.07(+0.28%) |
Feb 18, 2016 | 24.68 | 24.70 | 24.44 | 24.47 | 4,180,106 | -0.17(-0.71%) |
Feb 17, 2016 | 24.38 | 24.68 | 24.34 | 24.64 | 5,346,240 | +0.44(+1.83%) |
Feb 16, 2016 | 24.05 | 24.21 | 23.92 | 24.20 | 3,870,203 | +0.44(+1.83%) |
Feb 12, 2016 | 23.64 | 23.77 | 23.77 | 23.77 | 4,894,159 | +0.37(+1.58%) |
Feb 11, 2016 | 23.24 | 23.55 | 23.14 | 23.40 | 9,277,270 | -0.20(-0.86%) |
Feb 10, 2016 | 23.67 | 23.99 | 23.58 | 23.60 | 8,160,624 | +0.08(+0.34%) |
Feb 09, 2016 | 23.20 | 23.74 | 23.17 | 23.52 | 8,733,349 | +0.07(+0.29%) |
Feb 08, 2016 | 23.55 | 23.55 | 23.10 | 23.45 | 13,253,534 | -0.40(-1.66%) |
Feb 05, 2016 | 24.41 | 24.41 | 23.76 | 23.85 | 10,748,004 | -0.66(-2.69%) |
Feb 04, 2016 | 24.47 | 24.68 | 24.33 | 24.51 | 7,840,035 | -0.05(-0.18%) |
Feb 03, 2016 | 24.68 | 24.71 | 24.15 | 24.56 | 8,958,140 | +0.01(+0.05%) |
Feb 02, 2016 | 24.80 | 24.81 | 24.47 | 24.54 | 9,444,069 | -0.42(-1.69%) |
Feb 01, 2016 | 24.78 | 25.07 | 24.73 | 24.96 | 4,213,499 | +0.05(+0.22%) |
Jan 29, 2016 | 24.44 | 24.92 | 24.42 | 24.91 | 6,207,620 | +0.56(+2.28%) |
Jan 28, 2016 | 24.45 | 24.46 | 24.09 | 24.35 | 5,310,466 | +0.16(+0.67%) |
Jan 27, 2016 | 24.51 | 24.64 | 24.06 | 24.19 | 6,850,196 | -0.40(-1.63%) |
Jan 26, 2016 | 24.44 | 24.64 | 24.33 | 24.59 | 4,207,707 | +0.24(+0.99%) |
Jan 25, 2016 | 24.60 | 24.69 | 24.33 | 24.35 | 4,566,494 | -0.30(-1.21%) |
Jan 22, 2016 | 24.47 | 24.68 | 24.43 | 24.65 | 5,038,136 | +0.55(+2.29%) |
Jan 21, 2016 | 24.09 | 24.38 | 23.87 | 24.10 | 8,573,776 | +0.07(+0.29%) |
Jan 20, 2016 | 23.86 | 24.25 | 23.35 | 24.03 | 11,469,220 | -0.19(-0.78%) |
Jan 19, 2016 | 24.43 | 24.47 | 23.99 | 24.22 | 11,278,277 | +0.07(+0.28%) |
Jan 15, 2016 | 24.05 | 24.15 | 24.15 | 24.15 | 7,640,125 | -0.55(-2.22%) |
Jan 14, 2016 | 24.38 | 24.88 | 24.10 | 24.70 | 8,825,801 | +0.40(+1.63%) |
Jan 13, 2016 | 25.08 | 25.13 | 24.27 | 24.30 | 10,495,163 | -0.70(-2.79%) |
Jan 12, 2016 | 24.98 | 25.10 | 24.69 | 25.00 | 5,967,686 | +0.25(+1.02%) |
Jan 11, 2016 | 24.83 | 24.90 | 24.44 | 24.75 | 10,518,897 | +0.07(+0.28%) |
Jan 08, 2016 | 25.12 | 25.17 | 24.64 | 24.68 | 10,362,678 | -0.24(-0.96%) |
