Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.01 | 27.44 | 26.98 | 27.17 | 4,793,500 | +0.32(+1.21%) |
Jan 28, 2016 | 26.85 | 27.16 | 26.69 | 26.85 | 1,118,784 | +0.14(+0.52%) |
Jan 27, 2016 | 27.10 | 27.26 | 26.39 | 26.71 | 974,494 | -0.42(-1.56%) |
Jan 26, 2016 | 26.49 | 27.37 | 26.43 | 27.13 | 1,478,863 | +0.79(+3.02%) |
Jan 25, 2016 | 26.49 | 26.86 | 26.22 | 26.34 | 1,196,709 | -0.36(-1.36%) |
Jan 22, 2016 | 26.19 | 26.82 | 26.04 | 26.70 | 800,622 | +0.71(+2.73%) |
Jan 21, 2016 | 25.95 | 26.15 | 25.55 | 25.99 | 703,037 | +0.12(+0.45%) |
Jan 20, 2016 | 26.35 | 26.53 | 25.32 | 25.88 | 945,957 | -0.66(-2.47%) |
Jan 19, 2016 | 26.14 | 26.60 | 25.96 | 26.53 | 952,573 | +0.56(+2.17%) |
Jan 15, 2016 | 25.65 | 25.97 | 25.97 | 25.97 | 989,079 | -0.28(-1.06%) |
Jan 14, 2016 | 25.65 | 26.41 | 25.58 | 26.25 | 834,431 | +0.67(+2.62%) |
Jan 13, 2016 | 25.86 | 25.92 | 25.44 | 25.58 | 693,461 | -0.29(-1.10%) |
Jan 12, 2016 | 26.25 | 26.29 | 25.60 | 25.86 | 935,930 | -0.24(-0.92%) |
Jan 11, 2016 | 26.00 | 26.46 | 25.99 | 26.10 | 940,822 | +0.15(+0.56%) |
Jan 08, 2016 | 26.11 | 26.11 | 25.50 | 25.95 | 1,069,104 | -0.13(-0.50%) |
Jan 07, 2016 | 26.28 | 26.54 | 26.01 | 26.09 | 1,022,172 | -0.58(-2.17%) |
Jan 06, 2016 | 25.97 | 26.69 | 25.97 | 26.66 | 1,135,649 | +0.37(+1.41%) |
Jan 05, 2016 | 25.28 | 26.32 | 25.14 | 26.29 | 1,220,430 | +1.03(+4.06%) |
Jan 04, 2016 | 25.21 | 25.34 | 24.94 | 25.27 | 1,039,735 | -0.16(-0.64%) |
Dec 31, 2015 | 26.02 | 25.43 | 25.43 | 25.43 | 941,900 | -0.57(-2.20%) |
Dec 30, 2015 | 25.85 | 26.29 | 25.79 | 26.00 | 820,026 | +0.12(+0.48%) |
Dec 29, 2015 | 25.65 | 25.97 | 25.65 | 25.88 | 750,929 | +0.35(+1.36%) |
Dec 28, 2015 | 25.06 | 25.53 | 24.99 | 25.53 | 456,376 | +0.43(+1.72%) |
Dec 24, 2015 | 24.89 | 25.10 | 25.10 | 25.10 | 309,128 | +0.16(+0.65%) |
Dec 23, 2015 | 24.47 | 25.01 | 24.47 | 24.94 | 831,034 | +0.56(+2.31%) |
Dec 22, 2015 | 24.03 | 24.42 | 23.72 | 24.37 | 838,829 | +0.41(+1.71%) |
Dec 21, 2015 | 23.76 | 24.01 | 23.64 | 23.96 | 776,003 | +0.35(+1.50%) |
Dec 18, 2015 | 23.42 | 23.90 | 23.15 | 23.61 | 2,299,854 | +0.19(+0.79%) |
Dec 17, 2015 | 23.15 | 23.62 | 23.13 | 23.42 | 788,718 | +0.37(+1.61%) |
Dec 16, 2015 | 22.02 | 23.11 | 21.93 | 23.05 | 1,330,496 | +1.03(+4.66%) |
Dec 15, 2015 | 21.90 | 22.08 | 21.73 | 22.03 | 716,016 | +0.27(+1.24%) |
