Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.21 | 24.90 | 21.97 | 24.89 | 828,352 | +0.71(+2.95%) |
Jan 28, 2016 | 23.98 | 25.55 | 23.46 | 24.17 | 953,383 | +1.71(+7.61%) |
Jan 27, 2016 | 22.92 | 23.12 | 22.38 | 22.46 | 453,481 | -0.51(-2.21%) |
Jan 26, 2016 | 22.10 | 23.02 | 22.07 | 22.97 | 391,362 | +1.04(+4.76%) |
Jan 25, 2016 | 22.20 | 22.38 | 21.89 | 21.93 | 285,688 | -0.34(-1.52%) |
Jan 22, 2016 | 22.15 | 22.42 | 22.06 | 22.27 | 583,547 | +0.46(+2.11%) |
Jan 21, 2016 | 22.33 | 22.44 | 21.78 | 21.81 | 451,778 | -0.46(-2.07%) |
Jan 20, 2016 | 22.00 | 22.48 | 21.47 | 22.27 | 288,046 | +0.01(+0.04%) |
Jan 19, 2016 | 22.38 | 22.59 | 21.98 | 22.26 | 276,050 | +0.01(+0.04%) |
Jan 15, 2016 | 22.17 | 22.25 | 22.25 | 22.25 | 712,725 | -0.50(-2.19%) |
Jan 14, 2016 | 22.21 | 23.08 | 22.05 | 22.75 | 368,273 | +0.61(+2.76%) |
Jan 13, 2016 | 22.54 | 22.78 | 21.93 | 22.13 | 322,206 | -0.35(-1.55%) |
Jan 12, 2016 | 22.77 | 22.79 | 22.13 | 22.48 | 311,244 | -0.02(-0.08%) |
Jan 11, 2016 | 22.74 | 22.76 | 22.39 | 22.50 | 300,825 | -0.10(-0.46%) |
Jan 08, 2016 | 22.88 | 23.53 | 22.56 | 22.60 | 498,255 | -0.38(-1.64%) |
Jan 07, 2016 | 23.19 | 23.58 | 22.83 | 22.98 | 315,446 | -0.54(-2.32%) |
Jan 06, 2016 | 23.30 | 24.16 | 23.28 | 23.52 | 350,545 | -0.19(-0.79%) |
Jan 05, 2016 | 24.01 | 24.15 | 23.51 | 23.71 | 349,085 | -0.34(-1.41%) |
Jan 04, 2016 | 24.23 | 24.36 | 23.89 | 24.05 | 434,574 | -0.39(-1.61%) |
Dec 31, 2015 | 24.80 | 24.45 | 24.45 | 24.45 | 199,150 | -0.47(-1.89%) |
Dec 30, 2015 | 25.06 | 25.28 | 24.45 | 24.92 | 191,859 | -0.25(-1.01%) |
Dec 29, 2015 | 25.00 | 25.34 | 24.89 | 25.17 | 204,708 | +0.23(+0.94%) |
Dec 28, 2015 | 24.86 | 24.97 | 24.68 | 24.93 | 159,091 | +0.07(+0.26%) |
Dec 24, 2015 | 24.77 | 24.87 | 24.87 | 24.87 | 83,236 | +0.00(+0.00%) |
Dec 23, 2015 | 24.84 | 24.92 | 24.67 | 24.87 | 197,231 | +0.22(+0.88%) |
Dec 22, 2015 | 24.35 | 24.69 | 24.12 | 24.65 | 201,493 | +0.37(+1.51%) |
Dec 21, 2015 | 24.29 | 24.36 | 24.09 | 24.29 | 207,711 | +0.13(+0.54%) |
Dec 18, 2015 | 24.66 | 24.77 | 24.11 | 24.15 | 984,776 | -0.54(-2.21%) |
Dec 17, 2015 | 25.39 | 25.46 | 24.62 | 24.70 | 294,783 | -0.69(-2.70%) |
Dec 16, 2015 | 25.08 | 25.41 | 24.97 | 25.39 | 263,432 | +0.47(+1.89%) |
Dec 15, 2015 | 24.75 | 25.01 | 24.67 | 24.92 | 370,912 | +0.23(+0.91%) |