Jan 07, 2016 | 25.14 | 25.40 | 24.89 | 24.92 | 9,040,383 | -0.65(-2.54%) |
Jan 06, 2016 | 25.45 | 25.72 | 25.42 | 25.57 | 9,603,312 | -0.28(-1.10%) |
Jan 05, 2016 | 25.88 | 25.95 | 25.71 | 25.85 | 6,424,383 | +0.05(+0.19%) |
Jan 04, 2016 | 25.80 | 25.81 | 25.51 | 25.80 | 11,337,587 | -0.46(-1.77%) |
Dec 31, 2015 | 26.49 | 26.27 | 26.27 | 26.27 | 4,936,479 | -0.29(-1.08%) |
Dec 30, 2015 | 26.72 | 26.73 | 26.55 | 26.56 | 3,079,991 | -0.19(-0.70%) |
Dec 29, 2015 | 26.56 | 26.80 | 26.56 | 26.74 | 4,059,859 | +0.32(+1.22%) |
Dec 28, 2015 | 26.33 | 26.42 | 26.23 | 26.42 | 12,067,351 | +0.00(+0.00%) |
Dec 24, 2015 | 26.43 | 26.42 | 26.42 | 26.42 | 1,673,853 | -0.04(-0.14%) |
Dec 23, 2015 | 26.37 | 26.47 | 26.32 | 26.46 | 4,007,883 | +0.23(+0.88%) |
Dec 22, 2015 | 26.16 | 26.26 | 26.02 | 26.23 | 8,273,821 | +0.19(+0.73%) |
Dec 21, 2015 | 26.01 | 26.06 | 25.83 | 26.04 | 4,540,703 | +0.24(+0.93%) |
Dec 18, 2015 | 26.25 | 26.26 | 25.80 | 25.80 | 6,596,852 | -0.52(-1.97%) |
Dec 17, 2015 | 26.75 | 26.78 | 26.30 | 26.31 | 6,852,741 | -0.38(-1.41%) |
Dec 16, 2015 | 26.47 | 26.74 | 26.24 | 26.69 | 8,888,882 | +0.40(+1.51%) |
Dec 15, 2015 | 26.30 | 26.45 | 26.26 | 26.29 | 6,003,675 | +0.19(+0.73%) |
Dec 14, 2015 | 25.97 | 26.11 | 25.68 | 26.10 | 10,486,705 | +0.17(+0.64%) |
Dec 11, 2015 | 26.20 | 26.24 | 25.91 | 25.94 | 8,924,779 | -0.53(-2.01%) |
Dec 10, 2015 | 26.44 | 26.65 | 26.38 | 26.47 | 5,129,471 | +0.07(+0.28%) |
Dec 09, 2015 | 26.58 | 26.83 | 26.26 | 26.40 | 10,162,490 | -0.29(-1.07%) |
Dec 08, 2015 | 26.53 | 26.77 | 26.48 | 26.68 | 4,861,841 | -0.07(-0.27%) |
Dec 07, 2015 | 26.87 | 26.89 | 26.62 | 26.75 | 3,711,330 | -0.13(-0.50%) |
Dec 04, 2015 | 26.39 | 26.93 | 26.39 | 26.89 | 5,188,766 | +0.56(+2.12%) |
Dec 03, 2015 | 26.82 | 26.82 | 26.22 | 26.33 | 7,797,015 | -0.42(-1.56%) |
Dec 02, 2015 | 26.99 | 27.03 | 26.71 | 26.75 | 5,531,496 | -0.22(-0.83%) |
Dec 01, 2015 | 26.81 | 26.98 | 26.77 | 26.97 | 3,573,141 | +0.28(+1.03%) |
Nov 30, 2015 | 26.91 | 26.91 | 26.68 | 26.70 | 3,596,894 | -0.16(-0.58%) |
