Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 24.28 | 24.67 | 24.20 | 24.61 | 1,273,049 | +0.33(+1.34%) |
Oct 29, 2015 | 24.58 | 24.69 | 24.19 | 24.28 | 1,060,014 | -0.29(-1.19%) |
Oct 28, 2015 | 24.07 | 24.62 | 23.87 | 24.58 | 1,804,039 | +0.50(+2.07%) |
Oct 27, 2015 | 23.71 | 24.67 | 23.71 | 24.08 | 2,576,909 | -0.57(-2.30%) |
Oct 26, 2015 | 24.37 | 25.02 | 24.37 | 24.64 | 2,194,400 | +0.29(+1.20%) |
Oct 23, 2015 | 24.40 | 24.57 | 24.16 | 24.35 | 1,843,099 | +0.17(+0.71%) |
Oct 22, 2015 | 23.93 | 24.22 | 23.79 | 24.18 | 2,288,430 | +0.31(+1.29%) |
Oct 21, 2015 | 24.18 | 24.23 | 23.84 | 23.87 | 1,079,033 | -0.21(-0.85%) |
Oct 20, 2015 | 23.79 | 24.22 | 23.74 | 24.08 | 969,006 | +0.21(+0.86%) |
Oct 19, 2015 | 23.74 | 23.87 | 23.58 | 23.87 | 1,189,764 | +0.07(+0.29%) |
Oct 16, 2015 | 24.02 | 24.29 | 23.78 | 23.80 | 1,400,622 | -0.27(-1.10%) |
Oct 15, 2015 | 24.26 | 24.30 | 23.92 | 24.07 | 1,155,557 | -0.24(-0.99%) |
Oct 14, 2015 | 24.40 | 24.46 | 24.13 | 24.31 | 1,378,338 | -0.09(-0.39%) |
Oct 13, 2015 | 24.45 | 24.64 | 23.83 | 24.40 | 1,416,726 | -0.13(-0.52%) |
Oct 12, 2015 | 24.59 | 24.72 | 24.48 | 24.53 | 1,025,990 | -0.07(-0.28%) |
Oct 09, 2015 | 24.46 | 24.80 | 24.41 | 24.60 | 1,314,273 | -0.22(-0.90%) |
Oct 08, 2015 | 24.52 | 24.89 | 24.43 | 24.82 | 1,048,621 | +0.31(+1.26%) |
Oct 07, 2015 | 24.19 | 24.58 | 24.11 | 24.52 | 1,596,709 | +0.43(+1.78%) |
Oct 06, 2015 | 23.69 | 24.19 | 23.61 | 24.09 | 1,909,127 | +0.34(+1.44%) |
Oct 05, 2015 | 23.16 | 23.75 | 22.96 | 23.74 | 1,433,305 | +0.80(+3.48%) |
Oct 02, 2015 | 22.39 | 22.95 | 22.28 | 22.95 | 2,262,853 | +0.25(+1.10%) |
Oct 01, 2015 | 22.83 | 22.99 | 22.31 | 22.70 | 2,421,029 | -0.19(-0.82%) |
Sep 30, 2015 | 22.77 | 22.90 | 22.48 | 22.89 | 1,560,790 | +0.42(+1.87%) |
Sep 29, 2015 | 22.45 | 22.63 | 22.28 | 22.47 | 1,867,281 | +0.07(+0.31%) |
Sep 28, 2015 | 22.30 | 22.65 | 22.24 | 22.40 | 2,017,615 | -0.07(-0.31%) |
Sep 25, 2015 | 22.66 | 23.23 | 22.40 | 22.47 | 2,218,874 | +0.00(+0.00%) |
Sep 24, 2015 | 22.43 | 22.53 | 22.20 | 22.47 | 1,836,895 | -0.27(-1.17%) |
Sep 23, 2015 | 22.91 | 22.99 | 22.62 | 22.73 | 1,588,412 | -0.24(-1.05%) |
Sep 22, 2015 | 23.50 | 23.50 | 22.78 | 22.97 | 3,910,645 | -1.05(-4.36%) |
Sep 21, 2015 | 24.20 | 24.34 | 23.98 | 24.02 | 953,697 | -0.06(-0.25%) |
Sep 18, 2015 | 24.19 | 24.35 | 23.97 | 24.08 | 1,818,918 | -0.51(-2.06%) |
