Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.56 | 25.17 | 24.56 | 24.95 | 489,181 | +0.45(+1.84%) |
Jan 28, 2016 | 25.45 | 25.45 | 24.37 | 24.50 | 580,661 | -0.82(-3.24%) |
Jan 27, 2016 | 25.34 | 25.70 | 25.02 | 25.32 | 574,434 | -0.02(-0.08%) |
Jan 26, 2016 | 25.55 | 25.59 | 25.14 | 25.34 | 485,997 | -0.18(-0.71%) |
Jan 25, 2016 | 25.21 | 25.94 | 25.09 | 25.52 | 842,652 | +0.20(+0.79%) |
Jan 22, 2016 | 25.33 | 25.47 | 25.06 | 25.32 | 840,027 | +0.48(+1.93%) |
Jan 21, 2016 | 25.14 | 25.35 | 24.74 | 24.84 | 483,121 | -0.18(-0.72%) |
Jan 20, 2016 | 24.61 | 25.30 | 23.51 | 25.02 | 548,410 | +0.10(+0.40%) |
Jan 19, 2016 | 25.56 | 25.90 | 24.34 | 24.92 | 774,207 | -0.40(-1.58%) |
Jan 15, 2016 | 25.52 | 25.32 | 25.32 | 25.32 | 531,000 | -0.94(-3.58%) |
Jan 14, 2016 | 25.48 | 26.29 | 25.19 | 26.26 | 704,898 | +0.92(+3.63%) |
Jan 13, 2016 | 25.40 | 26.07 | 25.15 | 25.34 | 661,383 | -0.06(-0.24%) |
Jan 12, 2016 | 25.46 | 25.97 | 25.10 | 25.40 | 728,397 | +0.10(+0.40%) |
Jan 11, 2016 | 25.47 | 25.77 | 25.02 | 25.30 | 624,356 | -0.17(-0.67%) |
Jan 08, 2016 | 25.55 | 26.08 | 24.90 | 25.47 | 1,621,304 | -0.80(-3.05%) |
Jan 07, 2016 | 26.41 | 27.03 | 25.79 | 26.27 | 1,188,453 | -1.32(-4.78%) |
Jan 06, 2016 | 26.67 | 27.64 | 26.67 | 27.59 | 536,739 | +0.52(+1.92%) |
Jan 05, 2016 | 26.72 | 27.37 | 26.68 | 27.07 | 444,764 | +0.36(+1.35%) |
Jan 04, 2016 | 27.50 | 27.50 | 26.55 | 26.71 | 682,204 | -1.11(-3.99%) |
Dec 31, 2015 | 28.13 | 27.82 | 27.82 | 27.82 | 217,500 | -0.42(-1.49%) |
Dec 30, 2015 | 28.25 | 28.60 | 27.99 | 28.24 | 428,834 | +0.03(+0.11%) |
Dec 29, 2015 | 28.00 | 28.38 | 27.87 | 28.21 | 315,673 | +0.33(+1.18%) |
Dec 28, 2015 | 27.64 | 27.94 | 27.58 | 27.88 | 210,192 | +0.08(+0.29%) |
Dec 24, 2015 | 28.07 | 27.80 | 27.80 | 27.80 | 139,400 | -0.09(-0.32%) |
Dec 23, 2015 | 27.79 | 27.96 | 27.71 | 27.89 | 241,838 | +0.16(+0.58%) |
Dec 22, 2015 | 27.19 | 27.95 | 27.15 | 27.73 | 325,641 | +0.54(+1.99%) |
Dec 21, 2015 | 27.16 | 27.44 | 26.86 | 27.19 | 294,138 | +0.17(+0.63%) |
Dec 18, 2015 | 26.97 | 27.28 | 26.77 | 27.02 | 623,922 | -0.08(-0.30%) |
Dec 17, 2015 | 27.26 | 27.57 | 27.07 | 27.10 | 278,808 | -0.11(-0.40%) |
Dec 16, 2015 | 26.69 | 27.32 | 26.69 | 27.21 | 431,170 | +0.71(+2.68%) |
Dec 15, 2015 | 26.40 | 26.90 | 26.02 | 26.50 | 379,417 | +0.29(+1.11%) |
