Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.81 | 24.27 | 23.75 | 24.27 | 3,203,335 | +0.48(+2.04%) |
Jan 28, 2016 | 23.81 | 24.08 | 23.67 | 23.78 | 5,205,032 | +0.25(+1.08%) |
Jan 27, 2016 | 23.27 | 24.08 | 23.15 | 23.53 | 8,732,949 | +0.22(+0.95%) |
Jan 26, 2016 | 22.76 | 23.35 | 22.76 | 23.30 | 6,684,920 | +0.62(+2.75%) |
Jan 25, 2016 | 23.51 | 23.59 | 22.65 | 22.68 | 5,329,501 | -0.94(-3.96%) |
Jan 22, 2016 | 23.62 | 23.78 | 23.49 | 23.62 | 4,595,598 | +0.33(+1.41%) |
Jan 21, 2016 | 23.68 | 23.95 | 23.29 | 23.29 | 11,316,478 | -0.43(-1.80%) |
Jan 20, 2016 | 23.55 | 23.95 | 23.02 | 23.72 | 5,435,421 | -0.29(-1.20%) |
Jan 19, 2016 | 24.55 | 24.57 | 23.85 | 24.00 | 4,635,930 | -0.25(-1.02%) |
Jan 15, 2016 | 24.05 | 24.25 | 24.25 | 24.25 | 5,242,032 | -0.57(-2.28%) |
Jan 14, 2016 | 24.70 | 24.99 | 24.27 | 24.82 | 8,392,531 | +0.28(+1.14%) |
Jan 13, 2016 | 25.57 | 25.60 | 24.40 | 24.54 | 4,408,926 | -0.87(-3.43%) |
Jan 12, 2016 | 25.61 | 25.61 | 24.98 | 25.41 | 2,873,464 | +0.08(+0.32%) |
Jan 11, 2016 | 25.54 | 25.61 | 25.09 | 25.32 | 3,516,081 | -0.02(-0.06%) |
Jan 08, 2016 | 26.12 | 26.13 | 25.31 | 25.34 | 2,735,203 | -0.53(-2.03%) |
Jan 07, 2016 | 26.19 | 26.40 | 25.81 | 25.87 | 5,519,580 | -0.82(-3.08%) |
Jan 06, 2016 | 26.58 | 26.90 | 26.53 | 26.69 | 2,615,470 | -0.39(-1.46%) |
Jan 05, 2016 | 27.20 | 27.34 | 26.92 | 27.08 | 3,575,839 | -0.05(-0.18%) |
Jan 04, 2016 | 27.29 | 27.38 | 26.87 | 27.13 | 5,377,633 | -0.63(-2.28%) |
Dec 31, 2015 | 27.84 | 27.76 | 27.76 | 27.76 | 2,589,038 | -0.29(-1.02%) |
Dec 30, 2015 | 28.24 | 28.35 | 28.02 | 28.05 | 5,857,429 | -0.32(-1.13%) |
Dec 29, 2015 | 28.27 | 28.45 | 28.16 | 28.37 | 1,889,173 | +0.26(+0.93%) |
Dec 28, 2015 | 28.10 | 28.12 | 27.74 | 28.11 | 668,624 | -0.10(-0.35%) |
Dec 24, 2015 | 28.13 | 28.21 | 28.21 | 28.21 | 438,186 | +0.05(+0.18%) |
Dec 23, 2015 | 27.79 | 28.16 | 27.79 | 28.16 | 1,288,051 | +0.43(+1.54%) |
Dec 22, 2015 | 27.81 | 27.84 | 27.37 | 27.73 | 2,967,177 | +0.13(+0.48%) |
Dec 21, 2015 | 27.60 | 27.74 | 27.31 | 27.60 | 2,334,155 | +0.16(+0.57%) |
Dec 18, 2015 | 27.83 | 27.84 | 27.35 | 27.44 | 5,505,337 | -0.57(-2.04%) |
Dec 17, 2015 | 28.62 | 28.62 | 27.98 | 28.01 | 3,689,473 | -0.47(-1.63%) |
Dec 16, 2015 | 28.45 | 28.58 | 27.90 | 28.48 | 5,451,148 | +0.27(+0.96%) |
Dec 15, 2015 | 27.78 | 28.34 | 27.73 | 28.21 | 3,044,779 | +0.73(+2.68%) |