Dec 14, 2015 | 21.62 | 21.92 | 21.62 | 21.76 | 579,256 | +0.05(+0.21%) |
Dec 11, 2015 | 21.81 | 22.24 | 21.64 | 21.71 | 766,345 | -0.47(-2.12%) |
Dec 10, 2015 | 22.68 | 22.77 | 22.02 | 22.18 | 501,650 | -0.51(-2.26%) |
Dec 09, 2015 | 22.75 | 23.02 | 22.58 | 22.69 | 307,366 | -0.08(-0.37%) |
Dec 08, 2015 | 22.66 | 22.85 | 22.40 | 22.78 | 287,548 | +0.04(+0.17%) |
Dec 07, 2015 | 22.63 | 22.84 | 22.51 | 22.74 | 345,929 | +0.04(+0.17%) |
Dec 04, 2015 | 22.19 | 22.74 | 22.19 | 22.70 | 421,292 | +0.54(+2.42%) |
Dec 03, 2015 | 22.71 | 22.78 | 22.13 | 22.17 | 497,906 | -0.54(-2.39%) |
Dec 02, 2015 | 22.97 | 23.00 | 22.64 | 22.71 | 271,642 | -0.34(-1.49%) |
Dec 01, 2015 | 23.11 | 23.22 | 22.81 | 23.05 | 353,749 | +0.06(+0.27%) |
Nov 30, 2015 | 23.09 | 23.25 | 22.96 | 22.99 | 507,035 | -0.15(-0.63%) |
Nov 27, 2015 | 23.26 | 23.31 | 23.05 | 23.14 | 223,235 | -0.14(-0.59%) |
Nov 25, 2015 | 23.38 | 23.28 | 23.28 | 23.28 | 487,886 | -0.10(-0.43%) |
Nov 24, 2015 | 23.26 | 23.38 | 22.74 | 23.38 | 520,363 | -0.42(-1.77%) |
Nov 23, 2015 | 23.77 | 23.86 | 23.68 | 23.80 | 326,635 | +0.01(+0.03%) |
Nov 20, 2015 | 23.67 | 23.97 | 23.55 | 23.79 | 392,150 | +0.28(+1.17%) |
Nov 19, 2015 | 23.22 | 23.58 | 23.22 | 23.51 | 248,096 | +0.34(+1.45%) |
Nov 18, 2015 | 22.82 | 23.21 | 22.51 | 23.18 | 361,291 | +0.34(+1.51%) |
Nov 17, 2015 | 23.15 | 23.26 | 22.80 | 22.83 | 278,510 | -0.34(-1.45%) |
Nov 16, 2015 | 22.54 | 23.21 | 22.53 | 23.17 | 377,381 | +0.53(+2.33%) |
Nov 13, 2015 | 22.74 | 22.95 | 22.60 | 22.64 | 319,330 | -0.18(-0.77%) |
Nov 12, 2015 | 23.06 | 23.25 | 22.69 | 22.82 | 325,444 | -0.31(-1.32%) |
Nov 11, 2015 | 23.00 | 23.20 | 22.92 | 23.12 | 326,302 | +0.15(+0.63%) |
Nov 10, 2015 | 22.86 | 23.07 | 22.73 | 22.98 | 348,083 | +0.15(+0.67%) |
Nov 09, 2015 | 22.82 | 23.03 | 22.67 | 22.82 | 311,541 | -0.08(-0.33%) |
Nov 06, 2015 | 23.69 | 23.81 | 22.72 | 22.90 | 693,009 | -1.16(-4.80%) |
Nov 05, 2015 | 24.23 | 24.25 | 24.05 | 24.06 | 215,887 | -0.20(-0.82%) |
Nov 04, 2015 | 24.32 | 24.46 | 24.19 | 24.25 | 308,783 | -0.08(-0.35%) |
Nov 03, 2015 | 23.92 | 24.40 | 23.78 | 24.34 | 637,374 | +0.33(+1.37%) |
Nov 02, 2015 | 24.24 | 24.29 | 24.24 | 24.01 | 347,938 | -0.23(-0.95%) |
Oct 30, 2015 | 24.00 | 24.37 | 23.90 | 24.24 | 530,938 | +0.24(+0.99%) |