Dec 14, 2015 | 26.28 | 26.96 | 26.13 | 26.21 | 456,740 | -0.09(-0.34%) |
Dec 11, 2015 | 26.09 | 26.55 | 26.09 | 26.30 | 238,611 | -0.26(-0.98%) |
Dec 10, 2015 | 26.33 | 26.94 | 26.18 | 26.56 | 226,356 | +0.27(+1.03%) |
Dec 09, 2015 | 26.26 | 26.74 | 26.15 | 26.29 | 332,867 | -0.03(-0.11%) |
Dec 08, 2015 | 26.07 | 26.49 | 26.04 | 26.32 | 599,173 | -0.12(-0.45%) |
Dec 07, 2015 | 26.74 | 26.76 | 26.25 | 26.44 | 193,439 | -0.28(-1.05%) |
Dec 04, 2015 | 26.16 | 26.75 | 25.95 | 26.72 | 276,688 | +0.54(+2.06%) |
Dec 03, 2015 | 27.62 | 27.75 | 26.15 | 26.18 | 322,289 | -1.38(-5.01%) |
Dec 02, 2015 | 27.65 | 27.98 | 27.51 | 27.56 | 708,344 | -0.17(-0.61%) |
Dec 01, 2015 | 27.28 | 27.98 | 27.28 | 27.73 | 545,692 | +0.60(+2.21%) |
Nov 30, 2015 | 26.87 | 27.35 | 26.80 | 27.13 | 401,300 | +0.34(+1.27%) |
Nov 27, 2015 | 26.87 | 27.01 | 26.75 | 26.79 | 76,874 | -0.11(-0.41%) |
Nov 25, 2015 | 26.64 | 26.90 | 26.90 | 26.90 | 188,900 | +0.23(+0.86%) |
Nov 24, 2015 | 26.32 | 26.83 | 26.23 | 26.67 | 248,397 | +0.25(+0.95%) |
Nov 23, 2015 | 26.33 | 26.76 | 26.27 | 26.42 | 416,118 | -0.01(-0.04%) |
Nov 20, 2015 | 26.00 | 26.58 | 25.88 | 26.43 | 349,196 | +0.55(+2.13%) |
Nov 19, 2015 | 26.03 | 26.03 | 25.69 | 25.88 | 223,707 | -0.27(-1.03%) |
Nov 18, 2015 | 25.87 | 26.34 | 25.53 | 26.15 | 495,755 | +0.32(+1.24%) |
Nov 17, 2015 | 25.88 | 26.03 | 25.50 | 25.83 | 394,812 | -0.01(-0.04%) |
Nov 16, 2015 | 25.55 | 25.94 | 25.54 | 25.84 | 357,492 | +0.18(+0.70%) |
Nov 13, 2015 | 25.74 | 26.09 | 25.39 | 25.66 | 284,198 | -0.12(-0.47%) |
Nov 12, 2015 | 26.91 | 27.06 | 25.68 | 25.78 | 745,638 | -1.33(-4.91%) |
Nov 11, 2015 | 26.88 | 27.27 | 26.64 | 27.11 | 865,519 | +0.38(+1.42%) |
Nov 10, 2015 | 26.16 | 26.82 | 26.16 | 26.73 | 329,079 | +0.56(+2.14%) |
Nov 09, 2015 | 26.67 | 26.87 | 25.98 | 26.17 | 487,527 | -0.50(-1.87%) |
Nov 06, 2015 | 26.32 | 26.81 | 26.05 | 26.67 | 509,990 | +0.35(+1.33%) |
Nov 05, 2015 | 25.84 | 26.34 | 25.40 | 26.32 | 562,539 | +0.45(+1.74%) |
Nov 04, 2015 | 25.02 | 26.72 | 24.55 | 25.87 | 2,052,071 | +2.61(+11.22%) |
Nov 03, 2015 | 23.02 | 23.40 | 22.86 | 23.26 | 573,036 | +0.23(+1.00%) |
Nov 02, 2015 | 22.44 | 23.13 | 22.39 | 23.03 | 807,496 | +0.68(+3.04%) |
Oct 30, 2015 | 22.41 | 22.69 | 22.24 | 22.35 | 370,494 | -0.09(-0.40%) |