Dec 14, 2015 | 27.68 | 27.76 | 27.21 | 27.47 | 3,320,489 | -0.10(-0.36%) |
Dec 11, 2015 | 27.76 | 27.90 | 27.39 | 27.57 | 2,507,643 | -0.65(-2.29%) |
Dec 10, 2015 | 28.01 | 28.50 | 27.88 | 28.22 | 1,866,663 | +0.16(+0.55%) |
Dec 09, 2015 | 28.29 | 28.63 | 27.88 | 28.06 | 2,602,919 | -0.42(-1.49%) |
Dec 08, 2015 | 28.74 | 28.82 | 28.39 | 28.49 | 2,375,307 | -0.54(-1.86%) |
Dec 07, 2015 | 29.52 | 29.57 | 28.87 | 29.03 | 2,356,427 | -0.56(-1.90%) |
Dec 04, 2015 | 29.07 | 29.66 | 28.93 | 29.59 | 2,692,216 | +0.65(+2.23%) |
Dec 03, 2015 | 29.64 | 29.66 | 28.89 | 28.94 | 3,427,347 | -0.43(-1.47%) |
Dec 02, 2015 | 29.94 | 29.96 | 29.34 | 29.38 | 1,605,948 | -0.49(-1.64%) |
Dec 01, 2015 | 29.87 | 29.96 | 29.59 | 29.87 | 1,679,159 | +0.16(+0.52%) |
Nov 30, 2015 | 29.83 | 29.87 | 29.60 | 29.71 | 1,911,480 | -0.01(-0.03%) |
Nov 27, 2015 | 29.76 | 29.76 | 29.48 | 29.72 | 5,249,998 | +0.04(+0.14%) |
Nov 25, 2015 | 29.65 | 29.68 | 29.68 | 29.68 | 3,083,294 | +0.02(+0.06%) |
Nov 24, 2015 | 29.35 | 29.72 | 29.28 | 29.66 | 1,679,995 | +0.12(+0.41%) |
Nov 23, 2015 | 29.56 | 29.76 | 29.47 | 29.54 | 1,209,944 | +0.03(+0.11%) |
Nov 20, 2015 | 29.54 | 29.64 | 29.38 | 29.51 | 1,858,071 | +0.11(+0.36%) |
Nov 19, 2015 | 29.46 | 29.54 | 29.16 | 29.40 | 1,774,203 | -0.08(-0.28%) |
Nov 18, 2015 | 29.19 | 29.50 | 28.91 | 29.48 | 2,223,610 | +0.48(+1.66%) |
Nov 17, 2015 | 28.98 | 29.35 | 28.85 | 29.00 | 2,285,352 | +0.07(+0.23%) |
Nov 16, 2015 | 28.58 | 28.94 | 28.36 | 28.94 | 1,942,553 | +0.35(+1.23%) |
Nov 13, 2015 | 28.81 | 28.95 | 28.49 | 28.58 | 2,730,496 | -0.33(-1.13%) |
Nov 12, 2015 | 29.38 | 29.39 | 28.89 | 28.91 | 1,894,648 | -0.60(-2.02%) |
Nov 11, 2015 | 29.95 | 30.02 | 29.47 | 29.51 | 5,209,032 | -0.21(-0.71%) |
Nov 10, 2015 | 29.65 | 29.81 | 29.38 | 29.72 | 1,215,336 | +0.02(+0.05%) |
Nov 09, 2015 | 30.02 | 30.02 | 29.49 | 29.70 | 3,771,730 | -0.18(-0.60%) |
Nov 06, 2015 | 29.74 | 30.07 | 29.53 | 29.88 | 4,689,137 | +0.81(+2.78%) |
Nov 05, 2015 | 28.71 | 29.19 | 28.60 | 29.07 | 2,224,344 | +0.40(+1.40%) |
Nov 04, 2015 | 28.68 | 28.78 | 28.56 | 28.67 | 2,888,343 | +0.02(+0.09%) |
Nov 03, 2015 | 28.58 | 28.80 | 28.45 | 28.65 | 1,766,340 | +0.04(+0.14%) |
Nov 02, 2015 | 28.33 | 28.71 | 28.26 | 28.61 | 4,440,177 | +0.44(+1.57%) |
Oct 30, 2015 | 28.71 | 28.71 | 28.01 | 28.17 | 3,005,246 | -0.52(-1.82%) |