Dec 14, 2015 | 24.79 | 24.86 | 24.47 | 24.69 | 383,104 | -0.12(-0.49%) |
Dec 11, 2015 | 24.94 | 25.25 | 24.78 | 24.81 | 242,608 | -0.51(-2.00%) |
Dec 10, 2015 | 25.44 | 25.60 | 25.12 | 25.32 | 315,377 | -0.19(-0.74%) |
Dec 09, 2015 | 25.46 | 25.84 | 25.37 | 25.51 | 232,543 | -0.08(-0.29%) |
Dec 08, 2015 | 25.45 | 25.72 | 25.39 | 25.58 | 228,557 | -0.13(-0.51%) |
Dec 07, 2015 | 26.05 | 26.09 | 25.61 | 25.71 | 248,808 | -0.48(-1.83%) |
Dec 04, 2015 | 25.98 | 26.32 | 25.88 | 26.19 | 220,235 | +0.20(+0.76%) |
Dec 03, 2015 | 26.16 | 26.16 | 25.97 | 26.00 | 362,466 | -0.10(-0.40%) |
Dec 02, 2015 | 26.24 | 26.35 | 26.05 | 26.10 | 264,912 | -0.09(-0.36%) |
Dec 01, 2015 | 26.15 | 26.26 | 25.94 | 26.19 | 294,950 | +0.08(+0.32%) |
Nov 30, 2015 | 26.32 | 26.40 | 26.06 | 26.11 | 369,868 | -0.22(-0.82%) |
Nov 27, 2015 | 26.29 | 26.49 | 26.14 | 26.32 | 198,114 | +0.08(+0.29%) |
Nov 25, 2015 | 25.72 | 26.25 | 26.25 | 26.25 | 339,225 | +0.52(+2.01%) |
Nov 24, 2015 | 25.38 | 25.87 | 25.29 | 25.73 | 208,169 | +0.39(+1.55%) |
Nov 23, 2015 | 25.32 | 25.49 | 25.21 | 25.34 | 189,286 | -0.10(-0.40%) |
Nov 20, 2015 | 25.51 | 25.68 | 25.41 | 25.44 | 175,842 | +0.10(+0.41%) |
Nov 19, 2015 | 25.11 | 25.39 | 25.10 | 25.34 | 148,776 | +0.09(+0.37%) |
Nov 18, 2015 | 24.99 | 25.26 | 24.85 | 25.25 | 217,823 | +0.22(+0.86%) |
Nov 17, 2015 | 25.05 | 25.41 | 25.03 | 25.03 | 436,571 | -0.12(-0.48%) |
Nov 16, 2015 | 24.57 | 25.21 | 23.66 | 25.15 | 459,579 | +0.38(+1.55%) |
Nov 13, 2015 | 23.78 | 24.83 | 23.77 | 24.77 | 529,867 | +0.79(+3.28%) |
Nov 12, 2015 | 23.66 | 24.47 | 23.43 | 23.98 | 700,339 | -0.84(-3.40%) |
Nov 11, 2015 | 24.91 | 25.12 | 24.77 | 24.82 | 287,750 | -0.15(-0.60%) |
Nov 10, 2015 | 24.85 | 25.13 | 24.76 | 24.97 | 286,519 | +0.02(+0.07%) |
Nov 09, 2015 | 25.33 | 25.38 | 24.85 | 24.96 | 246,184 | -0.50(-1.95%) |
Nov 06, 2015 | 25.18 | 25.49 | 25.04 | 25.45 | 293,976 | +0.15(+0.59%) |
Nov 05, 2015 | 25.66 | 25.71 | 25.26 | 25.30 | 350,315 | -0.37(-1.46%) |
Nov 04, 2015 | 25.65 | 25.89 | 25.45 | 25.68 | 309,370 | +0.06(+0.22%) |
Nov 03, 2015 | 25.36 | 25.83 | 25.27 | 25.62 | 346,369 | +0.33(+1.30%) |
Nov 02, 2015 | 25.10 | 25.41 | 24.83 | 25.29 | 424,305 | +0.09(+0.37%) |
Oct 30, 2015 | 25.02 | 25.43 | 24.90 | 25.20 | 385,054 | +0.20(+0.79%) |