Oct 29, 2015 | 22.32 | 22.61 | 22.19 | 22.44 | 317,458 | +0.10(+0.45%) |
Oct 28, 2015 | 21.74 | 22.39 | 21.42 | 22.34 | 486,295 | +0.60(+2.76%) |
Oct 27, 2015 | 21.52 | 21.86 | 21.41 | 21.74 | 329,231 | +0.18(+0.83%) |
Oct 26, 2015 | 21.71 | 21.77 | 21.40 | 21.56 | 329,037 | -0.18(-0.83%) |
Oct 23, 2015 | 21.60 | 22.04 | 21.50 | 21.74 | 514,580 | +0.34(+1.59%) |
Oct 22, 2015 | 21.82 | 21.83 | 21.15 | 21.40 | 694,750 | -0.35(-1.61%) |
Oct 21, 2015 | 22.51 | 22.57 | 21.43 | 21.75 | 696,771 | -0.82(-3.63%) |
Oct 20, 2015 | 23.14 | 23.14 | 22.36 | 22.57 | 504,347 | -0.68(-2.92%) |
Oct 19, 2015 | 23.07 | 23.51 | 23.01 | 23.25 | 437,730 | +0.00(+0.00%) |
Oct 16, 2015 | 23.36 | 23.54 | 23.11 | 23.25 | 510,502 | -0.07(-0.30%) |
Oct 15, 2015 | 22.87 | 23.35 | 22.74 | 23.32 | 703,672 | +0.59(+2.60%) |
Oct 14, 2015 | 22.92 | 22.93 | 22.54 | 22.73 | 627,376 | -0.18(-0.79%) |
Oct 13, 2015 | 22.92 | 23.10 | 22.83 | 22.91 | 713,074 | -0.12(-0.52%) |
Oct 12, 2015 | 22.70 | 23.25 | 22.55 | 23.03 | 869,322 | +0.35(+1.54%) |
Oct 09, 2015 | 22.37 | 22.75 | 21.73 | 22.68 | 1,578,813 | +0.22(+0.98%) |
Oct 08, 2015 | 22.10 | 22.62 | 22.00 | 22.46 | 775,771 | +0.28(+1.26%) |
Oct 07, 2015 | 21.73 | 22.45 | 21.50 | 22.18 | 632,976 | +0.52(+2.40%) |
Oct 06, 2015 | 21.54 | 22.08 | 21.38 | 21.66 | 670,662 | +0.05(+0.23%) |
Oct 05, 2015 | 21.52 | 21.65 | 21.25 | 21.61 | 624,458 | +0.22(+1.03%) |
Oct 02, 2015 | 20.70 | 21.41 | 20.70 | 21.39 | 443,058 | +0.50(+2.39%) |
Oct 01, 2015 | 20.75 | 21.03 | 20.48 | 20.89 | 665,592 | +0.23(+1.11%) |
Sep 30, 2015 | 21.18 | 21.39 | 20.63 | 20.66 | 1,405,679 | -0.32(-1.53%) |
Sep 29, 2015 | 21.27 | 21.35 | 20.87 | 20.98 | 680,694 | -0.25(-1.18%) |
Sep 28, 2015 | 22.11 | 22.20 | 21.09 | 21.23 | 689,845 | -0.87(-3.94%) |
Sep 25, 2015 | 23.79 | 23.79 | 21.84 | 22.10 | 800,751 | -1.54(-6.51%) |
Sep 24, 2015 | 23.60 | 24.00 | 23.38 | 23.64 | 727,075 | -0.12(-0.51%) |
Sep 23, 2015 | 24.06 | 24.15 | 23.43 | 23.76 | 753,463 | -0.31(-1.29%) |
Sep 22, 2015 | 24.54 | 24.75 | 23.86 | 24.07 | 448,285 | -0.52(-2.11%) |
Sep 21, 2015 | 24.86 | 25.14 | 24.56 | 24.59 | 382,602 | -0.10(-0.41%) |
Sep 18, 2015 | 24.32 | 24.84 | 24.32 | 24.69 | 505,134 | +0.04(+0.16%) |
Sep 17, 2015 | 24.05 | 24.91 | 24.02 | 24.65 | 494,806 | +0.49(+2.03%) |