Sep 17, 2015 | 24.67 | 24.91 | 24.54 | 24.58 | 1,737,392 | -0.23(-0.93%) |
Sep 16, 2015 | 24.61 | 24.88 | 24.57 | 24.82 | 1,272,677 | +0.27(+1.08%) |
Sep 15, 2015 | 23.98 | 24.64 | 23.96 | 24.55 | 1,794,979 | +0.57(+2.40%) |
Sep 14, 2015 | 24.13 | 24.16 | 23.92 | 23.98 | 972,167 | -0.19(-0.78%) |
Sep 11, 2015 | 24.12 | 24.23 | 23.99 | 24.16 | 860,876 | -0.05(-0.21%) |
Sep 10, 2015 | 23.95 | 24.34 | 23.91 | 24.22 | 1,652,903 | +0.12(+0.50%) |
Sep 09, 2015 | 24.31 | 24.56 | 24.06 | 24.10 | 1,264,833 | -0.11(-0.46%) |
Sep 08, 2015 | 24.00 | 24.29 | 23.92 | 24.21 | 1,952,841 | +0.63(+2.69%) |
Sep 04, 2015 | 23.82 | 23.57 | 23.57 | 23.57 | 3,250,440 | -0.49(-2.03%) |
Sep 03, 2015 | 23.92 | 24.47 | 23.91 | 24.06 | 1,731,631 | +0.06(+0.25%) |
Sep 02, 2015 | 23.90 | 24.45 | 23.83 | 24.00 | 1,988,180 | +0.21(+0.90%) |
Sep 01, 2015 | 24.12 | 24.38 | 23.70 | 23.79 | 2,436,084 | -0.74(-3.01%) |
Aug 31, 2015 | 24.86 | 24.97 | 24.48 | 24.52 | 3,097,713 | -0.55(-2.19%) |
Aug 28, 2015 | 25.05 | 25.27 | 24.84 | 25.07 | 1,961,235 | -0.12(-0.48%) |
Aug 27, 2015 | 25.11 | 25.36 | 24.83 | 25.19 | 1,976,083 | +0.34(+1.38%) |
Aug 26, 2015 | 24.77 | 24.94 | 24.35 | 24.85 | 1,907,560 | +0.62(+2.55%) |
Aug 25, 2015 | 24.64 | 24.71 | 24.22 | 24.23 | 2,622,023 | +0.01(+0.04%) |
Aug 24, 2015 | 23.38 | 24.72 | 23.04 | 24.22 | 3,629,959 | -0.23(-0.95%) |
Aug 21, 2015 | 24.84 | 24.86 | 24.42 | 24.46 | 2,266,889 | -0.49(-1.96%) |
Aug 20, 2015 | 25.39 | 25.56 | 24.93 | 24.94 | 1,417,988 | -0.54(-2.12%) |
Aug 19, 2015 | 25.26 | 25.65 | 25.11 | 25.48 | 1,357,201 | +0.07(+0.27%) |
Aug 18, 2015 | 25.48 | 25.78 | 25.35 | 25.42 | 1,076,350 | -0.20(-0.77%) |
Aug 17, 2015 | 25.12 | 25.72 | 24.98 | 25.61 | 1,544,672 | +0.35(+1.39%) |
Aug 14, 2015 | 25.00 | 25.32 | 25.00 | 25.26 | 941,411 | +0.18(+0.72%) |
Aug 13, 2015 | 25.23 | 25.56 | 25.04 | 25.08 | 786,485 | -0.15(-0.58%) |
Aug 12, 2015 | 24.83 | 25.24 | 24.71 | 25.23 | 1,041,835 | +0.13(+0.51%) |
Aug 11, 2015 | 25.31 | 25.38 | 24.94 | 25.10 | 1,271,759 | -0.42(-1.64%) |
Aug 10, 2015 | 25.31 | 25.52 | 25.26 | 25.52 | 1,306,803 | +0.43(+1.70%) |
Aug 07, 2015 | 25.09 | 25.28 | 24.96 | 25.09 | 2,037,113 | -0.04(-0.17%) |
Aug 06, 2015 | 25.08 | 25.20 | 24.83 | 25.13 | 1,600,498 | +0.09(+0.34%) |
Aug 05, 2015 | 24.75 | 25.21 | 24.74 | 25.05 | 1,534,185 | +0.52(+2.12%) |