Oct 29, 2015 | 23.93 | 24.07 | 23.63 | 24.00 | 446,147 | -0.05(-0.19%) |
Oct 28, 2015 | 23.70 | 24.15 | 23.57 | 24.05 | 801,394 | +0.41(+1.72%) |
Oct 27, 2015 | 23.70 | 23.80 | 23.50 | 23.64 | 547,845 | -0.05(-0.23%) |
Oct 26, 2015 | 23.51 | 23.74 | 23.34 | 23.70 | 432,710 | +0.33(+1.41%) |
Oct 23, 2015 | 23.91 | 23.91 | 23.11 | 23.37 | 431,243 | -0.47(-1.99%) |
Oct 22, 2015 | 23.77 | 23.88 | 23.65 | 23.84 | 404,379 | +0.18(+0.74%) |
Oct 21, 2015 | 24.26 | 24.26 | 23.64 | 23.67 | 513,538 | -0.54(-2.24%) |
Oct 20, 2015 | 23.95 | 24.30 | 23.92 | 24.21 | 339,227 | +0.17(+0.70%) |
Oct 19, 2015 | 23.85 | 24.07 | 23.83 | 24.04 | 323,506 | +0.16(+0.67%) |
Oct 16, 2015 | 23.67 | 23.93 | 23.59 | 23.88 | 648,021 | +0.31(+1.30%) |
Oct 15, 2015 | 23.10 | 23.58 | 23.00 | 23.57 | 326,862 | +0.51(+2.22%) |
Oct 14, 2015 | 23.28 | 23.41 | 23.05 | 23.06 | 319,664 | -0.16(-0.69%) |
Oct 13, 2015 | 23.54 | 23.62 | 23.21 | 23.22 | 524,990 | -0.34(-1.46%) |
Oct 12, 2015 | 23.31 | 23.66 | 23.18 | 23.57 | 547,114 | +0.29(+1.25%) |
Oct 09, 2015 | 23.54 | 23.59 | 23.25 | 23.28 | 427,673 | -0.23(-0.98%) |
Oct 08, 2015 | 23.15 | 23.52 | 23.10 | 23.50 | 315,183 | +0.29(+1.25%) |
Oct 07, 2015 | 23.17 | 23.35 | 23.08 | 23.21 | 385,147 | +0.10(+0.43%) |
Oct 06, 2015 | 23.59 | 23.60 | 23.09 | 23.11 | 481,329 | -0.55(-2.33%) |
Oct 05, 2015 | 23.28 | 23.69 | 23.11 | 23.67 | 341,065 | +0.49(+2.11%) |
Oct 02, 2015 | 22.97 | 23.28 | 22.91 | 23.18 | 528,310 | +0.28(+1.20%) |
Oct 01, 2015 | 23.08 | 23.18 | 22.70 | 22.90 | 622,252 | -0.08(-0.33%) |
Sep 30, 2015 | 22.30 | 23.01 | 22.22 | 22.98 | 853,892 | +0.73(+3.30%) |
Sep 29, 2015 | 22.27 | 22.50 | 22.16 | 22.24 | 478,099 | +0.07(+0.31%) |
Sep 28, 2015 | 22.01 | 22.32 | 21.88 | 22.17 | 343,306 | +0.14(+0.62%) |
Sep 25, 2015 | 21.89 | 22.36 | 21.78 | 22.04 | 524,245 | +0.19(+0.88%) |
Sep 24, 2015 | 21.30 | 21.86 | 21.20 | 21.84 | 542,853 | +0.52(+2.44%) |
Sep 23, 2015 | 21.55 | 21.65 | 21.29 | 21.32 | 323,179 | -0.18(-0.85%) |
Sep 22, 2015 | 21.49 | 21.65 | 21.34 | 21.51 | 304,577 | -0.10(-0.46%) |
Sep 21, 2015 | 21.42 | 21.70 | 21.23 | 21.61 | 337,368 | +0.32(+1.51%) |
Sep 18, 2015 | 21.15 | 21.65 | 21.15 | 21.29 | 1,117,460 | -0.07(-0.32%) |
Sep 17, 2015 | 21.09 | 21.59 | 21.01 | 21.36 | 362,792 | +0.30(+1.42%) |