Sep 16, 2015 | 24.13 | 24.21 | 23.84 | 24.16 | 211,316 | +0.07(+0.29%) |
Sep 15, 2015 | 24.11 | 24.21 | 23.98 | 24.09 | 447,586 | +0.00(+0.00%) |
Sep 14, 2015 | 24.21 | 24.22 | 23.60 | 24.09 | 756,298 | +0.63(+2.69%) |
Sep 11, 2015 | 23.11 | 23.60 | 23.00 | 23.46 | 441,044 | +0.25(+1.08%) |
Sep 10, 2015 | 23.02 | 23.45 | 23.01 | 23.21 | 248,070 | +0.14(+0.61%) |
Sep 09, 2015 | 23.98 | 23.98 | 23.03 | 23.07 | 388,880 | -0.72(-3.03%) |
Sep 08, 2015 | 23.72 | 23.95 | 23.44 | 23.79 | 780,027 | +0.42(+1.80%) |
Sep 04, 2015 | 23.48 | 23.37 | 23.37 | 23.37 | 450,800 | -0.46(-1.93%) |
Sep 03, 2015 | 24.02 | 24.14 | 23.78 | 23.83 | 328,207 | -0.09(-0.38%) |
Sep 02, 2015 | 24.11 | 24.11 | 23.56 | 23.92 | 372,325 | +0.09(+0.38%) |
Sep 01, 2015 | 24.05 | 24.12 | 23.76 | 23.83 | 471,056 | -0.59(-2.42%) |
Aug 31, 2015 | 24.64 | 24.92 | 24.24 | 24.42 | 314,628 | -0.33(-1.33%) |
Aug 28, 2015 | 24.87 | 24.91 | 24.44 | 24.75 | 443,270 | -0.19(-0.76%) |
Aug 27, 2015 | 24.86 | 25.05 | 24.51 | 24.94 | 425,875 | +0.27(+1.09%) |
Aug 26, 2015 | 24.76 | 24.77 | 24.05 | 24.67 | 267,279 | +0.41(+1.69%) |
Aug 25, 2015 | 24.84 | 24.87 | 24.16 | 24.26 | 397,914 | +0.11(+0.46%) |
Aug 24, 2015 | 24.35 | 24.86 | 24.00 | 24.15 | 851,383 | -1.48(-5.77%) |
Aug 21, 2015 | 25.41 | 26.14 | 24.72 | 25.63 | 533,289 | -0.64(-2.44%) |
Aug 20, 2015 | 26.52 | 26.65 | 26.21 | 26.27 | 440,444 | -0.56(-2.09%) |
Aug 19, 2015 | 26.80 | 26.96 | 26.45 | 26.83 | 217,457 | -0.08(-0.30%) |
Aug 18, 2015 | 27.04 | 27.14 | 26.88 | 26.91 | 238,888 | -0.15(-0.55%) |
Aug 17, 2015 | 26.36 | 27.09 | 26.26 | 27.06 | 351,214 | +0.54(+2.04%) |
Aug 14, 2015 | 26.30 | 26.65 | 26.14 | 26.52 | 523,103 | +0.17(+0.65%) |
Aug 13, 2015 | 26.28 | 26.44 | 26.19 | 26.35 | 391,512 | +0.04(+0.15%) |
Aug 12, 2015 | 26.01 | 26.49 | 25.67 | 26.31 | 821,512 | +0.08(+0.30%) |
Aug 11, 2015 | 26.29 | 26.46 | 26.09 | 26.23 | 372,388 | -0.17(-0.64%) |
Aug 10, 2015 | 26.30 | 26.89 | 26.30 | 26.40 | 495,382 | +0.14(+0.53%) |
Aug 07, 2015 | 26.72 | 26.72 | 25.84 | 26.26 | 768,355 | -0.63(-2.34%) |
Aug 06, 2015 | 27.50 | 27.62 | 26.75 | 26.89 | 311,818 | -0.63(-2.29%) |
Aug 05, 2015 | 27.62 | 27.82 | 27.40 | 27.52 | 375,901 | +0.07(+0.26%) |
Aug 04, 2015 | 27.46 | 27.71 | 27.32 | 27.45 | 461,611 | -0.11(-0.40%) |
Aug 03, 2015 | 28.17 | 28.27 | 27.02 | 27.56 | 887,414 | -0.50(-1.78%) |