Aug 04, 2015 | 24.69 | 24.81 | 24.49 | 24.53 | 1,674,256 | -0.13(-0.52%) |
Aug 03, 2015 | 24.74 | 24.90 | 24.59 | 24.66 | 1,959,273 | -0.24(-0.96%) |
Jul 31, 2015 | 24.83 | 25.05 | 24.77 | 24.89 | 1,475,377 | +0.13(+0.52%) |
Jul 30, 2015 | 24.88 | 24.97 | 24.66 | 24.77 | 1,576,382 | -0.30(-1.19%) |
Jul 29, 2015 | 25.01 | 25.15 | 24.74 | 25.07 | 2,233,751 | +0.02(+0.07%) |
Jul 28, 2015 | 24.37 | 25.30 | 24.31 | 25.05 | 3,034,364 | +0.84(+3.49%) |
Jul 27, 2015 | 24.03 | 24.24 | 23.83 | 24.20 | 3,148,329 | -0.14(-0.56%) |
Jul 24, 2015 | 24.72 | 24.81 | 24.29 | 24.34 | 2,369,789 | -0.41(-1.65%) |
Jul 23, 2015 | 24.70 | 25.17 | 24.32 | 24.75 | 1,941,889 | +0.02(+0.07%) |
Jul 22, 2015 | 24.79 | 24.91 | 24.72 | 24.73 | 1,323,355 | -0.15(-0.58%) |
Jul 21, 2015 | 24.83 | 25.04 | 24.76 | 24.88 | 780,265 | -0.02(-0.07%) |
Jul 20, 2015 | 25.00 | 25.01 | 24.89 | 24.89 | 818,520 | -0.12(-0.48%) |
Jul 17, 2015 | 25.01 | 25.10 | 24.76 | 25.01 | 1,062,682 | +0.00(+0.00%) |
Jul 16, 2015 | 25.16 | 25.24 | 25.01 | 25.01 | 1,317,122 | -0.05(-0.20%) |
Jul 15, 2015 | 25.19 | 25.58 | 25.03 | 25.07 | 1,295,158 | -0.17(-0.68%) |
Jul 14, 2015 | 25.26 | 25.26 | 25.09 | 25.24 | 1,041,368 | +0.08(+0.31%) |
Jul 13, 2015 | 25.07 | 25.18 | 24.89 | 25.16 | 1,494,290 | +0.28(+1.13%) |
Jul 10, 2015 | 25.02 | 25.04 | 24.85 | 24.88 | 1,353,178 | +0.04(+0.17%) |
Jul 09, 2015 | 25.05 | 25.07 | 24.83 | 24.83 | 2,395,488 | +0.09(+0.38%) |
Jul 08, 2015 | 24.66 | 24.79 | 24.63 | 24.74 | 3,729,700 | -0.13(-0.51%) |
Jul 07, 2015 | 24.76 | 24.89 | 24.13 | 24.87 | 2,448,044 | +0.09(+0.38%) |
Jul 06, 2015 | 24.66 | 24.89 | 24.61 | 24.77 | 1,881,481 | -0.09(-0.34%) |
Jul 02, 2015 | 25.00 | 24.86 | 24.86 | 24.86 | 1,497,419 | -0.10(-0.41%) |
Jul 01, 2015 | 25.18 | 25.29 | 24.88 | 24.96 | 1,520,330 | +0.00(+0.00%) |
Jun 30, 2015 | 25.18 | 25.18 | 24.94 | 24.96 | 2,763,093 | +0.04(+0.17%) |
Jun 29, 2015 | 25.29 | 25.31 | 24.91 | 24.92 | 2,585,109 | -0.55(-2.14%) |
Jun 26, 2015 | 25.30 | 25.56 | 25.30 | 25.47 | 5,484,137 | +0.17(+0.67%) |
Jun 25, 2015 | 25.63 | 25.65 | 25.25 | 25.30 | 2,209,673 | -0.35(-1.36%) |
Jun 24, 2015 | 25.84 | 25.85 | 25.52 | 25.65 | 1,560,780 | -0.20(-0.76%) |
Jun 23, 2015 | 25.98 | 26.08 | 25.81 | 25.84 | 1,265,973 | -0.14(-0.53%) |
Jun 22, 2015 | 26.04 | 26.13 | 25.94 | 25.98 | 1,007,827 | +0.09(+0.36%) |