Sep 16, 2015 | 21.01 | 21.23 | 20.95 | 21.06 | 513,578 | +0.04(+0.18%) |
Sep 15, 2015 | 20.90 | 21.07 | 20.77 | 21.02 | 226,649 | +0.11(+0.51%) |
Sep 14, 2015 | 20.93 | 21.12 | 20.79 | 20.91 | 249,058 | -0.02(-0.11%) |
Sep 11, 2015 | 20.80 | 20.93 | 20.57 | 20.93 | 266,567 | +0.09(+0.44%) |
Sep 10, 2015 | 21.05 | 21.19 | 20.80 | 20.84 | 230,870 | -0.19(-0.90%) |
Sep 09, 2015 | 21.16 | 21.25 | 20.99 | 21.03 | 377,695 | -0.10(-0.47%) |
Sep 08, 2015 | 20.91 | 21.27 | 20.73 | 21.13 | 501,348 | +0.42(+2.05%) |
Sep 04, 2015 | 20.80 | 20.71 | 20.71 | 20.71 | 449,729 | -0.30(-1.44%) |
Sep 03, 2015 | 21.19 | 21.27 | 20.99 | 21.01 | 498,223 | -0.18(-0.86%) |
Sep 02, 2015 | 21.25 | 21.25 | 20.94 | 21.19 | 655,165 | +0.14(+0.68%) |
Sep 01, 2015 | 21.12 | 21.29 | 21.01 | 21.05 | 564,703 | -0.39(-1.84%) |
Aug 31, 2015 | 21.40 | 21.52 | 21.15 | 21.44 | 791,834 | -0.05(-0.25%) |
Aug 28, 2015 | 21.55 | 21.55 | 21.18 | 21.49 | 442,972 | -0.04(-0.18%) |
Aug 27, 2015 | 21.51 | 21.60 | 21.07 | 21.53 | 560,801 | +0.11(+0.50%) |
Aug 26, 2015 | 22.06 | 22.06 | 21.04 | 21.43 | 514,174 | -0.08(-0.35%) |
Aug 25, 2015 | 22.28 | 22.30 | 21.44 | 21.50 | 830,572 | -0.38(-1.73%) |
Aug 24, 2015 | 21.40 | 22.37 | 21.32 | 21.88 | 897,528 | -0.31(-1.40%) |
Aug 21, 2015 | 21.91 | 22.46 | 21.57 | 22.19 | 615,269 | -0.07(-0.31%) |
Aug 20, 2015 | 22.42 | 22.54 | 22.23 | 22.26 | 478,485 | -0.27(-1.18%) |
Aug 19, 2015 | 22.25 | 22.60 | 22.00 | 22.53 | 416,762 | +0.13(+0.58%) |
Aug 18, 2015 | 22.42 | 22.63 | 22.16 | 22.40 | 386,183 | -0.04(-0.17%) |
Aug 17, 2015 | 22.21 | 22.56 | 22.07 | 22.44 | 372,901 | +0.16(+0.72%) |
Aug 14, 2015 | 21.87 | 22.28 | 21.70 | 22.28 | 288,167 | +0.36(+1.63%) |
Aug 13, 2015 | 21.94 | 22.12 | 21.70 | 21.92 | 358,768 | -0.16(-0.72%) |
Aug 12, 2015 | 21.68 | 22.09 | 21.56 | 22.08 | 273,507 | +0.30(+1.39%) |
Aug 11, 2015 | 21.54 | 21.78 | 21.46 | 21.78 | 283,445 | +0.17(+0.77%) |
Aug 10, 2015 | 21.79 | 22.07 | 21.53 | 21.61 | 335,297 | -0.11(-0.49%) |
Aug 07, 2015 | 21.45 | 21.78 | 21.30 | 21.71 | 391,893 | +0.17(+0.81%) |
Aug 06, 2015 | 21.62 | 21.62 | 21.12 | 21.54 | 405,855 | -0.05(-0.21%) |
Aug 05, 2015 | 21.61 | 21.77 | 21.50 | 21.59 | 326,819 | +0.05(+0.25%) |
Aug 04, 2015 | 21.86 | 21.96 | 21.40 | 21.53 | 369,974 | -0.37(-1.70%) |
Aug 03, 2015 | 21.92 | 22.05 | 21.92 | 21.90 | 479,702 | -0.02(-0.07%) |