Jul 31, 2015 | 28.47 | 28.99 | 28.02 | 28.06 | 1,031,103 | +0.21(+0.75%) |
Jul 30, 2015 | 27.31 | 27.89 | 27.16 | 27.85 | 801,153 | +0.48(+1.75%) |
Jul 29, 2015 | 27.30 | 27.56 | 27.22 | 27.37 | 440,141 | +0.08(+0.29%) |
Jul 28, 2015 | 27.29 | 27.42 | 26.72 | 27.29 | 339,328 | +0.13(+0.48%) |
Jul 27, 2015 | 26.74 | 27.22 | 26.68 | 27.16 | 551,520 | +0.29(+1.08%) |
Jul 24, 2015 | 26.70 | 26.94 | 26.70 | 26.87 | 502,127 | +0.06(+0.22%) |
Jul 23, 2015 | 27.38 | 27.46 | 26.73 | 26.81 | 287,286 | -0.40(-1.47%) |
Jul 22, 2015 | 26.94 | 27.25 | 26.93 | 27.21 | 546,722 | +0.23(+0.85%) |
Jul 21, 2015 | 26.77 | 27.07 | 26.63 | 26.98 | 408,143 | +0.14(+0.52%) |
Jul 20, 2015 | 26.90 | 27.00 | 26.69 | 26.84 | 263,401 | -0.03(-0.11%) |
Jul 17, 2015 | 26.84 | 26.99 | 26.63 | 26.87 | 296,753 | +0.03(+0.11%) |
Jul 16, 2015 | 26.41 | 26.84 | 26.41 | 26.84 | 504,976 | +0.53(+2.01%) |
Jul 15, 2015 | 26.09 | 26.46 | 25.85 | 26.31 | 838,784 | +0.23(+0.88%) |
Jul 14, 2015 | 25.81 | 26.12 | 25.58 | 26.08 | 313,528 | +0.26(+1.01%) |
Jul 13, 2015 | 25.52 | 25.84 | 25.41 | 25.82 | 262,931 | +0.43(+1.69%) |
Jul 10, 2015 | 25.22 | 25.42 | 25.10 | 25.39 | 158,691 | +0.42(+1.68%) |
Jul 09, 2015 | 25.43 | 25.43 | 24.97 | 24.97 | 173,618 | -0.20(-0.79%) |
Jul 08, 2015 | 25.46 | 25.59 | 25.02 | 25.17 | 327,741 | -0.48(-1.87%) |
Jul 07, 2015 | 25.52 | 25.67 | 25.17 | 25.65 | 306,012 | +0.25(+0.98%) |
Jul 06, 2015 | 25.40 | 25.66 | 25.21 | 25.40 | 231,278 | -0.17(-0.66%) |
Jul 02, 2015 | 25.99 | 25.57 | 25.57 | 25.57 | 269,600 | -0.26(-1.01%) |
Jul 01, 2015 | 25.85 | 25.97 | 25.79 | 25.83 | 375,526 | +0.16(+0.62%) |
Jun 30, 2015 | 25.94 | 26.00 | 25.55 | 25.67 | 495,754 | +0.09(+0.35%) |
Jun 29, 2015 | 26.00 | 26.25 | 25.47 | 25.58 | 411,944 | -0.58(-2.22%) |
Jun 26, 2015 | 25.85 | 26.24 | 25.71 | 26.16 | 676,981 | +0.36(+1.40%) |
Jun 25, 2015 | 25.67 | 25.89 | 25.54 | 25.80 | 368,926 | +0.26(+1.02%) |
Jun 24, 2015 | 25.73 | 25.77 | 25.47 | 25.54 | 204,051 | -0.21(-0.82%) |
Jun 23, 2015 | 25.80 | 25.92 | 25.59 | 25.75 | 298,740 | -0.05(-0.19%) |
Jun 22, 2015 | 25.86 | 25.95 | 25.65 | 25.80 | 245,817 | +0.02(+0.08%) |
Jun 19, 2015 | 25.98 | 25.98 | 25.75 | 25.78 | 332,107 | -0.12(-0.46%) |
Jun 18, 2015 | 25.67 | 26.12 | 25.67 | 25.90 | 251,128 | +0.32(+1.25%) |