Oct 29, 2015 | 24.96 | 25.27 | 24.86 | 25.00 | 377,220 | +0.04(+0.15%) |
Oct 28, 2015 | 25.00 | 25.14 | 24.58 | 24.96 | 525,358 | +0.13(+0.53%) |
Oct 27, 2015 | 24.90 | 25.27 | 24.80 | 24.83 | 494,088 | -0.20(-0.79%) |
Oct 26, 2015 | 25.10 | 25.27 | 24.85 | 25.03 | 191,520 | -0.07(-0.26%) |
Oct 23, 2015 | 25.15 | 25.28 | 24.81 | 25.10 | 207,603 | +0.10(+0.41%) |
Oct 22, 2015 | 24.75 | 25.20 | 24.71 | 24.99 | 296,590 | +0.29(+1.18%) |
Oct 21, 2015 | 24.95 | 25.24 | 24.67 | 24.70 | 325,729 | -0.22(-0.90%) |
Oct 20, 2015 | 24.81 | 24.98 | 24.73 | 24.93 | 214,776 | +0.18(+0.72%) |
Oct 19, 2015 | 24.50 | 24.81 | 24.49 | 24.75 | 141,012 | +0.03(+0.11%) |
Oct 16, 2015 | 25.01 | 25.01 | 24.69 | 24.72 | 304,753 | -0.25(-1.01%) |
Oct 15, 2015 | 24.97 | 25.07 | 24.66 | 24.97 | 266,023 | +0.22(+0.87%) |
Oct 14, 2015 | 25.06 | 25.15 | 24.76 | 24.76 | 310,751 | -0.37(-1.49%) |
Oct 13, 2015 | 25.45 | 25.81 | 25.07 | 25.13 | 428,751 | -0.37(-1.47%) |
Oct 12, 2015 | 24.94 | 25.55 | 24.84 | 25.51 | 489,711 | +0.65(+2.60%) |
Oct 09, 2015 | 24.95 | 25.07 | 24.76 | 24.86 | 436,731 | -0.13(-0.52%) |
Oct 08, 2015 | 24.49 | 24.99 | 24.40 | 24.99 | 310,393 | +0.51(+2.07%) |
Oct 07, 2015 | 24.08 | 24.57 | 24.03 | 24.49 | 392,710 | +0.47(+1.95%) |
Oct 06, 2015 | 24.03 | 24.34 | 23.98 | 24.02 | 271,092 | +0.07(+0.27%) |
Oct 05, 2015 | 23.13 | 23.98 | 22.99 | 23.95 | 321,973 | +1.08(+4.71%) |
Oct 02, 2015 | 22.57 | 22.89 | 22.29 | 22.88 | 271,004 | +0.09(+0.41%) |
Oct 01, 2015 | 22.89 | 22.91 | 22.41 | 22.78 | 336,633 | +0.01(+0.04%) |
Sep 30, 2015 | 22.91 | 22.94 | 22.61 | 22.77 | 421,658 | +0.07(+0.29%) |
Sep 29, 2015 | 22.96 | 23.27 | 22.59 | 22.71 | 531,515 | -0.30(-1.30%) |
Sep 28, 2015 | 23.18 | 23.50 | 22.94 | 23.01 | 477,417 | -0.34(-1.44%) |
Sep 25, 2015 | 23.55 | 23.62 | 23.27 | 23.34 | 269,410 | +0.04(+0.16%) |
Sep 24, 2015 | 22.95 | 23.33 | 22.88 | 23.31 | 513,729 | +0.13(+0.57%) |
Sep 23, 2015 | 23.42 | 23.43 | 23.08 | 23.18 | 147,065 | -0.19(-0.80%) |
Sep 22, 2015 | 23.51 | 23.61 | 23.30 | 23.36 | 174,429 | -0.41(-1.73%) |
Sep 21, 2015 | 23.59 | 23.83 | 23.42 | 23.77 | 274,550 | +0.41(+1.76%) |
Sep 18, 2015 | 23.67 | 23.95 | 23.34 | 23.36 | 583,444 | -0.69(-2.86%) |
Sep 17, 2015 | 24.01 | 24.45 | 23.89 | 24.05 | 194,470 | -0.03(-0.14%) |
Sep 16, 2015 | 24.10 | 24.25 | 24.01 | 24.08 | 224,115 | +0.05(+0.19%) |