Jul 31, 2015 | 22.25 | 22.30 | 21.84 | 21.92 | 632,442 | +0.15(+0.70%) |
Jul 30, 2015 | 21.62 | 21.96 | 21.54 | 21.77 | 848,077 | +0.15(+0.70%) |
Jul 29, 2015 | 21.49 | 21.69 | 21.39 | 21.62 | 798,444 | +0.06(+0.28%) |
Jul 28, 2015 | 21.40 | 21.65 | 21.12 | 21.56 | 519,774 | +0.15(+0.71%) |
Jul 27, 2015 | 21.00 | 21.48 | 21.00 | 21.40 | 493,922 | +0.40(+1.91%) |
Jul 24, 2015 | 21.09 | 21.15 | 20.95 | 21.00 | 430,829 | -0.14(-0.65%) |
Jul 23, 2015 | 21.49 | 21.49 | 21.08 | 21.14 | 387,481 | -0.34(-1.59%) |
Jul 22, 2015 | 21.47 | 21.61 | 21.44 | 21.48 | 252,204 | +0.01(+0.04%) |
Jul 21, 2015 | 21.77 | 21.88 | 21.43 | 21.47 | 340,598 | -0.30(-1.39%) |
Jul 20, 2015 | 22.03 | 22.03 | 21.71 | 21.78 | 336,713 | -0.26(-1.17%) |
Jul 17, 2015 | 22.31 | 22.35 | 22.00 | 22.03 | 492,415 | -0.32(-1.43%) |
Jul 16, 2015 | 22.27 | 22.54 | 22.19 | 22.35 | 1,001,348 | +0.68(+3.15%) |
Jul 15, 2015 | 21.59 | 21.71 | 21.30 | 21.67 | 746,438 | +0.09(+0.42%) |
Jul 14, 2015 | 21.44 | 21.59 | 21.32 | 21.58 | 667,920 | +0.11(+0.53%) |
Jul 13, 2015 | 21.52 | 21.96 | 21.35 | 21.46 | 476,061 | -0.05(-0.25%) |
Jul 10, 2015 | 21.49 | 21.66 | 21.35 | 21.52 | 402,284 | +0.11(+0.50%) |
Jul 09, 2015 | 22.06 | 22.06 | 21.39 | 21.41 | 637,221 | -0.49(-2.25%) |
Jul 08, 2015 | 21.74 | 22.05 | 21.71 | 21.90 | 916,654 | +0.00(+0.00%) |
Jul 07, 2015 | 21.31 | 22.00 | 21.31 | 21.90 | 724,574 | +0.66(+3.11%) |
Jul 06, 2015 | 21.12 | 21.45 | 21.12 | 21.24 | 328,254 | +0.13(+0.61%) |
Jul 02, 2015 | 21.08 | 21.12 | 21.12 | 21.12 | 282,020 | +0.20(+0.94%) |
Jul 01, 2015 | 20.98 | 21.17 | 20.77 | 20.92 | 824,700 | +0.02(+0.11%) |
Jun 30, 2015 | 21.17 | 21.18 | 20.85 | 20.90 | 888,620 | -0.11(-0.54%) |
Jun 29, 2015 | 21.05 | 21.35 | 20.97 | 21.01 | 497,190 | -0.09(-0.43%) |
Jun 26, 2015 | 21.24 | 21.30 | 20.96 | 21.10 | 1,010,045 | -0.04(-0.18%) |
Jun 25, 2015 | 21.42 | 21.42 | 21.01 | 21.14 | 663,908 | -0.24(-1.10%) |
Jun 24, 2015 | 21.58 | 21.72 | 21.37 | 21.37 | 481,886 | -0.24(-1.12%) |
Jun 23, 2015 | 21.72 | 21.72 | 21.37 | 21.62 | 686,291 | +0.03(+0.14%) |
Jun 22, 2015 | 21.62 | 21.77 | 21.49 | 21.59 | 594,342 | +0.00(+0.00%) |
Jun 19, 2015 | 21.55 | 21.65 | 21.42 | 21.59 | 1,333,701 | +0.04(+0.18%) |
Jun 18, 2015 | 21.22 | 21.62 | 21.10 | 21.55 | 1,306,563 | +0.59(+2.82%) |