Jun 17, 2015 | 25.55 | 25.86 | 25.32 | 25.58 | 476,851 | +0.15(+0.59%) |
Jun 16, 2015 | 25.25 | 25.54 | 25.09 | 25.43 | 247,018 | +0.12(+0.47%) |
Jun 15, 2015 | 25.83 | 25.87 | 25.05 | 25.31 | 716,334 | -0.61(-2.35%) |
Jun 12, 2015 | 26.12 | 26.30 | 25.88 | 25.92 | 304,167 | -0.24(-0.92%) |
Jun 11, 2015 | 25.90 | 26.18 | 25.85 | 26.16 | 585,676 | +0.26(+1.00%) |
Jun 10, 2015 | 26.00 | 26.05 | 25.81 | 25.90 | 463,110 | +0.14(+0.54%) |
Jun 09, 2015 | 25.93 | 26.00 | 25.63 | 25.76 | 265,582 | -0.16(-0.62%) |
Jun 08, 2015 | 25.91 | 26.25 | 25.76 | 25.92 | 442,367 | -0.12(-0.46%) |
Jun 05, 2015 | 25.74 | 26.07 | 25.66 | 26.04 | 215,328 | +0.23(+0.89%) |
Jun 04, 2015 | 25.63 | 25.99 | 25.56 | 25.81 | 339,114 | +0.00(+0.00%) |
Jun 03, 2015 | 25.48 | 25.88 | 25.40 | 25.81 | 302,380 | +0.34(+1.33%) |
Jun 02, 2015 | 25.35 | 25.71 | 25.30 | 25.47 | 210,487 | -0.06(-0.24%) |
Jun 01, 2015 | 25.98 | 25.99 | 25.43 | 25.53 | 305,540 | -0.41(-1.58%) |
May 29, 2015 | 25.79 | 26.00 | 25.58 | 25.94 | 531,544 | +0.19(+0.74%) |
May 28, 2015 | 25.64 | 25.94 | 25.55 | 25.75 | 265,960 | +0.06(+0.23%) |
May 27, 2015 | 25.21 | 25.73 | 25.11 | 25.69 | 344,110 | +0.51(+2.03%) |
May 26, 2015 | 25.40 | 25.48 | 24.94 | 25.18 | 429,087 | -0.33(-1.29%) |
May 22, 2015 | 25.68 | 25.51 | 25.51 | 25.51 | 234,200 | -0.26(-1.01%) |
May 21, 2015 | 25.75 | 25.83 | 25.43 | 25.77 | 267,248 | +0.04(+0.16%) |
May 20, 2015 | 25.80 | 26.00 | 25.67 | 25.73 | 338,079 | -0.07(-0.27%) |
May 19, 2015 | 25.90 | 25.99 | 25.64 | 25.80 | 432,914 | +0.01(+0.04%) |
May 18, 2015 | 25.17 | 25.85 | 24.87 | 25.79 | 435,442 | +0.67(+2.67%) |
May 15, 2015 | 25.20 | 25.33 | 24.90 | 25.12 | 901,269 | -0.05(-0.20%) |
May 14, 2015 | 24.74 | 25.27 | 24.52 | 25.17 | 502,078 | +0.55(+2.23%) |
May 13, 2015 | 24.64 | 24.72 | 24.28 | 24.62 | 454,595 | -0.01(-0.04%) |
May 12, 2015 | 24.66 | 24.76 | 24.44 | 24.63 | 284,268 | -0.09(-0.36%) |
May 11, 2015 | 24.93 | 25.10 | 24.70 | 24.72 | 437,081 | -0.18(-0.72%) |
May 08, 2015 | 24.59 | 25.18 | 24.54 | 24.90 | 798,232 | +0.19(+0.77%) |
May 07, 2015 | 25.07 | 25.27 | 24.67 | 24.71 | 833,434 | -0.30(-1.20%) |
May 06, 2015 | 25.00 | 25.62 | 24.30 | 25.01 | 2,107,016 | +1.50(+6.38%) |
May 05, 2015 | 23.90 | 23.97 | 23.26 | 23.51 | 629,328 | -0.35(-1.47%) |