Nov 27, 2015 | 26.86 | 26.89 | 26.77 | 26.85 | 727,412 | +0.02(+0.07%) |
Nov 25, 2015 | 26.83 | 26.83 | 26.83 | 26.83 | 3,552,457 | +0.03(+0.10%) |
Nov 24, 2015 | 26.65 | 26.85 | 26.56 | 26.81 | 3,457,044 | -0.01(-0.03%) |
Nov 23, 2015 | 26.86 | 26.95 | 26.73 | 26.82 | 4,519,944 | -0.03(-0.11%) |
Nov 20, 2015 | 26.79 | 26.90 | 26.77 | 26.84 | 2,510,534 | +0.18(+0.69%) |
Nov 19, 2015 | 26.67 | 26.74 | 26.64 | 26.66 | 3,082,066 | -0.02(-0.08%) |
Nov 18, 2015 | 26.37 | 26.70 | 26.32 | 26.68 | 5,085,269 | +0.44(+1.69%) |
Nov 17, 2015 | 26.28 | 26.42 | 26.17 | 26.24 | 5,637,866 | +0.02(+0.09%) |
Nov 16, 2015 | 25.81 | 26.22 | 25.80 | 26.22 | 5,218,035 | +0.35(+1.34%) |
Nov 13, 2015 | 26.17 | 26.19 | 25.86 | 25.87 | 6,488,928 | -0.37(-1.40%) |
Nov 12, 2015 | 26.41 | 26.51 | 26.23 | 26.24 | 6,608,190 | -0.32(-1.22%) |
Nov 11, 2015 | 26.67 | 26.74 | 26.54 | 26.56 | 4,031,149 | -0.07(-0.25%) |
Nov 10, 2015 | 26.52 | 26.65 | 26.48 | 26.63 | 4,467,813 | +0.01(+0.03%) |
Nov 09, 2015 | 26.79 | 26.79 | 26.46 | 26.62 | 3,372,660 | -0.24(-0.91%) |
Nov 06, 2015 | 26.82 | 26.90 | 26.68 | 26.87 | 3,203,352 | -0.02(-0.08%) |
Nov 05, 2015 | 26.99 | 27.03 | 26.77 | 26.89 | 5,797,987 | -0.07(-0.25%) |
Nov 04, 2015 | 27.03 | 27.06 | 26.85 | 26.96 | 4,839,373 | -0.03(-0.10%) |
Nov 03, 2015 | 26.90 | 27.07 | 26.83 | 26.98 | 6,363,308 | +0.05(+0.18%) |
Nov 02, 2015 | 26.71 | 26.95 | 26.68 | 26.94 | 4,499,198 | +0.29(+1.08%) |
Oct 30, 2015 | 26.81 | 26.84 | 26.65 | 26.65 | 3,649,277 | -0.13(-0.47%) |
Oct 29, 2015 | 26.69 | 26.83 | 26.68 | 26.78 | 8,346,778 | +0.04(+0.13%) |
Oct 28, 2015 | 26.55 | 26.74 | 26.39 | 26.74 | 3,671,795 | +0.26(+0.97%) |
Oct 27, 2015 | 26.42 | 26.54 | 26.38 | 26.48 | 4,007,919 | -0.01(-0.03%) |
Oct 26, 2015 | 26.46 | 26.52 | 26.39 | 26.49 | 12,989,686 | -0.01(-0.03%) |
Oct 23, 2015 | 26.48 | 26.57 | 26.33 | 26.50 | 3,767,336 | +0.43(+1.66%) |
Oct 22, 2015 | 25.81 | 26.11 | 25.76 | 26.07 | 4,999,729 | +0.39(+1.53%) |
Oct 21, 2015 | 25.91 | 25.91 | 25.65 | 25.67 | 2,671,187 | -0.15(-0.58%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.74 | 25.82 | 3,004,912 | -0.07(-0.26%) |