Jun 17, 2015 | 21.05 | 21.18 | 20.77 | 20.96 | 810,194 | -0.02(-0.11%) |
Jun 16, 2015 | 20.80 | 20.99 | 20.67 | 20.98 | 644,390 | +0.13(+0.62%) |
Jun 15, 2015 | 20.86 | 20.90 | 20.30 | 20.85 | 579,408 | -0.13(-0.61%) |
Jun 12, 2015 | 21.24 | 21.34 | 20.93 | 20.98 | 372,321 | -0.33(-1.53%) |
Jun 11, 2015 | 21.38 | 21.44 | 21.16 | 21.30 | 357,653 | +0.08(+0.38%) |
Jun 10, 2015 | 20.96 | 21.38 | 20.96 | 21.23 | 590,790 | +0.28(+1.33%) |
Jun 09, 2015 | 21.20 | 21.26 | 20.92 | 20.95 | 311,789 | -0.25(-1.17%) |
Jun 08, 2015 | 21.38 | 21.50 | 21.17 | 21.20 | 337,771 | -0.16(-0.74%) |
Jun 05, 2015 | 21.48 | 21.80 | 21.23 | 21.35 | 466,302 | -0.31(-1.42%) |
Jun 04, 2015 | 21.96 | 22.16 | 21.62 | 21.66 | 403,795 | -0.45(-2.04%) |
Jun 03, 2015 | 22.20 | 22.38 | 21.95 | 22.11 | 393,164 | -0.11(-0.47%) |
Jun 02, 2015 | 22.39 | 22.39 | 22.03 | 22.22 | 647,714 | -0.33(-1.47%) |
Jun 01, 2015 | 22.72 | 22.78 | 22.43 | 22.55 | 378,131 | -0.08(-0.33%) |
May 29, 2015 | 22.67 | 22.81 | 22.47 | 22.62 | 842,577 | -0.09(-0.40%) |
May 28, 2015 | 22.56 | 22.72 | 22.41 | 22.72 | 434,729 | +0.11(+0.50%) |
May 27, 2015 | 22.42 | 22.66 | 22.39 | 22.60 | 416,828 | +0.15(+0.67%) |
May 26, 2015 | 22.63 | 22.70 | 22.32 | 22.45 | 536,666 | -0.30(-1.32%) |
May 22, 2015 | 22.99 | 22.75 | 22.75 | 22.75 | 329,742 | -0.26(-1.11%) |
May 21, 2015 | 23.16 | 23.26 | 22.90 | 23.01 | 368,592 | -0.19(-0.81%) |
May 20, 2015 | 23.29 | 23.41 | 23.17 | 23.20 | 426,785 | -0.08(-0.36%) |
May 19, 2015 | 23.35 | 23.49 | 23.17 | 23.28 | 523,963 | -0.17(-0.71%) |
May 18, 2015 | 23.29 | 23.56 | 23.17 | 23.45 | 548,240 | +0.11(+0.45%) |
May 15, 2015 | 23.11 | 23.43 | 22.97 | 23.34 | 578,805 | +0.29(+1.24%) |
May 14, 2015 | 22.69 | 23.06 | 22.59 | 23.05 | 447,072 | +0.50(+2.24%) |
May 13, 2015 | 22.68 | 22.74 | 22.49 | 22.55 | 554,159 | -0.12(-0.53%) |
May 12, 2015 | 22.56 | 22.72 | 22.11 | 22.67 | 511,572 | +0.03(+0.13%) |
May 11, 2015 | 22.18 | 22.80 | 22.10 | 22.64 | 728,908 | +0.35(+1.59%) |
May 08, 2015 | 22.66 | 22.81 | 21.89 | 22.29 | 623,578 | -0.18(-0.80%) |
May 07, 2015 | 22.44 | 23.04 | 22.26 | 22.47 | 382,922 | +0.18(+0.81%) |
May 06, 2015 | 22.22 | 22.32 | 21.98 | 22.29 | 438,862 | +0.08(+0.37%) |
May 05, 2015 | 22.73 | 22.83 | 21.99 | 22.20 | 669,792 | -0.60(-2.64%) |