Jun 19, 2015 | 25.94 | 26.03 | 25.82 | 25.88 | 2,738,390 | -0.07(-0.26%) |
Jun 18, 2015 | 25.69 | 26.01 | 25.61 | 25.95 | 995,592 | +0.29(+1.13%) |
Jun 17, 2015 | 25.84 | 25.94 | 25.58 | 25.66 | 1,533,401 | -0.09(-0.36%) |
Jun 16, 2015 | 25.76 | 25.85 | 25.70 | 25.76 | 887,246 | -0.04(-0.17%) |
Jun 15, 2015 | 25.90 | 26.15 | 25.73 | 25.80 | 965,720 | -0.33(-1.27%) |
Jun 12, 2015 | 26.11 | 26.23 | 26.11 | 26.13 | 1,224,042 | -0.07(-0.26%) |
Jun 11, 2015 | 26.12 | 26.25 | 26.04 | 26.20 | 1,700,655 | +0.14(+0.56%) |
Jun 10, 2015 | 26.00 | 26.10 | 25.83 | 26.05 | 2,309,200 | +0.23(+0.89%) |
Jun 09, 2015 | 26.04 | 26.17 | 25.80 | 25.82 | 2,264,863 | -0.20(-0.75%) |
Jun 08, 2015 | 26.02 | 26.28 | 25.95 | 26.02 | 1,290,647 | -0.02(-0.07%) |
Jun 05, 2015 | 26.01 | 26.14 | 25.94 | 26.04 | 1,866,249 | -0.01(-0.03%) |
Jun 04, 2015 | 26.05 | 26.15 | 25.97 | 26.05 | 1,401,603 | -0.13(-0.49%) |
Jun 03, 2015 | 26.18 | 26.26 | 25.91 | 26.17 | 1,573,320 | +0.01(+0.03%) |
Jun 02, 2015 | 26.00 | 26.20 | 25.97 | 26.17 | 1,125,201 | +0.07(+0.26%) |
Jun 01, 2015 | 26.17 | 26.20 | 25.97 | 26.10 | 1,093,143 | -0.01(-0.03%) |
May 29, 2015 | 26.24 | 26.28 | 25.88 | 26.11 | 2,580,346 | -0.24(-0.91%) |
May 28, 2015 | 26.58 | 26.61 | 26.23 | 26.34 | 1,447,302 | -0.30(-1.12%) |
May 27, 2015 | 26.62 | 26.79 | 26.60 | 26.64 | 915,404 | +0.03(+0.13%) |
May 26, 2015 | 26.84 | 26.87 | 26.48 | 26.61 | 1,000,596 | -0.29(-1.08%) |
May 22, 2015 | 27.13 | 26.90 | 26.90 | 26.90 | 745,838 | +0.04(+0.16%) |
May 21, 2015 | 26.68 | 26.96 | 26.62 | 26.86 | 905,132 | +0.18(+0.67%) |
May 20, 2015 | 26.82 | 26.85 | 26.60 | 26.68 | 1,005,746 | -0.04(-0.16%) |
May 19, 2015 | 27.04 | 27.12 | 26.58 | 26.72 | 1,436,735 | -0.34(-1.26%) |
May 18, 2015 | 26.99 | 27.10 | 26.84 | 27.06 | 783,752 | +0.09(+0.32%) |
May 15, 2015 | 26.75 | 27.02 | 26.63 | 26.98 | 1,238,822 | +0.27(+1.02%) |
May 14, 2015 | 26.70 | 26.75 | 26.59 | 26.70 | 1,502,455 | +0.21(+0.81%) |
May 13, 2015 | 26.53 | 26.63 | 26.45 | 26.49 | 1,420,359 | -0.03(-0.10%) |
May 12, 2015 | 26.72 | 26.72 | 26.40 | 26.52 | 1,307,698 | -0.22(-0.83%) |
May 11, 2015 | 26.69 | 26.91 | 26.69 | 26.74 | 1,401,683 | +0.10(+0.38%) |
May 08, 2015 | 26.57 | 26.69 | 26.40 | 26.63 | 1,676,047 | +0.28(+1.06%) |
May 07, 2015 | 26.35 | 26.43 | 26.17 | 26.35 | 1,567,438 | +0.00(+0.00%) |
May 06, 2015 | 26.31 | 26.37 | 26.01 | 26.35 | 3,409,679 | +0.26(+1.01%) |