Sep 15, 2015 | 23.57 | 24.10 | 23.54 | 24.04 | 360,139 | +0.57(+2.44%) |
Sep 14, 2015 | 23.67 | 23.76 | 23.42 | 23.47 | 183,427 | -0.21(-0.87%) |
Sep 11, 2015 | 23.56 | 23.89 | 23.51 | 23.67 | 160,336 | -0.07(-0.28%) |
Sep 10, 2015 | 23.42 | 23.80 | 23.41 | 23.74 | 218,749 | +0.19(+0.80%) |
Sep 09, 2015 | 23.65 | 24.00 | 23.50 | 23.55 | 357,283 | +0.07(+0.28%) |
Sep 08, 2015 | 23.65 | 23.65 | 23.22 | 23.48 | 1,283,689 | +0.19(+0.80%) |
Sep 04, 2015 | 23.52 | 23.30 | 23.30 | 23.30 | 397,114 | -0.51(-2.13%) |
Sep 03, 2015 | 24.12 | 24.33 | 23.78 | 23.80 | 435,297 | -0.18(-0.74%) |
Sep 02, 2015 | 24.00 | 24.12 | 23.58 | 23.98 | 304,058 | +0.24(+1.03%) |
Sep 01, 2015 | 23.85 | 24.26 | 23.66 | 23.74 | 348,241 | -0.60(-2.46%) |
Aug 31, 2015 | 24.27 | 24.43 | 23.94 | 24.34 | 263,456 | +0.00(+0.00%) |
Aug 28, 2015 | 23.87 | 24.40 | 23.87 | 24.34 | 302,388 | +0.32(+1.33%) |
Aug 27, 2015 | 23.76 | 24.13 | 23.44 | 24.02 | 493,070 | +0.31(+1.32%) |
Aug 26, 2015 | 23.62 | 23.83 | 23.12 | 23.70 | 337,054 | +0.47(+2.04%) |
Aug 25, 2015 | 24.18 | 24.18 | 23.17 | 23.23 | 493,249 | -0.28(-1.20%) |
Aug 24, 2015 | 23.42 | 24.57 | 23.16 | 23.51 | 659,701 | -0.93(-3.79%) |
Aug 21, 2015 | 24.28 | 24.82 | 24.28 | 24.44 | 495,355 | -0.25(-1.02%) |
Aug 20, 2015 | 25.10 | 25.33 | 24.69 | 24.69 | 362,200 | -0.58(-2.30%) |
Aug 19, 2015 | 25.35 | 25.70 | 25.20 | 25.27 | 318,744 | -0.12(-0.48%) |
Aug 18, 2015 | 25.43 | 25.51 | 25.10 | 25.40 | 428,245 | -0.02(-0.07%) |
Aug 17, 2015 | 25.21 | 25.41 | 24.94 | 25.41 | 342,792 | +0.02(+0.07%) |
Aug 14, 2015 | 25.30 | 25.55 | 25.28 | 25.40 | 641,135 | -0.06(-0.22%) |
Aug 13, 2015 | 25.34 | 25.78 | 25.34 | 25.45 | 514,238 | +0.01(+0.04%) |
Aug 12, 2015 | 24.89 | 25.50 | 24.61 | 25.44 | 421,109 | +0.49(+1.95%) |
Aug 11, 2015 | 24.57 | 25.08 | 24.57 | 24.96 | 386,072 | -0.15(-0.60%) |
Aug 10, 2015 | 24.66 | 25.26 | 24.54 | 25.11 | 614,030 | +0.54(+2.21%) |
Aug 07, 2015 | 24.57 | 24.84 | 24.53 | 24.56 | 537,479 | -0.19(-0.75%) |
Aug 06, 2015 | 24.70 | 25.06 | 24.55 | 24.75 | 316,620 | -0.04(-0.15%) |
Aug 05, 2015 | 25.26 | 25.35 | 24.79 | 24.79 | 341,981 | -0.24(-0.97%) |
Aug 04, 2015 | 24.77 | 25.37 | 24.76 | 25.03 | 741,721 | +0.37(+1.52%) |
Aug 03, 2015 | 24.66 | 24.87 | 24.27 | 24.66 | 722,716 | -0.22(-0.90%) |