May 04, 2015 | 22.90 | 23.28 | 22.76 | 22.81 | 326,038 | -0.11(-0.49%) |
May 01, 2015 | 23.02 | 23.18 | 22.73 | 22.92 | 336,034 | -0.04(-0.16%) |
Apr 30, 2015 | 23.63 | 23.92 | 22.84 | 22.96 | 502,145 | -0.81(-3.39%) |
Apr 29, 2015 | 24.05 | 24.08 | 23.66 | 23.76 | 255,056 | -0.29(-1.22%) |
Apr 28, 2015 | 23.54 | 24.11 | 23.36 | 24.05 | 366,290 | +0.50(+2.11%) |
Apr 27, 2015 | 24.01 | 24.08 | 23.32 | 23.56 | 417,043 | -0.35(-1.48%) |
Apr 24, 2015 | 23.96 | 24.07 | 23.85 | 23.91 | 260,767 | +0.03(+0.13%) |
Apr 23, 2015 | 23.54 | 23.90 | 23.51 | 23.88 | 311,977 | +0.39(+1.67%) |
Apr 22, 2015 | 23.60 | 23.60 | 23.26 | 23.49 | 250,909 | -0.11(-0.48%) |
Apr 21, 2015 | 23.87 | 24.04 | 23.59 | 23.60 | 230,839 | -0.15(-0.63%) |
Apr 20, 2015 | 23.28 | 23.89 | 23.28 | 23.75 | 428,541 | +0.60(+2.60%) |
Apr 17, 2015 | 23.21 | 23.49 | 23.01 | 23.15 | 464,036 | -0.23(-1.00%) |
Apr 16, 2015 | 23.49 | 23.56 | 23.07 | 23.38 | 387,473 | -0.14(-0.58%) |
Apr 15, 2015 | 23.55 | 23.77 | 23.49 | 23.52 | 451,407 | +0.09(+0.39%) |
Apr 14, 2015 | 23.45 | 23.55 | 23.29 | 23.43 | 636,721 | +0.11(+0.48%) |
Apr 13, 2015 | 23.45 | 23.55 | 23.25 | 23.32 | 431,999 | -0.17(-0.70%) |
Apr 10, 2015 | 23.40 | 23.75 | 23.29 | 23.48 | 459,464 | +0.23(+1.00%) |
Apr 09, 2015 | 23.60 | 23.65 | 23.10 | 23.25 | 562,991 | -0.34(-1.44%) |
Apr 08, 2015 | 23.43 | 23.66 | 23.27 | 23.59 | 444,219 | +0.17(+0.74%) |
Apr 07, 2015 | 23.78 | 23.85 | 23.41 | 23.41 | 436,038 | -0.41(-1.74%) |
Apr 06, 2015 | 23.57 | 23.98 | 23.54 | 23.83 | 431,025 | +0.24(+1.02%) |
Apr 02, 2015 | 23.24 | 23.59 | 23.59 | 23.59 | 674,635 | +0.37(+1.59%) |
Apr 01, 2015 | 23.35 | 23.46 | 23.04 | 23.22 | 602,678 | -0.15(-0.64%) |
Mar 31, 2015 | 23.50 | 23.77 | 23.24 | 23.37 | 620,708 | -0.20(-0.86%) |
Mar 30, 2015 | 23.29 | 23.75 | 23.16 | 23.57 | 716,497 | +0.46(+1.99%) |
Mar 27, 2015 | 22.95 | 23.12 | 22.88 | 23.11 | 373,895 | +0.19(+0.82%) |
Mar 26, 2015 | 22.98 | 23.26 | 22.83 | 22.93 | 424,540 | -0.05(-0.23%) |
Mar 25, 2015 | 23.37 | 23.69 | 22.96 | 22.98 | 573,417 | -0.29(-1.26%) |
Mar 24, 2015 | 23.33 | 23.41 | 23.02 | 23.27 | 791,461 | -0.14(-0.58%) |
Mar 23, 2015 | 23.54 | 23.85 | 23.35 | 23.41 | 971,855 | -0.02(-0.10%) |
Mar 20, 2015 | 23.32 | 23.96 | 23.09 | 23.43 | 7,214,651 | +0.16(+0.68%) |
Mar 19, 2015 | 23.41 | 23.71 | 23.21 | 23.27 | 954,515 | -0.19(-0.80%) |