Oct 19, 2015 | 25.74 | 25.91 | 25.72 | 25.89 | 2,369,928 | +0.08(+0.31%) |
Oct 16, 2015 | 25.73 | 25.82 | 25.65 | 25.81 | 2,148,165 | +0.13(+0.51%) |
Oct 15, 2015 | 25.41 | 25.69 | 25.37 | 25.68 | 3,751,539 | +0.37(+1.47%) |
Oct 14, 2015 | 25.42 | 25.51 | 25.27 | 25.31 | 2,668,305 | -0.11(-0.43%) |
Oct 13, 2015 | 25.47 | 25.68 | 25.40 | 25.42 | 3,051,363 | -0.19(-0.75%) |
Oct 12, 2015 | 25.56 | 25.63 | 25.51 | 25.61 | 2,061,784 | +0.06(+0.25%) |
Oct 09, 2015 | 25.48 | 25.59 | 25.43 | 25.54 | 5,129,484 | +0.09(+0.35%) |
Oct 08, 2015 | 25.20 | 25.50 | 25.11 | 25.46 | 5,408,930 | +0.19(+0.76%) |
Oct 07, 2015 | 25.20 | 25.29 | 25.02 | 25.26 | 5,484,646 | +0.19(+0.75%) |
Oct 06, 2015 | 25.21 | 25.25 | 24.94 | 25.08 | 4,633,858 | -0.14(-0.57%) |
Oct 05, 2015 | 25.01 | 25.25 | 25.00 | 25.22 | 5,255,861 | +0.38(+1.55%) |
Oct 02, 2015 | 24.20 | 24.84 | 24.09 | 24.84 | 6,871,694 | +0.37(+1.52%) |
Oct 01, 2015 | 24.40 | 24.48 | 24.14 | 24.46 | 7,631,651 | +0.12(+0.47%) |
Sep 30, 2015 | 24.15 | 24.37 | 24.05 | 24.35 | 5,830,161 | +0.50(+2.10%) |
Sep 29, 2015 | 23.94 | 24.15 | 23.70 | 23.85 | 14,055,454 | -0.04(-0.16%) |
Sep 28, 2015 | 24.42 | 24.45 | 23.84 | 23.89 | 8,432,601 | -0.67(-2.73%) |
Sep 25, 2015 | 24.88 | 24.93 | 24.42 | 24.56 | 4,406,902 | -0.09(-0.38%) |
Sep 24, 2015 | 24.56 | 24.72 | 24.34 | 24.65 | 5,195,549 | -0.10(-0.41%) |
Sep 23, 2015 | 24.82 | 24.87 | 24.67 | 24.75 | 1,906,235 | -0.02(-0.09%) |
Sep 22, 2015 | 24.75 | 24.84 | 24.59 | 24.78 | 4,543,476 | -0.32(-1.26%) |
Sep 21, 2015 | 25.15 | 25.29 | 24.92 | 25.09 | 4,178,020 | +0.09(+0.37%) |
Sep 18, 2015 | 24.99 | 25.27 | 24.94 | 25.00 | 3,914,283 | -0.35(-1.37%) |
Sep 17, 2015 | 25.32 | 25.73 | 25.26 | 25.35 | 5,439,097 | +0.02(+0.06%) |
Sep 16, 2015 | 25.18 | 25.37 | 25.12 | 25.33 | 3,820,211 | +0.18(+0.72%) |
Sep 15, 2015 | 24.93 | 25.22 | 24.83 | 25.15 | 3,734,302 | +0.31(+1.26%) |
Sep 14, 2015 | 24.99 | 24.99 | 24.77 | 24.84 | 2,085,873 | -0.10(-0.39%) |
Sep 11, 2015 | 24.73 | 24.94 | 24.63 | 24.93 | 3,232,454 | +0.14(+0.58%) |
Sep 10, 2015 | 24.64 | 24.97 | 24.59 | 24.79 | 4,424,285 | +0.16(+0.65%) |