May 04, 2015 | 23.33 | 24.13 | 23.20 | 23.86 | 572,757 | +0.56(+2.40%) |
May 01, 2015 | 23.93 | 24.35 | 23.15 | 23.30 | 984,178 | -0.59(-2.47%) |
Apr 30, 2015 | 24.45 | 24.83 | 23.89 | 23.89 | 536,702 | -0.75(-3.04%) |
Apr 29, 2015 | 24.88 | 25.21 | 24.54 | 24.64 | 417,537 | -0.45(-1.79%) |
Apr 28, 2015 | 25.00 | 25.47 | 24.71 | 25.09 | 400,058 | +0.15(+0.60%) |
Apr 27, 2015 | 24.80 | 25.17 | 24.60 | 24.94 | 360,072 | +0.15(+0.61%) |
Apr 24, 2015 | 24.75 | 24.92 | 24.53 | 24.79 | 404,027 | +0.15(+0.61%) |
Apr 23, 2015 | 24.22 | 24.88 | 23.70 | 24.64 | 1,924,691 | -0.45(-1.79%) |
Apr 22, 2015 | 25.21 | 25.40 | 24.99 | 25.09 | 273,900 | -0.16(-0.63%) |
Apr 21, 2015 | 25.31 | 25.77 | 25.21 | 25.25 | 505,084 | -0.05(-0.20%) |
Apr 20, 2015 | 24.90 | 25.36 | 24.58 | 25.30 | 301,541 | +0.45(+1.81%) |
Apr 17, 2015 | 25.30 | 25.35 | 24.75 | 24.85 | 398,672 | -0.45(-1.78%) |
Apr 16, 2015 | 25.34 | 25.46 | 25.18 | 25.30 | 187,361 | -0.07(-0.28%) |
Apr 15, 2015 | 25.65 | 25.91 | 25.31 | 25.37 | 179,093 | -0.03(-0.12%) |
Apr 14, 2015 | 25.49 | 25.58 | 25.30 | 25.40 | 136,719 | -0.07(-0.27%) |
Apr 13, 2015 | 25.17 | 26.07 | 25.14 | 25.47 | 454,751 | +0.19(+0.75%) |
Apr 10, 2015 | 25.47 | 25.56 | 25.26 | 25.28 | 188,592 | -0.11(-0.43%) |
Apr 09, 2015 | 25.45 | 25.77 | 25.05 | 25.39 | 401,477 | -0.01(-0.04%) |
Apr 08, 2015 | 25.13 | 25.58 | 25.08 | 25.40 | 219,299 | +0.24(+0.95%) |
Apr 07, 2015 | 25.63 | 25.85 | 25.10 | 25.16 | 313,932 | -0.45(-1.76%) |
Apr 06, 2015 | 25.20 | 25.82 | 24.95 | 25.61 | 317,447 | +0.22(+0.87%) |
Apr 02, 2015 | 25.91 | 25.39 | 25.39 | 25.39 | 430,000 | -0.41(-1.59%) |
Apr 01, 2015 | 25.25 | 25.81 | 25.04 | 25.80 | 1,082,118 | +0.56(+2.22%) |
Mar 31, 2015 | 25.12 | 25.33 | 24.90 | 25.24 | 545,530 | +0.38(+1.53%) |
Mar 30, 2015 | 24.72 | 24.99 | 24.60 | 24.86 | 308,762 | +0.28(+1.14%) |
Mar 27, 2015 | 24.04 | 24.62 | 23.99 | 24.58 | 322,690 | +0.51(+2.12%) |
Mar 26, 2015 | 23.56 | 24.16 | 23.49 | 24.07 | 657,074 | +0.51(+2.16%) |
Mar 25, 2015 | 24.08 | 24.14 | 23.40 | 23.56 | 369,832 | -0.47(-1.96%) |
Mar 24, 2015 | 24.08 | 24.42 | 23.97 | 24.03 | 353,166 | -0.13(-0.54%) |
Mar 23, 2015 | 24.61 | 24.70 | 24.09 | 24.16 | 377,632 | -0.45(-1.83%) |
Mar 20, 2015 | 25.32 | 25.39 | 23.93 | 24.61 | 2,128,220 | -0.53(-2.11%) |
Mar 19, 2015 | 24.78 | 25.23 | 24.60 | 25.14 | 864,283 | +0.34(+1.37%) |