May 05, 2015 | 26.52 | 26.62 | 26.09 | 26.09 | 2,332,868 | -0.53(-1.98%) |
May 04, 2015 | 26.48 | 26.74 | 26.40 | 26.62 | 1,657,185 | +0.21(+0.80%) |
May 01, 2015 | 26.19 | 26.43 | 25.87 | 26.40 | 1,905,841 | +0.36(+1.37%) |
Apr 30, 2015 | 25.90 | 26.26 | 25.89 | 26.05 | 3,862,544 | +0.05(+0.20%) |
Apr 29, 2015 | 25.90 | 26.16 | 25.83 | 26.00 | 3,944,862 | -0.23(-0.87%) |
Apr 28, 2015 | 26.17 | 26.44 | 25.61 | 26.23 | 4,139,852 | -1.03(-3.77%) |
Apr 27, 2015 | 27.13 | 27.42 | 26.88 | 27.25 | 2,092,062 | +0.14(+0.50%) |
Apr 24, 2015 | 27.26 | 27.34 | 26.97 | 27.12 | 1,307,828 | -0.04(-0.16%) |
Apr 23, 2015 | 27.45 | 27.45 | 27.05 | 27.16 | 1,087,019 | -0.27(-0.99%) |
Apr 22, 2015 | 27.27 | 27.63 | 26.87 | 27.43 | 1,130,770 | +0.22(+0.81%) |
Apr 21, 2015 | 27.33 | 27.42 | 27.13 | 27.21 | 1,051,062 | +0.04(+0.16%) |
Apr 20, 2015 | 26.97 | 27.22 | 26.97 | 27.17 | 1,428,867 | +0.39(+1.46%) |
Apr 17, 2015 | 26.73 | 26.86 | 26.57 | 26.78 | 1,782,121 | -0.22(-0.82%) |
Apr 16, 2015 | 27.22 | 27.26 | 26.97 | 27.00 | 1,486,754 | -0.19(-0.69%) |
Apr 15, 2015 | 27.06 | 27.25 | 26.99 | 27.19 | 1,830,262 | +0.25(+0.95%) |
Apr 14, 2015 | 27.22 | 27.30 | 26.85 | 26.93 | 1,251,664 | -0.27(-1.00%) |
Apr 13, 2015 | 27.15 | 27.41 | 27.14 | 27.20 | 1,260,587 | +0.08(+0.28%) |
Apr 10, 2015 | 27.47 | 27.63 | 27.12 | 27.13 | 1,901,196 | -0.25(-0.93%) |
Apr 09, 2015 | 27.12 | 27.42 | 27.06 | 27.38 | 1,383,827 | +0.21(+0.78%) |
Apr 08, 2015 | 27.17 | 27.19 | 26.90 | 27.17 | 1,194,475 | +0.14(+0.53%) |
Apr 07, 2015 | 27.26 | 27.39 | 27.00 | 27.02 | 1,297,912 | -0.11(-0.41%) |
Apr 06, 2015 | 26.89 | 27.29 | 26.84 | 27.14 | 1,584,570 | +0.17(+0.63%) |
Apr 02, 2015 | 26.62 | 26.97 | 26.97 | 26.97 | 2,213,225 | +0.32(+1.21%) |
Apr 01, 2015 | 27.09 | 27.09 | 26.48 | 26.64 | 2,300,639 | -0.48(-1.75%) |
Mar 31, 2015 | 26.86 | 27.16 | 26.80 | 27.12 | 1,463,098 | +0.07(+0.25%) |
Mar 30, 2015 | 26.92 | 27.26 | 26.87 | 27.05 | 2,108,546 | +0.25(+0.95%) |
Mar 27, 2015 | 26.59 | 26.83 | 26.29 | 26.80 | 1,906,072 | +0.16(+0.61%) |
Mar 26, 2015 | 26.97 | 27.04 | 26.59 | 26.63 | 2,550,339 | -0.48(-1.78%) |
Mar 25, 2015 | 27.81 | 27.81 | 27.06 | 27.12 | 1,645,556 | -0.59(-2.14%) |
Mar 24, 2015 | 27.34 | 27.71 | 27.17 | 27.71 | 2,267,804 | +0.48(+1.78%) |
Mar 23, 2015 | 27.37 | 27.59 | 27.22 | 27.23 | 1,613,766 | -0.10(-0.37%) |