Jul 31, 2015 | 23.86 | 25.19 | 23.71 | 24.88 | 692,060 | +1.19(+5.01%) |
Jul 30, 2015 | 22.71 | 24.05 | 22.53 | 23.70 | 688,564 | +0.62(+2.67%) |
Jul 29, 2015 | 23.11 | 23.32 | 22.95 | 23.08 | 617,894 | -0.19(-0.80%) |
Jul 28, 2015 | 23.19 | 23.41 | 22.82 | 23.27 | 384,181 | +0.35(+1.55%) |
Jul 27, 2015 | 22.59 | 22.99 | 22.53 | 22.91 | 283,002 | +0.11(+0.49%) |
Jul 24, 2015 | 23.28 | 23.28 | 22.73 | 22.80 | 289,351 | -0.59(-2.52%) |
Jul 23, 2015 | 23.63 | 23.79 | 23.34 | 23.39 | 429,365 | -0.26(-1.11%) |
Jul 22, 2015 | 23.58 | 23.74 | 23.53 | 23.65 | 247,645 | +0.05(+0.20%) |
Jul 21, 2015 | 23.60 | 23.69 | 23.37 | 23.60 | 326,631 | +0.02(+0.08%) |
Jul 20, 2015 | 24.00 | 24.14 | 23.55 | 23.58 | 469,894 | -0.41(-1.71%) |
Jul 17, 2015 | 23.62 | 24.27 | 23.59 | 23.99 | 575,818 | +0.43(+1.82%) |
Jul 16, 2015 | 23.59 | 23.88 | 23.49 | 23.57 | 603,503 | +0.07(+0.28%) |
Jul 15, 2015 | 23.81 | 23.85 | 23.50 | 23.50 | 318,065 | -0.39(-1.64%) |
Jul 14, 2015 | 23.57 | 23.95 | 23.52 | 23.89 | 335,575 | +0.23(+0.99%) |
Jul 13, 2015 | 23.82 | 23.99 | 23.62 | 23.66 | 537,028 | -0.04(-0.16%) |
Jul 10, 2015 | 23.84 | 23.95 | 23.63 | 23.70 | 333,887 | +0.06(+0.24%) |
Jul 09, 2015 | 23.82 | 23.92 | 23.64 | 23.64 | 315,576 | +0.02(+0.08%) |
Jul 08, 2015 | 23.97 | 24.08 | 23.49 | 23.62 | 657,078 | +0.08(+0.36%) |
Jul 07, 2015 | 23.72 | 23.76 | 23.19 | 23.54 | 338,468 | -0.22(-0.94%) |
Jul 06, 2015 | 23.57 | 23.82 | 23.49 | 23.76 | 236,914 | +0.04(+0.16%) |
Jul 02, 2015 | 23.83 | 23.72 | 23.72 | 23.72 | 287,899 | -0.08(-0.35%) |
Jul 01, 2015 | 24.12 | 24.17 | 23.68 | 23.81 | 328,657 | -0.14(-0.59%) |
Jun 30, 2015 | 23.88 | 24.02 | 23.75 | 23.95 | 280,580 | +0.17(+0.71%) |
Jun 29, 2015 | 24.13 | 24.29 | 23.70 | 23.78 | 486,409 | -0.53(-2.19%) |
Jun 26, 2015 | 24.10 | 24.39 | 24.01 | 24.31 | 891,902 | +0.19(+0.77%) |
Jun 25, 2015 | 24.40 | 24.40 | 23.94 | 24.13 | 286,367 | -0.25(-1.03%) |
Jun 24, 2015 | 24.55 | 24.61 | 24.23 | 24.38 | 430,038 | -0.18(-0.72%) |
Jun 23, 2015 | 24.29 | 24.57 | 24.21 | 24.55 | 316,530 | +0.25(+1.04%) |
Jun 22, 2015 | 24.34 | 24.53 | 24.20 | 24.30 | 386,359 | +0.19(+0.77%) |
Jun 19, 2015 | 23.77 | 24.18 | 23.52 | 24.12 | 2,563,624 | +0.39(+1.65%) |
Jun 18, 2015 | 23.45 | 23.84 | 23.35 | 23.72 | 362,053 | +0.30(+1.28%) |