Sep 09, 2015 | 25.21 | 25.21 | 24.57 | 24.63 | 3,544,234 | -0.33(-1.32%) |
Sep 08, 2015 | 24.80 | 24.98 | 24.68 | 24.96 | 6,640,887 | +0.60(+2.48%) |
Sep 04, 2015 | 24.35 | 24.35 | 24.35 | 24.35 | 4,565,533 | -0.34(-1.36%) |
Sep 03, 2015 | 24.83 | 25.01 | 24.61 | 24.69 | 5,850,222 | -0.04(-0.15%) |
Sep 02, 2015 | 24.43 | 24.73 | 24.30 | 24.73 | 5,366,050 | +0.54(+2.22%) |
Sep 01, 2015 | 24.23 | 24.68 | 24.06 | 24.19 | 11,751,563 | -0.73(-2.94%) |
Aug 31, 2015 | 25.08 | 25.17 | 24.87 | 24.92 | 5,758,057 | -0.27(-1.08%) |
Aug 28, 2015 | 25.11 | 25.27 | 25.03 | 25.20 | 4,561,176 | -0.02(-0.08%) |
Aug 27, 2015 | 24.98 | 25.22 | 24.69 | 25.22 | 9,817,505 | +0.59(+2.38%) |
Aug 26, 2015 | 23.94 | 24.67 | 23.80 | 24.63 | 10,967,287 | +0.92(+3.89%) |
Aug 25, 2015 | 24.55 | 24.86 | 23.63 | 23.71 | 13,979,284 | -0.14(-0.58%) |
Aug 24, 2015 | 22.84 | 24.71 | 19.17 | 23.84 | 17,557,988 | -1.02(-4.10%) |
Aug 21, 2015 | 25.42 | 25.59 | 24.85 | 24.86 | 17,048,924 | -0.87(-3.38%) |
Aug 20, 2015 | 26.06 | 26.15 | 25.72 | 25.73 | 4,704,246 | -0.59(-2.25%) |
Aug 19, 2015 | 26.39 | 26.53 | 26.20 | 26.33 | 2,520,935 | -0.17(-0.63%) |
Aug 18, 2015 | 26.54 | 26.59 | 26.47 | 26.49 | 4,442,140 | -0.07(-0.26%) |
Aug 17, 2015 | 26.32 | 26.57 | 26.24 | 26.56 | 2,138,131 | +0.18(+0.67%) |
Aug 14, 2015 | 26.25 | 26.40 | 26.23 | 26.38 | 1,990,388 | +0.09(+0.36%) |
Aug 13, 2015 | 26.32 | 26.43 | 26.20 | 26.29 | 1,352,071 | -0.01(-0.04%) |
Aug 12, 2015 | 26.07 | 26.33 | 25.84 | 26.30 | 2,338,518 | +0.05(+0.18%) |
Aug 11, 2015 | 26.37 | 26.42 | 26.15 | 26.25 | 2,953,898 | -0.25(-0.93%) |
Aug 10, 2015 | 26.37 | 26.53 | 26.37 | 26.50 | 1,794,495 | +0.28(+1.08%) |
Aug 07, 2015 | 26.21 | 26.23 | 26.04 | 26.22 | 2,676,351 | -0.02(-0.09%) |
Aug 06, 2015 | 26.56 | 26.60 | 26.13 | 26.24 | 2,688,373 | -0.30(-1.14%) |
Aug 05, 2015 | 26.56 | 26.68 | 26.50 | 26.54 | 2,733,495 | +0.09(+0.36%) |
Aug 04, 2015 | 26.51 | 26.55 | 26.38 | 26.45 | 7,111,427 | -0.06(-0.23%) |
Aug 03, 2015 | 26.60 | 26.60 | 26.35 | 26.51 | 4,741,894 | -0.05(-0.18%) |
Jul 31, 2015 | 26.65 | 26.66 | 26.52 | 26.55 | 2,712,012 | -0.01(-0.03%) |