Mar 20, 2015 | 27.43 | 27.52 | 27.27 | 27.33 | 1,371,430 | +0.00(+0.00%) |
Mar 19, 2015 | 27.59 | 27.60 | 27.17 | 27.33 | 1,626,525 | -0.32(-1.17%) |
Mar 18, 2015 | 27.43 | 27.71 | 27.12 | 27.65 | 2,912,262 | +0.70(+2.62%) |
Mar 17, 2015 | 26.52 | 27.02 | 26.52 | 26.95 | 1,681,050 | +0.33(+1.24%) |
Mar 16, 2015 | 26.69 | 26.73 | 26.53 | 26.62 | 2,914,961 | +0.04(+0.16%) |
Mar 13, 2015 | 26.71 | 26.80 | 26.33 | 26.57 | 1,299,712 | -0.26(-0.98%) |
Mar 12, 2015 | 26.64 | 26.95 | 26.63 | 26.84 | 1,037,802 | +0.34(+1.28%) |
Mar 11, 2015 | 26.63 | 26.69 | 26.45 | 26.50 | 1,630,652 | -0.03(-0.13%) |
Mar 10, 2015 | 26.59 | 26.70 | 26.34 | 26.53 | 1,875,225 | -0.19(-0.70%) |
Mar 09, 2015 | 26.84 | 26.94 | 26.71 | 26.72 | 1,095,089 | -0.06(-0.22%) |
Mar 06, 2015 | 26.57 | 26.90 | 26.52 | 26.78 | 1,509,092 | +0.02(+0.06%) |
Mar 05, 2015 | 26.41 | 26.80 | 26.32 | 26.76 | 2,812,124 | -0.18(-0.66%) |
Mar 04, 2015 | 27.36 | 27.47 | 26.85 | 26.94 | 1,385,685 | -0.53(-1.92%) |
Mar 03, 2015 | 27.36 | 27.60 | 27.26 | 27.47 | 1,442,483 | +0.10(+0.37%) |
Mar 02, 2015 | 27.02 | 27.38 | 26.97 | 27.36 | 1,413,125 | +0.35(+1.29%) |
Feb 27, 2015 | 27.27 | 27.33 | 27.01 | 27.02 | 1,106,845 | -0.31(-1.12%) |
Feb 26, 2015 | 27.08 | 27.58 | 27.07 | 27.32 | 1,762,439 | +0.27(+1.00%) |
Feb 25, 2015 | 27.11 | 27.30 | 26.89 | 27.05 | 2,562,033 | -0.06(-0.22%) |
Feb 24, 2015 | 27.23 | 27.29 | 27.04 | 27.11 | 1,416,697 | -0.10(-0.37%) |
Feb 23, 2015 | 27.24 | 27.46 | 27.14 | 27.21 | 1,340,453 | +0.05(+0.19%) |
Feb 20, 2015 | 27.14 | 27.24 | 26.96 | 27.16 | 2,385,861 | +0.01(+0.03%) |
Feb 19, 2015 | 27.03 | 27.40 | 26.92 | 27.15 | 1,396,333 | +0.03(+0.09%) |
Feb 18, 2015 | 26.97 | 27.26 | 26.93 | 27.13 | 1,402,324 | +0.11(+0.41%) |
Feb 17, 2015 | 26.97 | 27.05 | 26.70 | 27.02 | 2,088,048 | +0.08(+0.28%) |
Feb 13, 2015 | 26.41 | 26.94 | 26.94 | 26.94 | 3,107,493 | +0.20(+0.76%) |
Feb 12, 2015 | 26.43 | 26.76 | 26.27 | 26.74 | 3,824,104 | +0.42(+1.61%) |
Feb 11, 2015 | 26.45 | 26.48 | 26.18 | 26.32 | 3,892,687 | -0.18(-0.67%) |
Feb 10, 2015 | 26.15 | 26.86 | 25.76 | 26.49 | 9,141,464 | -0.97(-3.54%) |
Feb 09, 2015 | 27.04 | 27.72 | 27.04 | 27.46 | 3,193,340 | +0.30(+1.09%) |
Feb 06, 2015 | 27.46 | 27.65 | 27.09 | 27.17 | 2,161,381 | -0.22(-0.80%) |
Feb 05, 2015 | 27.19 | 27.64 | 27.16 | 27.39 | 1,860,858 | +0.04(+0.15%) |