Jun 17, 2015 | 23.64 | 23.64 | 23.34 | 23.42 | 347,884 | -0.17(-0.71%) |
Jun 16, 2015 | 23.55 | 23.68 | 23.36 | 23.59 | 334,654 | -0.08(-0.35%) |
Jun 15, 2015 | 23.95 | 23.95 | 23.34 | 23.68 | 630,407 | -0.50(-2.05%) |
Jun 12, 2015 | 24.18 | 24.28 | 24.11 | 24.17 | 205,681 | -0.13(-0.54%) |
Jun 11, 2015 | 24.41 | 24.45 | 24.12 | 24.30 | 337,186 | -0.17(-0.69%) |
Jun 10, 2015 | 24.14 | 24.50 | 24.13 | 24.47 | 401,396 | +0.48(+1.99%) |
Jun 09, 2015 | 23.86 | 24.21 | 23.71 | 23.99 | 243,146 | +0.17(+0.71%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.74 | 23.83 | 287,144 | -0.34(-1.39%) |
Jun 05, 2015 | 24.08 | 24.21 | 23.78 | 24.16 | 345,352 | +0.03(+0.12%) |
Jun 04, 2015 | 24.42 | 24.45 | 23.97 | 24.13 | 365,092 | -0.36(-1.49%) |
Jun 03, 2015 | 24.35 | 24.57 | 24.32 | 24.50 | 309,029 | +0.19(+0.77%) |
Jun 02, 2015 | 24.35 | 24.58 | 24.35 | 24.31 | 241,828 | -0.12(-0.50%) |
Jun 01, 2015 | 24.47 | 24.65 | 24.27 | 24.43 | 297,441 | +0.00(+0.00%) |
May 29, 2015 | 24.42 | 24.67 | 24.14 | 24.43 | 473,775 | +0.03(+0.11%) |
May 28, 2015 | 24.26 | 24.58 | 24.05 | 24.41 | 234,647 | -0.03(-0.11%) |
May 27, 2015 | 24.20 | 24.49 | 23.98 | 24.43 | 279,333 | +0.26(+1.08%) |
May 26, 2015 | 24.41 | 24.46 | 23.92 | 24.17 | 318,830 | -0.27(-1.11%) |
May 22, 2015 | 24.71 | 24.44 | 24.44 | 24.44 | 181,048 | -0.37(-1.51%) |
May 21, 2015 | 24.69 | 25.04 | 24.69 | 24.82 | 312,635 | +0.14(+0.57%) |
May 20, 2015 | 24.73 | 24.76 | 24.41 | 24.68 | 252,951 | +0.02(+0.08%) |
May 19, 2015 | 24.65 | 24.67 | 24.32 | 24.66 | 211,935 | -0.05(-0.19%) |
May 18, 2015 | 24.53 | 24.84 | 24.42 | 24.70 | 266,057 | +0.19(+0.76%) |
May 15, 2015 | 24.81 | 24.93 | 24.51 | 24.52 | 286,935 | -0.24(-0.98%) |
May 14, 2015 | 24.84 | 24.90 | 24.66 | 24.76 | 358,036 | +0.14(+0.57%) |
May 13, 2015 | 24.41 | 24.75 | 24.38 | 24.62 | 337,821 | +0.19(+0.76%) |
May 12, 2015 | 24.32 | 24.53 | 24.10 | 24.43 | 216,061 | -0.07(-0.27%) |
May 11, 2015 | 24.55 | 24.73 | 24.47 | 24.50 | 187,426 | -0.07(-0.27%) |
May 08, 2015 | 24.67 | 24.83 | 24.54 | 24.56 | 327,459 | +0.03(+0.11%) |
May 07, 2015 | 24.52 | 24.71 | 24.28 | 24.54 | 300,632 | +0.00(+0.00%) |
May 06, 2015 | 24.60 | 24.60 | 24.27 | 24.54 | 399,683 | -0.03(-0.11%) |
May 05, 2015 | 24.91 | 25.07 | 24.44 | 24.56 | 475,021 | -0.32(-1.27%) |
May 04, 2015 | 24.87 | 25.24 | 24.68 | 24.88 | 851,675 | -0.08(-0.34%) |