Mar 18, 2015 | 22.72 | 23.50 | 22.72 | 23.46 | 876,282 | +0.75(+3.31%) |
Mar 17, 2015 | 22.51 | 22.81 | 22.50 | 22.71 | 831,601 | +0.21(+0.94%) |
Mar 16, 2015 | 22.44 | 22.75 | 22.26 | 22.50 | 1,088,090 | +0.10(+0.44%) |
Mar 13, 2015 | 22.76 | 22.77 | 22.04 | 22.40 | 1,160,622 | -0.37(-1.62%) |
Mar 12, 2015 | 22.06 | 22.87 | 22.06 | 22.77 | 832,736 | +0.87(+3.95%) |
Mar 11, 2015 | 21.81 | 22.05 | 21.62 | 21.90 | 741,032 | +0.24(+1.09%) |
Mar 10, 2015 | 21.89 | 22.05 | 21.64 | 21.67 | 517,538 | -0.30(-1.36%) |
Mar 09, 2015 | 21.72 | 22.19 | 21.65 | 21.96 | 541,379 | +0.22(+1.00%) |
Mar 06, 2015 | 22.32 | 22.42 | 21.59 | 21.75 | 555,789 | -0.75(-3.35%) |
Mar 05, 2015 | 22.44 | 22.72 | 22.37 | 22.50 | 517,265 | +0.14(+0.63%) |
Mar 04, 2015 | 22.83 | 45.94 | 22.34 | 22.36 | 532,783 | -0.61(-2.65%) |
Mar 03, 2015 | 22.73 | 23.01 | 22.53 | 22.97 | 1,227,476 | +0.18(+0.79%) |
Mar 02, 2015 | 23.34 | 23.34 | 22.67 | 22.79 | 565,121 | -0.57(-2.44%) |
Feb 27, 2015 | 23.26 | 23.61 | 23.15 | 23.36 | 499,954 | +0.04(+0.16%) |
Feb 26, 2015 | 23.44 | 23.60 | 23.20 | 23.32 | 416,838 | -0.09(-0.38%) |
Feb 25, 2015 | 23.85 | 23.87 | 23.31 | 23.41 | 359,032 | -0.44(-1.83%) |
Feb 24, 2015 | 23.92 | 24.29 | 23.75 | 23.85 | 454,696 | -0.08(-0.33%) |
Feb 23, 2015 | 23.74 | 23.94 | 23.51 | 23.93 | 455,915 | +0.22(+0.94%) |
Feb 20, 2015 | 23.86 | 23.94 | 23.36 | 23.70 | 523,633 | -0.14(-0.59%) |
Feb 19, 2015 | 23.99 | 24.23 | 23.71 | 23.85 | 404,255 | -0.26(-1.10%) |
Feb 18, 2015 | 23.45 | 24.15 | 23.41 | 24.11 | 462,500 | +0.71(+3.05%) |
Feb 17, 2015 | 23.67 | 23.81 | 23.21 | 23.40 | 880,710 | -0.32(-1.35%) |
Feb 13, 2015 | 24.23 | 23.72 | 23.72 | 23.72 | 1,225,333 | -0.49(-2.04%) |
Feb 12, 2015 | 24.09 | 24.29 | 23.94 | 24.21 | 440,753 | +0.18(+0.73%) |
Feb 11, 2015 | 24.23 | 24.44 | 23.90 | 24.04 | 594,246 | -0.30(-1.23%) |
Feb 10, 2015 | 24.14 | 24.39 | 23.90 | 24.33 | 746,414 | +0.31(+1.29%) |
Feb 09, 2015 | 24.40 | 24.72 | 23.94 | 24.02 | 742,248 | -0.50(-2.04%) |
Feb 06, 2015 | 24.94 | 25.18 | 24.28 | 24.52 | 844,858 | -0.47(-1.87%) |
Feb 05, 2015 | 24.57 | 25.04 | 24.54 | 24.99 | 585,797 | +0.47(+1.93%) |
Feb 04, 2015 | 24.56 | 25.17 | 24.28 | 24.52 | 600,938 | -0.15(-0.59%) |
Feb 03, 2015 | 24.14 | 24.69 | 24.01 | 24.66 | 526,237 | +0.53(+2.20%) |