Oct 29, 2015 | 28.91 | 29.10 | 28.68 | 28.69 | 2,500,782 | -0.27(-0.93%) |
Oct 28, 2015 | 28.10 | 28.96 | 27.94 | 28.96 | 3,116,674 | +1.02(+3.65%) |
Oct 27, 2015 | 28.34 | 28.34 | 27.76 | 27.94 | 1,242,224 | -0.30(-1.07%) |
Oct 26, 2015 | 28.34 | 28.40 | 28.04 | 28.24 | 1,403,279 | -0.14(-0.49%) |
Oct 23, 2015 | 28.04 | 28.40 | 27.96 | 28.38 | 2,713,120 | +0.55(+1.97%) |
Oct 22, 2015 | 27.53 | 28.09 | 27.49 | 27.83 | 2,946,122 | +0.49(+1.79%) |
Oct 21, 2015 | 27.82 | 27.96 | 27.34 | 27.34 | 1,409,670 | -0.46(-1.65%) |
Oct 20, 2015 | 27.47 | 27.87 | 27.47 | 27.80 | 1,018,630 | +0.30(+1.10%) |
Oct 19, 2015 | 27.38 | 27.69 | 27.37 | 27.50 | 657,248 | +0.00(+0.00%) |
Oct 16, 2015 | 27.61 | 27.64 | 27.35 | 27.50 | 792,484 | -0.02(-0.09%) |
Oct 15, 2015 | 27.29 | 27.53 | 27.06 | 27.52 | 1,049,357 | +0.48(+1.78%) |
Oct 14, 2015 | 27.82 | 27.82 | 26.96 | 27.04 | 1,893,733 | -0.70(-2.53%) |
Oct 13, 2015 | 27.84 | 28.03 | 27.71 | 27.74 | 2,893,163 | -0.20(-0.73%) |
Oct 12, 2015 | 27.73 | 27.97 | 27.63 | 27.95 | 1,211,930 | +0.20(+0.71%) |
Oct 09, 2015 | 28.12 | 28.22 | 27.68 | 27.75 | 1,956,996 | -0.33(-1.19%) |
Oct 08, 2015 | 27.69 | 28.09 | 27.66 | 28.09 | 862,808 | +0.23(+0.82%) |
Oct 07, 2015 | 27.66 | 27.91 | 27.50 | 27.86 | 2,166,659 | +0.38(+1.40%) |
Oct 06, 2015 | 27.51 | 27.60 | 27.30 | 27.47 | 4,796,481 | -0.01(-0.03%) |
Oct 05, 2015 | 27.07 | 27.53 | 27.01 | 27.48 | 1,292,418 | +0.59(+2.19%) |
Oct 02, 2015 | 26.38 | 26.89 | 25.95 | 26.89 | 3,106,083 | -0.27(-0.99%) |
Oct 01, 2015 | 27.14 | 27.24 | 26.84 | 27.16 | 1,776,979 | +0.02(+0.06%) |
Sep 30, 2015 | 27.07 | 27.17 | 26.88 | 27.15 | 783,823 | +0.38(+1.40%) |
Sep 29, 2015 | 26.94 | 26.94 | 26.61 | 26.77 | 1,306,064 | +0.02(+0.09%) |
Sep 28, 2015 | 27.10 | 27.15 | 26.69 | 26.75 | 1,958,649 | -0.51(-1.86%) |
Sep 25, 2015 | 27.47 | 27.51 | 27.16 | 27.25 | 1,325,661 | +0.27(+1.00%) |
Sep 24, 2015 | 26.67 | 27.01 | 26.51 | 26.98 | 1,629,860 | +0.09(+0.33%) |
Sep 23, 2015 | 26.82 | 27.10 | 26.71 | 26.89 | 1,031,799 | +0.15(+0.55%) |
Sep 22, 2015 | 26.65 | 26.89 | 26.53 | 26.75 | 1,492,459 | -0.29(-1.09%) |
Sep 21, 2015 | 26.88 | 27.20 | 26.80 | 27.04 | 1,209,541 | +0.35(+1.32%) |
Sep 18, 2015 | 27.01 | 27.01 | 26.58 | 26.69 | 3,405,335 | -0.65(-2.38%) |
Sep 17, 2015 | 27.98 | 28.22 | 27.22 | 27.34 | 4,312,994 | -0.63(-2.27%) |