May 01, 2015 | 25.28 | 25.34 | 24.28 | 24.96 | 1,184,963 | -0.28(-1.11%) |
Apr 30, 2015 | 23.58 | 25.58 | 23.47 | 25.24 | 2,359,782 | +2.59(+11.43%) |
Apr 29, 2015 | 23.09 | 23.73 | 22.58 | 22.66 | 656,365 | -0.62(-2.68%) |
Apr 28, 2015 | 23.34 | 23.41 | 23.16 | 23.28 | 508,754 | -0.08(-0.36%) |
Apr 27, 2015 | 23.43 | 23.61 | 23.25 | 23.36 | 331,199 | -0.05(-0.20%) |
Apr 24, 2015 | 23.33 | 23.43 | 23.06 | 23.41 | 432,308 | +0.08(+0.36%) |
Apr 23, 2015 | 23.26 | 23.51 | 23.19 | 23.33 | 311,941 | +0.07(+0.28%) |
Apr 22, 2015 | 23.28 | 23.42 | 23.17 | 23.26 | 414,740 | -0.01(-0.04%) |
Apr 21, 2015 | 23.30 | 23.42 | 23.14 | 23.27 | 391,567 | +0.04(+0.16%) |
Apr 20, 2015 | 23.16 | 23.31 | 23.08 | 23.23 | 360,192 | +0.20(+0.89%) |
Apr 17, 2015 | 23.09 | 23.20 | 22.83 | 23.03 | 585,773 | -0.25(-1.08%) |
Apr 16, 2015 | 22.92 | 23.56 | 22.81 | 23.28 | 562,810 | +0.36(+1.58%) |
Apr 15, 2015 | 22.79 | 22.93 | 22.61 | 22.92 | 566,536 | +0.23(+1.03%) |
Apr 14, 2015 | 22.56 | 22.78 | 22.51 | 22.68 | 658,719 | +0.08(+0.37%) |
Apr 13, 2015 | 22.56 | 22.74 | 22.43 | 22.60 | 290,746 | -0.02(-0.08%) |
Apr 10, 2015 | 22.66 | 22.71 | 22.45 | 22.62 | 226,586 | +0.06(+0.25%) |
Apr 09, 2015 | 22.65 | 22.72 | 22.30 | 22.56 | 330,176 | -0.07(-0.33%) |
Apr 08, 2015 | 22.67 | 22.77 | 22.47 | 22.64 | 449,652 | +0.02(+0.08%) |
Apr 07, 2015 | 22.67 | 22.86 | 22.54 | 22.62 | 315,122 | -0.04(-0.16%) |
Apr 06, 2015 | 22.36 | 22.76 | 22.35 | 22.66 | 340,674 | +0.22(+1.00%) |
Apr 02, 2015 | 22.38 | 22.43 | 22.43 | 22.43 | 353,535 | +0.08(+0.37%) |
Apr 01, 2015 | 22.35 | 22.43 | 22.23 | 22.35 | 425,563 | -0.02(-0.08%) |
Mar 31, 2015 | 22.40 | 22.86 | 22.31 | 22.37 | 525,575 | -0.12(-0.54%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.44 | 22.49 | 613,867 | +0.09(+0.42%) |
Mar 27, 2015 | 22.55 | 22.55 | 22.31 | 22.39 | 252,433 | -0.13(-0.58%) |
Mar 26, 2015 | 22.57 | 22.80 | 22.47 | 22.52 | 296,933 | -0.13(-0.58%) |
Mar 25, 2015 | 23.14 | 23.27 | 22.66 | 22.66 | 630,860 | -0.47(-2.05%) |
Mar 24, 2015 | 23.09 | 23.22 | 22.91 | 23.13 | 366,088 | +0.06(+0.24%) |
Mar 23, 2015 | 22.92 | 23.26 | 22.81 | 23.07 | 253,773 | +0.09(+0.41%) |
Mar 20, 2015 | 22.93 | 23.00 | 22.79 | 22.98 | 720,918 | +0.20(+0.86%) |
Mar 19, 2015 | 22.94 | 23.34 | 22.63 | 22.79 | 408,370 | -0.30(-1.29%) |