Jul 30, 2015 | 26.47 | 26.59 | 26.35 | 26.56 | 2,900,467 | +0.02(+0.08%) |
Jul 29, 2015 | 26.41 | 26.57 | 26.38 | 26.54 | 13,019,078 | +0.16(+0.59%) |
Jul 28, 2015 | 26.21 | 26.41 | 26.08 | 26.38 | 3,504,172 | +0.31(+1.20%) |
Jul 27, 2015 | 26.11 | 26.18 | 26.01 | 26.07 | 3,579,504 | -0.15(-0.57%) |
Jul 24, 2015 | 26.53 | 26.53 | 26.18 | 26.22 | 1,758,132 | -0.23(-0.85%) |
Jul 23, 2015 | 26.62 | 26.64 | 26.39 | 26.44 | 3,061,370 | -0.14(-0.52%) |
Jul 22, 2015 | 26.47 | 26.66 | 26.47 | 26.58 | 3,667,004 | -0.12(-0.46%) |
Jul 21, 2015 | 26.78 | 26.81 | 26.65 | 26.71 | 3,457,298 | -0.07(-0.26%) |
Jul 20, 2015 | 26.75 | 26.85 | 26.70 | 26.77 | 2,180,630 | +0.08(+0.30%) |
Jul 17, 2015 | 26.62 | 26.71 | 26.60 | 26.69 | 2,025,902 | +0.13(+0.49%) |
Jul 16, 2015 | 26.48 | 26.57 | 26.44 | 26.56 | 1,535,417 | +0.25(+0.95%) |
Jul 15, 2015 | 26.33 | 26.41 | 26.25 | 26.31 | 1,766,321 | +0.01(+0.04%) |
Jul 14, 2015 | 26.18 | 26.36 | 26.18 | 26.30 | 1,314,983 | +0.11(+0.43%) |
Jul 13, 2015 | 26.06 | 26.20 | 26.06 | 26.19 | 2,133,391 | +0.33(+1.27%) |
Jul 10, 2015 | 25.77 | 25.93 | 25.72 | 25.86 | 3,512,859 | +0.35(+1.37%) |
Jul 09, 2015 | 25.74 | 25.83 | 25.51 | 25.51 | 3,071,240 | +0.03(+0.11%) |
Jul 08, 2015 | 25.70 | 25.77 | 25.46 | 25.49 | 3,504,047 | -0.42(-1.61%) |
Jul 07, 2015 | 25.79 | 25.92 | 25.44 | 25.90 | 5,560,707 | +0.15(+0.59%) |
Jul 06, 2015 | 25.59 | 25.87 | 25.59 | 25.75 | 1,701,002 | -0.04(-0.17%) |
Jul 02, 2015 | 25.90 | 25.79 | 25.79 | 25.79 | 1,933,093 | -0.01(-0.05%) |
Jul 01, 2015 | 25.86 | 25.86 | 25.70 | 25.81 | 3,570,114 | +0.20(+0.77%) |
Jun 30, 2015 | 25.77 | 25.77 | 25.52 | 25.61 | 3,364,840 | +0.08(+0.33%) |
Jun 29, 2015 | 25.86 | 25.98 | 25.50 | 25.53 | 3,540,522 | -0.57(-2.18%) |
Jun 26, 2015 | 26.19 | 26.22 | 26.01 | 26.10 | 2,006,847 | -0.05(-0.19%) |
Jun 25, 2015 | 26.27 | 26.30 | 26.12 | 26.15 | 1,885,699 | -0.04(-0.16%) |
Jun 24, 2015 | 26.35 | 26.41 | 26.19 | 26.19 | 2,414,464 | -0.18(-0.69%) |
Jun 23, 2015 | 26.40 | 26.42 | 26.31 | 26.37 | 3,060,720 | +0.00(+0.00%) |