Sep 16, 2015 | 27.99 | 27.99 | 27.61 | 27.98 | 1,656,256 | +0.11(+0.38%) |
Sep 15, 2015 | 27.61 | 27.96 | 27.57 | 27.87 | 584,545 | +0.36(+1.30%) |
Sep 14, 2015 | 27.38 | 27.67 | 27.32 | 27.51 | 590,087 | +0.07(+0.27%) |
Sep 11, 2015 | 27.28 | 27.45 | 27.15 | 27.44 | 927,348 | +0.00(+0.00%) |
Sep 10, 2015 | 27.22 | 27.60 | 27.09 | 27.44 | 915,728 | +0.23(+0.84%) |
Sep 09, 2015 | 27.75 | 27.84 | 27.18 | 27.21 | 1,046,770 | -0.27(-0.98%) |
Sep 08, 2015 | 27.10 | 27.49 | 27.08 | 27.48 | 1,098,498 | +0.72(+2.67%) |
Sep 04, 2015 | 26.73 | 26.76 | 26.76 | 26.76 | 1,896,371 | -0.27(-0.99%) |
Sep 03, 2015 | 26.89 | 27.26 | 26.75 | 27.03 | 1,441,601 | +0.25(+0.94%) |
Sep 02, 2015 | 26.58 | 26.80 | 26.32 | 26.78 | 1,815,942 | +0.44(+1.67%) |
Sep 01, 2015 | 26.67 | 27.02 | 26.15 | 26.34 | 3,423,885 | -1.15(-4.17%) |
Aug 31, 2015 | 27.06 | 27.56 | 27.06 | 27.49 | 1,462,541 | +0.11(+0.39%) |
Aug 28, 2015 | 27.16 | 27.49 | 27.16 | 27.38 | 2,210,123 | +0.04(+0.15%) |
Aug 27, 2015 | 27.07 | 27.49 | 26.84 | 27.34 | 2,834,488 | +0.67(+2.50%) |
Aug 26, 2015 | 26.22 | 26.72 | 25.89 | 26.67 | 4,304,914 | +0.97(+3.76%) |
Aug 25, 2015 | 26.69 | 27.19 | 25.71 | 25.71 | 3,620,758 | -0.46(-1.74%) |
Aug 24, 2015 | 25.76 | 27.04 | 24.40 | 26.16 | 4,300,402 | -1.39(-5.05%) |
Aug 21, 2015 | 27.67 | 27.98 | 27.55 | 27.55 | 3,395,896 | -0.52(-1.85%) |
Aug 20, 2015 | 28.67 | 28.67 | 28.07 | 28.07 | 3,051,308 | -0.82(-2.84%) |
Aug 19, 2015 | 29.15 | 29.26 | 28.89 | 28.89 | 3,169,030 | -0.41(-1.42%) |
Aug 18, 2015 | 29.42 | 29.53 | 29.18 | 29.31 | 3,982,246 | -0.03(-0.11%) |
Aug 17, 2015 | 29.22 | 29.54 | 28.98 | 29.34 | 7,161,479 | +0.01(+0.03%) |
Aug 14, 2015 | 29.11 | 29.35 | 28.98 | 29.33 | 852,051 | +0.34(+1.18%) |
Aug 13, 2015 | 28.93 | 29.09 | 28.76 | 28.99 | 1,463,581 | +0.15(+0.54%) |
Aug 12, 2015 | 29.21 | 29.21 | 28.45 | 28.84 | 3,436,445 | -0.54(-1.85%) |
Aug 11, 2015 | 29.54 | 29.64 | 29.21 | 29.38 | 1,246,754 | -0.46(-1.53%) |
Aug 10, 2015 | 29.59 | 29.84 | 29.52 | 29.84 | 1,198,893 | +0.50(+1.72%) |
Aug 07, 2015 | 29.44 | 29.63 | 29.11 | 29.33 | 1,551,261 | -0.13(-0.44%) |
Aug 06, 2015 | 29.76 | 29.79 | 29.37 | 29.46 | 1,286,196 | -0.18(-0.60%) |
Aug 05, 2015 | 29.61 | 29.94 | 29.48 | 29.64 | 1,855,452 | +0.20(+0.69%) |
Aug 04, 2015 | 29.43 | 29.71 | 29.36 | 29.44 | 3,019,852 | +0.08(+0.28%) |
Aug 03, 2015 | 29.37 | 29.49 | 29.12 | 29.36 | 2,044,893 | -0.02(-0.08%) |