Mar 18, 2015 | 22.88 | 23.20 | 22.74 | 23.08 | 307,533 | +0.12(+0.53%) |
Mar 17, 2015 | 22.71 | 23.03 | 22.70 | 22.96 | 382,180 | +0.11(+0.49%) |
Mar 16, 2015 | 22.83 | 22.91 | 22.66 | 22.85 | 332,894 | +0.05(+0.20%) |
Mar 13, 2015 | 23.20 | 23.22 | 22.67 | 22.80 | 303,771 | -0.43(-1.84%) |
Mar 12, 2015 | 23.07 | 23.25 | 22.87 | 23.23 | 275,549 | +0.32(+1.38%) |
Mar 11, 2015 | 23.17 | 23.17 | 22.59 | 22.92 | 394,376 | -0.16(-0.69%) |
Mar 10, 2015 | 23.37 | 23.49 | 22.99 | 23.07 | 321,341 | -0.54(-2.29%) |
Mar 09, 2015 | 23.61 | 23.62 | 23.32 | 23.61 | 436,359 | +0.07(+0.28%) |
Mar 06, 2015 | 23.92 | 24.09 | 23.49 | 23.55 | 601,521 | -0.48(-2.01%) |
Mar 05, 2015 | 23.76 | 24.03 | 23.65 | 24.03 | 533,671 | +0.27(+1.14%) |
Mar 04, 2015 | 23.71 | 23.84 | 23.41 | 23.76 | 401,301 | -0.07(-0.31%) |
Mar 03, 2015 | 23.84 | 23.89 | 23.69 | 23.84 | 646,040 | -0.04(-0.16%) |
Mar 02, 2015 | 23.68 | 23.95 | 23.55 | 23.88 | 496,062 | +0.20(+0.83%) |
Feb 27, 2015 | 23.62 | 24.21 | 23.51 | 23.68 | 850,148 | +0.05(+0.20%) |
Feb 26, 2015 | 23.43 | 23.63 | 23.21 | 23.63 | 349,384 | +0.16(+0.67%) |
Feb 25, 2015 | 23.58 | 23.64 | 23.30 | 23.47 | 305,431 | -0.17(-0.71%) |
Feb 24, 2015 | 23.25 | 23.65 | 23.25 | 23.64 | 282,849 | +0.37(+1.60%) |
Feb 23, 2015 | 23.27 | 23.32 | 22.93 | 23.27 | 190,340 | +0.00(+0.00%) |
Feb 20, 2015 | 23.15 | 23.27 | 22.79 | 23.27 | 244,873 | +0.14(+0.60%) |
Feb 19, 2015 | 23.15 | 23.32 | 23.02 | 23.13 | 182,682 | -0.14(-0.60%) |
Feb 18, 2015 | 23.06 | 23.33 | 23.06 | 23.27 | 257,193 | +0.10(+0.44%) |
Feb 17, 2015 | 22.89 | 23.28 | 22.78 | 23.17 | 335,752 | +0.28(+1.22%) |
Feb 13, 2015 | 22.81 | 22.89 | 22.89 | 22.89 | 257,419 | +0.07(+0.33%) |
Feb 12, 2015 | 22.76 | 22.90 | 22.67 | 22.81 | 218,034 | +0.15(+0.66%) |
Feb 11, 2015 | 22.70 | 22.87 | 22.46 | 22.66 | 221,857 | -0.06(-0.25%) |
Feb 10, 2015 | 22.93 | 23.04 | 22.62 | 22.72 | 339,295 | -0.11(-0.49%) |
Feb 09, 2015 | 22.69 | 23.13 | 22.47 | 22.83 | 623,170 | +0.09(+0.41%) |
Feb 06, 2015 | 22.80 | 23.00 | 22.66 | 22.74 | 840,338 | -0.02(-0.08%) |
Feb 05, 2015 | 22.40 | 22.87 | 22.40 | 22.76 | 661,827 | +0.50(+2.25%) |
Feb 04, 2015 | 22.37 | 22.72 | 22.23 | 22.26 | 1,047,264 | -0.25(-1.11%) |
Feb 03, 2015 | 22.18 | 22.99 | 22.12 | 22.51 | 589,481 | +0.43(+1.93%) |