Mar 18, 2015 | 24.94 | 25.06 | 24.62 | 24.80 | 1,834,198 | -0.15(-0.60%) |
Mar 17, 2015 | 24.73 | 25.12 | 24.59 | 24.95 | 410,302 | +0.15(+0.60%) |
Mar 16, 2015 | 25.04 | 25.21 | 24.52 | 24.80 | 446,853 | -0.09(-0.36%) |
Mar 13, 2015 | 24.44 | 24.92 | 24.13 | 24.89 | 720,873 | +0.48(+1.97%) |
Mar 12, 2015 | 23.67 | 24.42 | 23.46 | 24.41 | 652,946 | +0.89(+3.78%) |
Mar 11, 2015 | 23.59 | 23.81 | 23.31 | 23.52 | 378,926 | -0.10(-0.42%) |
Mar 10, 2015 | 23.67 | 23.85 | 23.40 | 23.62 | 419,006 | -0.26(-1.09%) |
Mar 09, 2015 | 23.72 | 23.99 | 23.26 | 23.88 | 431,473 | +0.24(+1.02%) |
Mar 06, 2015 | 23.58 | 23.83 | 23.36 | 23.64 | 438,635 | -0.12(-0.51%) |
Mar 05, 2015 | 24.01 | 24.07 | 23.61 | 23.76 | 371,976 | -0.27(-1.12%) |
Mar 04, 2015 | 23.81 | 24.24 | 23.53 | 24.03 | 293,471 | +0.07(+0.29%) |
Mar 03, 2015 | 24.28 | 24.43 | 23.76 | 23.96 | 326,938 | -0.41(-1.68%) |
Mar 02, 2015 | 24.42 | 24.47 | 24.01 | 24.37 | 419,371 | +0.09(+0.37%) |
Feb 27, 2015 | 25.01 | 25.01 | 24.07 | 24.28 | 454,381 | -0.78(-3.11%) |
Feb 26, 2015 | 26.00 | 26.00 | 23.96 | 25.06 | 1,054,962 | +0.05(+0.20%) |
Feb 25, 2015 | 25.28 | 25.28 | 24.89 | 25.01 | 281,317 | -0.27(-1.07%) |
Feb 24, 2015 | 25.26 | 25.50 | 24.95 | 25.28 | 267,752 | -0.04(-0.16%) |
Feb 23, 2015 | 24.81 | 25.34 | 24.48 | 25.32 | 368,937 | +0.52(+2.10%) |
Feb 20, 2015 | 24.84 | 24.87 | 24.39 | 24.80 | 261,917 | -0.15(-0.60%) |
Feb 19, 2015 | 24.84 | 24.99 | 24.69 | 24.95 | 206,984 | +0.04(+0.16%) |
Feb 18, 2015 | 24.61 | 25.00 | 24.40 | 24.91 | 153,670 | +0.30(+1.22%) |
Feb 17, 2015 | 24.85 | 24.98 | 24.45 | 24.61 | 185,379 | -0.24(-0.97%) |
Feb 13, 2015 | 24.34 | 24.85 | 24.85 | 24.85 | 202,300 | +0.45(+1.84%) |
Feb 12, 2015 | 24.68 | 25.03 | 24.04 | 24.40 | 152,862 | -0.12(-0.49%) |
Feb 11, 2015 | 24.60 | 25.14 | 24.11 | 24.52 | 231,296 | -0.10(-0.41%) |
Feb 10, 2015 | 24.21 | 24.65 | 24.01 | 24.62 | 273,084 | +0.48(+1.99%) |
Feb 09, 2015 | 24.76 | 24.95 | 24.08 | 24.14 | 200,996 | -0.80(-3.21%) |
Feb 06, 2015 | 24.36 | 25.04 | 24.15 | 24.94 | 552,359 | +0.54(+2.21%) |
Feb 05, 2015 | 23.85 | 24.56 | 23.85 | 24.40 | 234,461 | +0.70(+2.95%) |
Feb 04, 2015 | 23.66 | 24.13 | 23.54 | 23.70 | 236,576 | -0.18(-0.75%) |
Feb 03, 2015 | 23.80 | 23.99 | 23.52 | 23.88 | 276,970 | +0.19(+0.80%) |