Jul 31, 2015 | 29.44 | 29.54 | 29.27 | 29.38 | 1,649,774 | -0.12(-0.41%) |
Jul 30, 2015 | 29.36 | 29.53 | 29.26 | 29.50 | 1,183,448 | +0.11(+0.36%) |
Jul 29, 2015 | 29.37 | 29.46 | 29.13 | 29.40 | 1,897,939 | +0.14(+0.47%) |
Jul 28, 2015 | 29.42 | 29.42 | 28.99 | 29.26 | 2,195,866 | +0.05(+0.17%) |
Jul 27, 2015 | 29.35 | 29.37 | 29.07 | 29.21 | 2,245,657 | -0.33(-1.10%) |
Jul 24, 2015 | 29.91 | 29.91 | 29.49 | 29.54 | 1,274,013 | -0.27(-0.90%) |
Jul 23, 2015 | 30.25 | 30.32 | 29.75 | 29.81 | 1,679,449 | -0.33(-1.11%) |
Jul 22, 2015 | 29.83 | 30.25 | 29.64 | 30.14 | 1,459,774 | +0.35(+1.17%) |
Jul 21, 2015 | 29.97 | 30.22 | 29.72 | 29.79 | 2,063,811 | -0.11(-0.38%) |
Jul 20, 2015 | 29.87 | 29.98 | 29.69 | 29.90 | 7,903,597 | +0.16(+0.55%) |
Jul 17, 2015 | 30.07 | 30.07 | 29.54 | 29.74 | 3,291,294 | -0.31(-1.03%) |
Jul 16, 2015 | 30.15 | 30.21 | 30.01 | 30.05 | 2,672,700 | +0.12(+0.41%) |
Jul 15, 2015 | 29.91 | 30.05 | 29.76 | 29.93 | 2,050,753 | +0.17(+0.57%) |
Jul 14, 2015 | 29.59 | 29.79 | 29.48 | 29.76 | 3,193,243 | +0.09(+0.30%) |
Jul 13, 2015 | 29.80 | 29.80 | 29.57 | 29.67 | 2,099,836 | +0.26(+0.88%) |
Jul 10, 2015 | 29.48 | 29.54 | 29.26 | 29.41 | 2,253,218 | +0.34(+1.18%) |
Jul 09, 2015 | 29.20 | 29.20 | 28.93 | 29.07 | 1,638,070 | +0.37(+1.30%) |
Jul 08, 2015 | 28.80 | 28.90 | 28.59 | 28.69 | 2,819,534 | -0.37(-1.26%) |
Jul 07, 2015 | 29.28 | 29.36 | 28.62 | 29.06 | 2,631,967 | -0.33(-1.13%) |
Jul 06, 2015 | 29.11 | 29.41 | 29.04 | 29.39 | 2,928,128 | -0.08(-0.28%) |
Jul 02, 2015 | 29.81 | 29.47 | 29.47 | 29.47 | 2,448,609 | -0.37(-1.25%) |
Jul 01, 2015 | 29.98 | 30.17 | 29.68 | 29.85 | 2,363,329 | +0.36(+1.21%) |
Jun 30, 2015 | 29.76 | 29.89 | 29.34 | 29.49 | 4,754,517 | +0.10(+0.33%) |
Jun 29, 2015 | 29.68 | 29.97 | 29.37 | 29.39 | 2,619,183 | -0.76(-2.53%) |
Jun 26, 2015 | 30.19 | 30.29 | 30.07 | 30.15 | 1,482,829 | +0.14(+0.46%) |
Jun 25, 2015 | 30.20 | 30.29 | 29.92 | 30.02 | 1,527,612 | -0.02(-0.08%) |
Jun 24, 2015 | 30.21 | 30.29 | 30.01 | 30.04 | 1,912,614 | -0.21(-0.70%) |
Jun 23, 2015 | 30.07 | 30.31 | 30.07 | 30.25 | 1,729,532 | +0.27(+0.89%) |
Jun 22, 2015 | 29.89 | 30.01 | 29.84 | 29.98 | 2,032,013 | +0.40(+1.35%) |
Jun 19, 2015 | 29.73 | 29.78 | 29.59 | 29.59 | 1,511,778 | -0.17(-0.58%) |
Jun 18, 2015 | 29.67 | 29.81 | 29.41 | 29.76 | 2,449,078 | +0.18(+0.60%) |