Jun 22, 2015 | 26.37 | 26.46 | 26.34 | 26.37 | 2,236,509 | +0.17(+0.64%) |
Jun 19, 2015 | 26.29 | 26.32 | 26.18 | 26.20 | 8,324,550 | -0.11(-0.41%) |
Jun 18, 2015 | 26.06 | 26.39 | 26.06 | 26.31 | 2,597,620 | +0.30(+1.15%) |
Jun 17, 2015 | 25.99 | 26.08 | 25.85 | 26.01 | 2,361,019 | +0.07(+0.26%) |
Jun 16, 2015 | 25.78 | 25.96 | 25.76 | 25.94 | 2,924,103 | +0.15(+0.56%) |
Jun 15, 2015 | 25.69 | 25.83 | 25.61 | 25.80 | 3,440,585 | -0.11(-0.41%) |
Jun 12, 2015 | 25.98 | 26.00 | 25.86 | 25.90 | 4,542,158 | -0.19(-0.73%) |
Jun 11, 2015 | 26.11 | 26.17 | 26.06 | 26.09 | 1,544,428 | +0.07(+0.28%) |
Jun 10, 2015 | 25.81 | 26.08 | 25.76 | 26.02 | 4,680,510 | +0.32(+1.24%) |
Jun 09, 2015 | 25.72 | 25.77 | 25.57 | 25.70 | 2,751,618 | -0.02(-0.09%) |
Jun 08, 2015 | 25.89 | 25.92 | 25.71 | 25.72 | 3,266,904 | -0.20(-0.79%) |
Jun 05, 2015 | 25.96 | 26.01 | 25.82 | 25.93 | 2,491,788 | -0.07(-0.27%) |
Jun 04, 2015 | 26.16 | 26.20 | 25.95 | 26.00 | 2,521,852 | -0.22(-0.82%) |
Jun 03, 2015 | 26.25 | 26.29 | 26.15 | 26.21 | 2,038,083 | +0.06(+0.23%) |
Jun 02, 2015 | 26.13 | 26.27 | 26.01 | 26.15 | 2,417,243 | -0.06(-0.24%) |
Jun 01, 2015 | 26.22 | 26.30 | 26.05 | 26.22 | 5,181,388 | +0.09(+0.35%) |
May 29, 2015 | 26.30 | 26.30 | 26.09 | 26.12 | 2,483,638 | -0.19(-0.71%) |
May 28, 2015 | 26.30 | 26.35 | 26.22 | 26.31 | 2,197,894 | -0.04(-0.15%) |
May 27, 2015 | 26.11 | 26.38 | 26.06 | 26.35 | 2,175,030 | +0.31(+1.19%) |
May 26, 2015 | 26.25 | 26.28 | 25.97 | 26.04 | 2,865,140 | -0.28(-1.08%) |
May 22, 2015 | 26.32 | 26.33 | 26.33 | 26.33 | 1,858,505 | -0.03(-0.13%) |
May 21, 2015 | 26.29 | 26.40 | 26.28 | 26.36 | 1,940,491 | +0.06(+0.25%) |
May 20, 2015 | 26.36 | 26.43 | 26.24 | 26.29 | 2,611,092 | -0.04(-0.16%) |
May 19, 2015 | 26.39 | 26.42 | 26.30 | 26.34 | 2,771,117 | +0.00(+0.01%) |
May 18, 2015 | 26.24 | 26.39 | 26.22 | 26.33 | 1,903,214 | +0.07(+0.26%) |
May 15, 2015 | 26.27 | 26.30 | 26.19 | 26.26 | 3,268,060 | +0.03(+0.13%) |
May 14, 2015 | 26.03 | 26.24 | 26.00 | 26.23 | 2,216,010 | +0.34(+1.32%) |
May 13, 2015 | 25.98 | 26.07 | 25.85 | 25.89 | 4,130,034 | -0.00(-0.01%) |