Feb 04, 2015 | 27.57 | 27.90 | 27.21 | 27.35 | 1,491,905 | -0.23(-0.83%) |
Feb 03, 2015 | 27.02 | 27.68 | 27.02 | 27.57 | 2,064,252 | +0.68(+2.51%) |
Feb 02, 2015 | 26.42 | 26.90 | 26.10 | 26.90 | 2,043,565 | +0.43(+1.63%) |
Jan 30, 2015 | 27.15 | 27.15 | 26.42 | 26.47 | 1,276,051 | -0.90(-3.30%) |
Jan 29, 2015 | 27.19 | 27.38 | 26.94 | 27.37 | 774,098 | +0.18(+0.65%) |
Jan 28, 2015 | 27.63 | 27.63 | 27.13 | 27.19 | 1,062,764 | -0.27(-0.98%) |
Jan 27, 2015 | 27.24 | 27.54 | 27.21 | 27.46 | 1,413,543 | -0.24(-0.85%) |
Jan 26, 2015 | 27.36 | 27.71 | 27.13 | 27.70 | 1,104,738 | +0.39(+1.42%) |
Jan 23, 2015 | 27.25 | 27.42 | 27.17 | 27.31 | 1,376,309 | +0.03(+0.12%) |
Jan 22, 2015 | 27.04 | 27.45 | 26.75 | 27.28 | 1,558,641 | +0.33(+1.22%) |
Jan 21, 2015 | 26.49 | 27.09 | 26.39 | 26.95 | 1,647,010 | +0.36(+1.37%) |
Jan 20, 2015 | 26.66 | 26.72 | 26.38 | 26.59 | 1,223,549 | +0.08(+0.29%) |
Jan 16, 2015 | 26.15 | 26.54 | 26.10 | 26.51 | 1,272,214 | +0.18(+0.67%) |
Jan 15, 2015 | 27.15 | 27.21 | 26.28 | 26.33 | 1,382,501 | -0.71(-2.62%) |
Jan 14, 2015 | 26.95 | 27.05 | 26.41 | 27.04 | 1,744,383 | -0.30(-1.11%) |
Jan 13, 2015 | 27.98 | 28.22 | 27.03 | 27.35 | 2,093,580 | -0.52(-1.85%) |
Jan 12, 2015 | 28.10 | 28.11 | 27.75 | 27.86 | 1,819,339 | -0.25(-0.87%) |
Jan 09, 2015 | 28.15 | 28.22 | 27.93 | 28.11 | 1,513,109 | -0.04(-0.15%) |
Jan 08, 2015 | 27.83 | 28.17 | 27.72 | 28.15 | 2,631,799 | +0.03(+0.09%) |
Jan 07, 2015 | 27.85 | 28.24 | 27.56 | 28.12 | 2,580,423 | +0.71(+2.59%) |
Jan 06, 2015 | 27.62 | 27.78 | 26.89 | 27.41 | 2,350,572 | -0.25(-0.92%) |
Jan 05, 2015 | 28.46 | 28.46 | 27.55 | 27.67 | 1,744,544 | -0.94(-3.28%) |
Jan 02, 2015 | 28.76 | 28.76 | 27.98 | 28.61 | 2,046,514 | -0.04(-0.15%) |
Dec 31, 2014 | 28.85 | 28.65 | 28.65 | 28.65 | 994,610 | -0.19(-0.67%) |
Dec 30, 2014 | 28.84 | 28.98 | 28.58 | 28.84 | 852,639 | -0.03(-0.12%) |
Dec 29, 2014 | 28.82 | 29.26 | 28.71 | 28.88 | 981,880 | +0.06(+0.21%) |
Dec 26, 2014 | 28.78 | 28.95 | 28.71 | 28.82 | 604,065 | +0.14(+0.47%) |
Dec 24, 2014 | 28.67 | 28.68 | 28.68 | 28.68 | 383,407 | +0.04(+0.15%) |
Dec 23, 2014 | 28.51 | 28.84 | 28.51 | 28.64 | 1,025,968 | +0.29(+1.01%) |
Dec 22, 2014 | 28.33 | 28.57 | 28.22 | 28.35 | 1,407,216 | +0.03(+0.09%) |
Dec 19, 2014 | 28.38 | 28.73 | 28.30 | 28.33 | 2,515,963 | -0.08(-0.27%) |
Dec 18, 2014 | 28.92 | 28.95 | 28.08 | 28.40 | 2,581,098 | -0.11(-0.39%) |