Jun 17, 2015 | 30.15 | 30.19 | 29.51 | 29.58 | 3,043,367 | -0.42(-1.40%) |
Jun 16, 2015 | 29.65 | 30.02 | 29.60 | 30.00 | 1,479,767 | +0.28(+0.93%) |
Jun 15, 2015 | 29.57 | 29.85 | 29.34 | 29.72 | 2,433,350 | -0.07(-0.24%) |
Jun 12, 2015 | 29.76 | 29.81 | 29.62 | 29.80 | 1,119,420 | -0.03(-0.11%) |
Jun 11, 2015 | 29.91 | 29.92 | 29.64 | 29.83 | 1,962,206 | -0.02(-0.05%) |
Jun 10, 2015 | 29.67 | 29.99 | 29.53 | 29.85 | 2,331,339 | +0.41(+1.38%) |
Jun 09, 2015 | 29.25 | 29.55 | 29.05 | 29.44 | 3,028,357 | +0.27(+0.92%) |
Jun 08, 2015 | 29.21 | 29.34 | 29.11 | 29.17 | 6,514,856 | +0.02(+0.06%) |
Jun 05, 2015 | 28.96 | 29.17 | 28.84 | 29.16 | 2,729,348 | +0.49(+1.70%) |
Jun 04, 2015 | 28.83 | 28.90 | 28.58 | 28.67 | 1,752,722 | -0.22(-0.76%) |
Jun 03, 2015 | 28.66 | 28.97 | 28.61 | 28.89 | 2,987,059 | +0.41(+1.45%) |
Jun 02, 2015 | 28.21 | 28.56 | 28.12 | 28.48 | 2,402,259 | +0.32(+1.15%) |
Jun 01, 2015 | 28.43 | 28.43 | 27.99 | 28.15 | 1,416,164 | -0.11(-0.40%) |
May 29, 2015 | 28.47 | 28.47 | 28.14 | 28.27 | 1,800,956 | -0.22(-0.77%) |
May 28, 2015 | 28.40 | 28.49 | 28.30 | 28.48 | 916,210 | +0.01(+0.03%) |
May 27, 2015 | 28.22 | 28.50 | 28.13 | 28.48 | 1,326,681 | +0.31(+1.09%) |
May 26, 2015 | 28.32 | 28.32 | 28.02 | 28.17 | 1,446,509 | -0.19(-0.69%) |
May 22, 2015 | 28.45 | 28.36 | 28.36 | 28.36 | 1,048,695 | -0.10(-0.34%) |
May 21, 2015 | 28.45 | 28.57 | 28.34 | 28.46 | 848,645 | -0.04(-0.14%) |
May 20, 2015 | 28.69 | 28.69 | 28.39 | 28.50 | 1,906,311 | -0.15(-0.54%) |
May 19, 2015 | 28.49 | 28.68 | 28.46 | 28.66 | 2,011,088 | +0.24(+0.86%) |
May 18, 2015 | 28.00 | 28.44 | 28.00 | 28.41 | 1,363,276 | +0.44(+1.56%) |
May 15, 2015 | 28.36 | 28.40 | 27.87 | 27.97 | 1,713,678 | -0.38(-1.34%) |
May 14, 2015 | 28.31 | 28.36 | 28.22 | 28.36 | 1,221,654 | +0.14(+0.49%) |
May 13, 2015 | 28.11 | 28.27 | 27.97 | 28.22 | 1,540,894 | +0.12(+0.43%) |
May 12, 2015 | 27.89 | 28.19 | 27.73 | 28.10 | 2,182,964 | +0.08(+0.29%) |
May 11, 2015 | 27.85 | 28.10 | 27.82 | 28.02 | 1,254,255 | +0.14(+0.49%) |
May 08, 2015 | 27.72 | 27.91 | 27.64 | 27.88 | 1,345,630 | +0.22(+0.79%) |
May 07, 2015 | 27.59 | 27.82 | 27.50 | 27.66 | 1,029,744 | -0.09(-0.32%) |
May 06, 2015 | 27.73 | 27.76 | 27.47 | 27.75 | 1,538,130 | +0.14(+0.50%) |
May 05, 2015 | 27.71 | 27.89 | 27.57 | 27.61 | 2,054,261 | -0.14(-0.50%) |