May 12, 2015 | 25.86 | 25.98 | 25.70 | 25.89 | 2,664,889 | -0.09(-0.36%) |
May 11, 2015 | 26.09 | 26.14 | 25.97 | 25.98 | 3,135,801 | -0.11(-0.44%) |
May 08, 2015 | 25.97 | 26.13 | 25.97 | 26.10 | 2,556,729 | +0.37(+1.43%) |
May 07, 2015 | 25.59 | 25.80 | 25.57 | 25.73 | 3,063,214 | +0.14(+0.53%) |
May 06, 2015 | 25.75 | 25.80 | 25.43 | 25.59 | 3,197,556 | -0.09(-0.36%) |
May 05, 2015 | 26.01 | 26.01 | 25.68 | 25.69 | 3,578,434 | -0.36(-1.38%) |
May 04, 2015 | 26.06 | 26.17 | 26.02 | 26.05 | 2,540,361 | +0.05(+0.19%) |
May 01, 2015 | 25.81 | 26.00 | 25.80 | 26.00 | 3,651,944 | +0.33(+1.28%) |
Apr 30, 2015 | 25.91 | 25.96 | 25.55 | 25.67 | 3,222,034 | -0.33(-1.25%) |
Apr 29, 2015 | 26.05 | 26.14 | 25.87 | 25.99 | 2,545,255 | -0.16(-0.63%) |
Apr 28, 2015 | 26.16 | 26.23 | 25.92 | 26.16 | 2,053,063 | +0.01(+0.03%) |
Apr 27, 2015 | 26.35 | 26.37 | 26.11 | 26.15 | 2,089,073 | -0.11(-0.43%) |
Apr 24, 2015 | 26.26 | 26.31 | 26.20 | 26.26 | 2,686,485 | +0.11(+0.42%) |
Apr 23, 2015 | 26.02 | 26.23 | 26.00 | 26.15 | 2,679,923 | +0.07(+0.28%) |
Apr 22, 2015 | 26.01 | 26.11 | 25.87 | 26.08 | 1,896,228 | +0.13(+0.51%) |
Apr 21, 2015 | 25.90 | 26.05 | 25.91 | 25.95 | 2,023,687 | +0.05(+0.18%) |
Apr 20, 2015 | 25.76 | 25.94 | 25.74 | 25.90 | 4,148,981 | +0.28(+1.10%) |
Apr 17, 2015 | 25.76 | 25.78 | 25.51 | 25.62 | 6,942,667 | -0.30(-1.17%) |
Apr 16, 2015 | 25.88 | 25.98 | 25.82 | 25.92 | 2,644,292 | +0.00(+0.00%) |
Apr 15, 2015 | 25.92 | 25.98 | 25.86 | 25.92 | 2,134,961 | +0.10(+0.39%) |
Apr 14, 2015 | 25.80 | 25.85 | 25.66 | 25.82 | 2,765,019 | -0.01(-0.03%) |
Apr 13, 2015 | 25.94 | 26.04 | 25.81 | 25.83 | 3,091,645 | -0.11(-0.43%) |
Apr 10, 2015 | 25.82 | 25.95 | 25.80 | 25.94 | 4,848,503 | +0.11(+0.42%) |
Apr 09, 2015 | 25.73 | 25.85 | 25.64 | 25.83 | 4,279,794 | +0.09(+0.36%) |
Apr 08, 2015 | 25.65 | 25.79 | 25.61 | 25.74 | 7,036,551 | +0.13(+0.51%) |
Apr 07, 2015 | 25.68 | 25.81 | 25.61 | 25.61 | 4,226,747 | -0.03(-0.13%) |
Apr 06, 2015 | 25.37 | 25.73 | 25.33 | 25.64 | 4,971,447 | +0.15(+0.57%) |
Apr 02, 2015 | 25.44 | 25.50 | 25.50 | 25.50 | 3,821,846 | +0.07(+0.27%) |