Dec 17, 2014 | 27.91 | 28.58 | 27.90 | 28.51 | 1,579,475 | +0.56(+2.00%) |
Dec 16, 2014 | 28.29 | 28.70 | 27.93 | 27.95 | 2,210,504 | -0.46(-1.61%) |
Dec 15, 2014 | 28.55 | 28.58 | 27.98 | 28.41 | 4,121,911 | +0.98(+3.57%) |
Dec 12, 2014 | 27.94 | 27.94 | 27.38 | 27.43 | 1,968,157 | -0.33(-1.19%) |
Dec 11, 2014 | 27.52 | 27.94 | 27.50 | 27.76 | 1,625,911 | +0.33(+1.20%) |
Dec 10, 2014 | 27.92 | 28.06 | 27.41 | 27.43 | 1,412,752 | -0.63(-2.23%) |
Dec 09, 2014 | 27.68 | 28.11 | 27.50 | 28.06 | 2,297,829 | +0.02(+0.06%) |
Dec 08, 2014 | 28.39 | 28.55 | 27.90 | 28.04 | 2,300,585 | -0.36(-1.28%) |
Dec 05, 2014 | 28.22 | 28.54 | 28.22 | 28.40 | 1,263,198 | +0.16(+0.57%) |
Dec 04, 2014 | 28.32 | 28.56 | 28.11 | 28.24 | 1,775,936 | -0.16(-0.57%) |
Dec 03, 2014 | 27.67 | 28.43 | 27.63 | 28.40 | 1,626,020 | +0.85(+3.10%) |
Dec 02, 2014 | 27.29 | 27.64 | 27.25 | 27.55 | 2,844,541 | +0.25(+0.93%) |
Dec 01, 2014 | 27.70 | 27.78 | 27.23 | 27.30 | 2,029,415 | -0.50(-1.79%) |
Nov 28, 2014 | 28.55 | 28.60 | 27.77 | 27.79 | 1,842,943 | -0.98(-3.41%) |
Nov 26, 2014 | 28.98 | 28.77 | 28.77 | 28.77 | 1,422,039 | -0.28(-0.96%) |
Nov 25, 2014 | 28.93 | 29.08 | 28.84 | 29.05 | 970,479 | +0.15(+0.53%) |
Nov 24, 2014 | 28.51 | 28.93 | 28.30 | 28.90 | 1,723,081 | +0.52(+1.82%) |
Nov 21, 2014 | 28.59 | 28.70 | 28.36 | 28.39 | 1,918,235 | +0.09(+0.33%) |
Nov 20, 2014 | 28.17 | 28.42 | 28.06 | 28.29 | 1,399,454 | +0.03(+0.09%) |
Nov 19, 2014 | 28.53 | 28.57 | 28.22 | 28.27 | 1,911,713 | -0.25(-0.89%) |
Nov 18, 2014 | 28.50 | 28.80 | 28.43 | 28.52 | 1,545,494 | +0.06(+0.21%) |
Nov 17, 2014 | 28.01 | 28.49 | 28.00 | 28.46 | 1,377,782 | +0.26(+0.93%) |
Nov 14, 2014 | 28.05 | 28.31 | 27.98 | 28.20 | 1,461,191 | +0.14(+0.48%) |
Nov 13, 2014 | 28.36 | 28.65 | 28.01 | 28.06 | 1,832,876 | -0.30(-1.07%) |
Nov 12, 2014 | 28.33 | 28.47 | 28.22 | 28.37 | 1,509,060 | -0.06(-0.21%) |
Nov 11, 2014 | 28.45 | 28.53 | 28.25 | 28.43 | 1,662,712 | +0.03(+0.12%) |
Nov 10, 2014 | 28.35 | 28.48 | 28.24 | 28.39 | 1,464,324 | +0.07(+0.24%) |
Nov 07, 2014 | 28.44 | 28.50 | 28.21 | 28.33 | 1,882,295 | -0.12(-0.42%) |
Nov 06, 2014 | 27.80 | 28.46 | 27.80 | 28.44 | 3,204,925 | +0.80(+2.90%) |
Nov 05, 2014 | 27.88 | 28.00 | 27.52 | 27.64 | 2,751,099 | +0.18(+0.64%) |
Nov 04, 2014 | 27.56 | 27.64 | 27.30 | 27.47 | 3,158,848 | -0.11(-0.40%) |