May 04, 2015 | 27.43 | 27.78 | 27.43 | 27.75 | 1,098,800 | +0.36(+1.30%) |
May 01, 2015 | 27.67 | 27.68 | 27.29 | 27.39 | 1,370,176 | -0.08(-0.29%) |
Apr 30, 2015 | 27.67 | 27.76 | 27.40 | 27.47 | 2,519,872 | -0.21(-0.76%) |
Apr 29, 2015 | 27.50 | 27.84 | 27.42 | 27.68 | 2,134,652 | +0.16(+0.59%) |
Apr 28, 2015 | 27.21 | 27.53 | 27.11 | 27.52 | 1,005,259 | +0.32(+1.19%) |
Apr 27, 2015 | 27.42 | 27.59 | 27.10 | 27.20 | 1,294,929 | -0.20(-0.74%) |
Apr 24, 2015 | 27.51 | 27.65 | 27.34 | 27.40 | 874,058 | -0.19(-0.70%) |
Apr 23, 2015 | 27.56 | 27.69 | 27.45 | 27.59 | 887,124 | -0.06(-0.23%) |
Apr 22, 2015 | 27.54 | 27.71 | 27.27 | 27.66 | 1,267,821 | +0.18(+0.65%) |
Apr 21, 2015 | 27.47 | 27.68 | 27.42 | 27.48 | 652,873 | +0.01(+0.03%) |
Apr 20, 2015 | 27.29 | 27.63 | 27.29 | 27.47 | 689,067 | +0.19(+0.71%) |
Apr 17, 2015 | 27.52 | 27.58 | 27.20 | 27.28 | 906,344 | -0.40(-1.43%) |
Apr 16, 2015 | 27.61 | 27.77 | 27.38 | 27.67 | 2,154,840 | -0.02(-0.09%) |
Apr 15, 2015 | 27.36 | 27.81 | 27.34 | 27.70 | 1,759,057 | +0.32(+1.18%) |
Apr 14, 2015 | 27.50 | 27.52 | 27.20 | 27.38 | 709,575 | -0.12(-0.44%) |
Apr 13, 2015 | 27.26 | 27.55 | 27.25 | 27.50 | 1,503,249 | +0.23(+0.86%) |
Apr 10, 2015 | 27.18 | 27.28 | 27.09 | 27.26 | 396,661 | +0.03(+0.12%) |
Apr 09, 2015 | 27.20 | 27.26 | 27.00 | 27.23 | 626,834 | +0.02(+0.06%) |
Apr 08, 2015 | 27.20 | 27.37 | 27.14 | 27.21 | 712,996 | +0.02(+0.06%) |
Apr 07, 2015 | 27.12 | 27.38 | 27.12 | 27.20 | 1,137,488 | +0.02(+0.09%) |
Apr 06, 2015 | 26.97 | 27.25 | 26.71 | 27.17 | 1,904,016 | -0.07(-0.27%) |
Apr 02, 2015 | 27.05 | 27.25 | 27.25 | 27.25 | 562,118 | +0.15(+0.57%) |
Apr 01, 2015 | 27.00 | 27.15 | 26.83 | 27.09 | 814,309 | -0.06(-0.21%) |
Mar 31, 2015 | 27.06 | 27.18 | 26.98 | 27.15 | 2,430,839 | -0.07(-0.27%) |
Mar 30, 2015 | 26.91 | 27.35 | 26.88 | 27.22 | 845,799 | +0.44(+1.63%) |
Mar 27, 2015 | 26.85 | 26.85 | 26.58 | 26.78 | 782,776 | -0.06(-0.21%) |
Mar 26, 2015 | 26.72 | 26.91 | 26.50 | 26.84 | 1,097,049 | +0.08(+0.30%) |
Mar 25, 2015 | 27.24 | 27.24 | 26.73 | 26.76 | 1,776,951 | -0.46(-1.70%) |
Mar 24, 2015 | 27.25 | 27.37 | 27.16 | 27.22 | 1,270,030 | -0.13(-0.47%) |
Mar 23, 2015 | 27.59 | 27.64 | 27.28 | 27.35 | 1,634,841 | -0.20(-0.73%) |
Mar 20, 2015 | 27.25 | 27.56 | 27.21 | 27.55 | 1,079,949 | +0.39(+1.45%) |
Mar 19, 2015 | 27.42 | 27.42 | 26.93 | 27.16 | 2,280,653 | -0.23(-0.83%) |
Mar 18, 2015 | 27.59 | 27.73 | 27.21 | 27.38 | 2,087,943 | -0.18(-0.64%) |
Mar 17, 2015 | 27.26 | 27.57 | 27.21 | 27.56 | 1,575,320 | +0.12(+0.44%) |
Mar 16, 2015 | 27.58 | 27.59 | 27.32 | 27.44 | 1,047,899 | +0.05(+0.18%) |
Mar 13, 2015 | 27.57 | 27.57 | 27.09 | 27.39 | 1,249,388 | -0.18(-0.64%) |
Mar 12, 2015 | 27.12 | 27.59 | 26.94 | 27.57 | 2,684,591 | +0.65(+2.40%) |
Mar 11, 2015 | 26.80 | 26.94 | 26.68 | 26.92 | 2,381,401 | +0.25(+0.94%) |
Mar 10, 2015 | 26.93 | 27.02 | 26.67 | 26.67 | 1,164,094 | -0.56(-2.05%) |
Mar 09, 2015 | 27.07 | 27.28 | 27.03 | 27.23 | 1,138,323 | +0.19(+0.69%) |
Mar 06, 2015 | 26.99 | 27.47 | 26.89 | 27.05 | 2,930,119 | +0.17(+0.63%) |
Mar 05, 2015 | 26.76 | 26.89 | 26.54 | 26.88 | 773,227 | +0.11(+0.42%) |
Mar 04, 2015 | 26.86 | 26.90 | 26.67 | 26.76 | 641,956 | -0.14(-0.51%) |
Mar 03, 2015 | 26.84 | 27.01 | 26.81 | 26.90 | 1,277,679 | -0.05(-0.18%) |
Mar 02, 2015 | 26.80 | 26.98 | 26.65 | 26.95 | 1,518,459 | +0.23(+0.88%) |
Feb 27, 2015 | 26.81 | 26.91 | 26.71 | 26.71 | 1,142,565 | -0.18(-0.66%) |
Feb 26, 2015 | 26.79 | 26.92 | 26.72 | 26.89 | 819,809 | +0.08(+0.30%) |
Feb 25, 2015 | 26.87 | 26.91 | 26.75 | 26.81 | 619,618 | -0.06(-0.21%) |
Feb 24, 2015 | 26.77 | 27.05 | 26.70 | 26.87 | 1,548,603 | +0.15(+0.57%) |
Feb 23, 2015 | 26.71 | 26.71 | 26.52 | 26.71 | 1,351,598 | -0.06(-0.24%) |
Feb 20, 2015 | 26.51 | 26.79 | 26.19 | 26.78 | 1,193,046 | +0.23(+0.85%) |
Feb 19, 2015 | 26.45 | 26.63 | 26.24 | 26.55 | 1,364,744 | -0.02(-0.09%) |
Feb 18, 2015 | 26.86 | 26.95 | 26.50 | 26.58 | 1,339,923 | -0.45(-1.67%) |
Feb 17, 2015 | 26.81 | 27.03 | 26.69 | 27.03 | 2,587,929 | +0.18(+0.66%) |
Feb 13, 2015 | 26.91 | 26.85 | 26.85 | 26.85 | 1,456,166 | +0.08(+0.30%) |
Feb 12, 2015 | 26.41 | 26.80 | 26.33 | 26.77 | 1,786,276 | +0.48(+1.84%) |
Feb 11, 2015 | 26.39 | 26.39 | 26.14 | 26.29 | 1,618,691 | -0.13(-0.49%) |
Feb 10, 2015 | 26.43 | 26.46 | 26.14 | 26.42 | 1,459,784 | +0.16(+0.62%) |
Feb 09, 2015 | 26.27 | 26.46 | 26.20 | 26.25 | 1,924,118 | -0.23(-0.88%) |
Feb 06, 2015 | 26.34 | 26.73 | 26.24 | 26.49 | 4,182,305 | +0.44(+1.70%) |
Feb 05, 2015 | 25.75 | 26.07 | 25.71 | 26.04 | 1,534,117 | +0.48(+1.86%) |
Feb 04, 2015 | 25.61 | 25.79 | 25.54 | 25.57 | 1,687,766 | -0.14(-0.53%) |
Feb 03, 2015 | 25.33 | 25.75 | 25.24 | 25.71 | 4,378,145 | +0.57(+2.25%) |