Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.80 | 25.88 | 25.79 | 25.85 | 57,488 | +0.03(+0.12%) |
Nov 27, 2015 | 25.79 | 25.85 | 25.74 | 25.82 | 31,358 | +0.08(+0.31%) |
Nov 25, 2015 | 25.74 | 25.74 | 25.74 | 0 | -0.09(-0.35%) | |
Nov 24, 2015 | 25.95 | 25.97 | 25.80 | 25.83 | 74,747 | -0.12(-0.46%) |
Nov 23, 2015 | 25.90 | 25.95 | 54,140 | +0.00(+0.00%) | ||
Nov 20, 2015 | 25.92 | 25.96 | 25.85 | 25.95 | 29,003 | +0.13(+0.50%) |
Nov 19, 2015 | 25.85 | 25.90 | 25.81 | 25.82 | 61,851 | +0.02(+0.08%) |
Nov 18, 2015 | 25.72 | 25.90 | 25.72 | 25.80 | 57,490 | -0.29(-1.11%) |
Nov 17, 2015 | 26.19 | 26.20 | 26.05 | 26.09 | 50,635 | +0.04(+0.15%) |
Nov 16, 2015 | 26.43 | 26.67 | 25.94 | 26.05 | 60,555 | -0.36(-1.36%) |
Nov 13, 2015 | 26.37 | 26.43 | 26.26 | 26.41 | 49,461 | +0.06(+0.23%) |
Nov 12, 2015 | 26.40 | 26.40 | 26.26 | 26.35 | 56,961 | -0.08(-0.30%) |
Nov 11, 2015 | 26.29 | 26.45 | 26.15 | 26.43 | 95,152 | +0.14(+0.53%) |
Nov 10, 2015 | 26.14 | 26.31 | 26.10 | 26.29 | 116,207 | +0.24(+0.92%) |
Nov 09, 2015 | 25.70 | 26.12 | 25.62 | 26.05 | 99,002 | +0.34(+1.32%) |
Nov 06, 2015 | 25.84 | 25.84 | 25.62 | 25.71 | 123,547 | -0.14(-0.54%) |
Nov 05, 2015 | 25.65 | 26.00 | 25.65 | 25.85 | 137,734 | +0.23(+0.90%) |
Nov 04, 2015 | 25.60 | 25.69 | 25.20 | 25.62 | 195,912 | +0.04(+0.16%) |
Nov 03, 2015 | 25.84 | 25.91 | 25.55 | 25.58 | 211,841 | -0.32(-1.24%) |
Nov 02, 2015 | 25.88 | 26.12 | 25.81 | 25.90 | 57,983 | +0.08(+0.31%) |
Oct 30, 2015 | 25.92 | 25.92 | 25.45 | 25.82 | 162,417 | -0.04(-0.15%) |
Oct 29, 2015 | 26.08 | 26.15 | 25.79 | 25.86 | 122,972 | -0.60(-2.27%) |
Oct 28, 2015 | 26.35 | 26.61 | 26.32 | 26.46 | 51,172 | +0.11(+0.42%) |
Oct 27, 2015 | 26.25 | 26.35 | 26.16 | 26.35 | 30,412 | +0.10(+0.38%) |
Oct 26, 2015 | 26.02 | 26.25 | 26.01 | 26.25 | 24,136 | +0.27(+1.04%) |
Oct 23, 2015 | 26.08 | 26.13 | 25.96 | 25.98 | 20,844 | -0.07(-0.26%) |
Oct 22, 2015 | 26.00 | 26.06 | 26.00 | 26.05 | 48,291 | +0.06(+0.22%) |
Oct 21, 2015 | 25.95 | 26.00 | 25.94 | 25.99 | 30,556 | +0.09(+0.35%) |
Oct 20, 2015 | 25.86 | 25.93 | 25.83 | 25.90 | 30,287 | +0.06(+0.23%) |
Oct 19, 2015 | 25.90 | 25.98 | 25.83 | 25.84 | 76,719 | -0.09(-0.35%) |
Oct 16, 2015 | 25.91 | 25.93 | 25.76 | 25.93 | 63,966 | +0.10(+0.39%) |
Oct 15, 2015 | 25.77 | 25.85 | 25.75 | 25.83 | 42,339 | +0.09(+0.35%) |
Oct 14, 2015 | 25.75 | 25.79 | 25.71 | 25.74 | 32,063 | +0.01(+0.04%) |
Oct 13, 2015 | 25.67 | 25.75 | 25.64 | 25.73 | 44,496 | +0.06(+0.23%) |
Oct 12, 2015 | 25.60 | 25.77 | 25.60 | 25.67 | 72,821 | +0.09(+0.35%) |
Oct 09, 2015 | 25.63 | 25.80 | 25.37 | 25.58 | 161,286 | -0.09(-0.35%) |
Oct 08, 2015 | 26.03 | 26.11 | 25.59 | 25.67 | 123,119 | -0.47(-1.80%) |
Oct 07, 2015 | 26.15 | 26.23 | 26.09 | 26.14 | 29,084 | +0.00(+0.00%) |
Oct 06, 2015 | 26.20 | 26.21 | 26.14 | 26.14 | 31,537 | -0.01(-0.04%) |
Oct 05, 2015 | 26.08 | 26.18 | 26.08 | 26.15 | 24,642 | +0.08(+0.31%) |
Oct 02, 2015 | 26.07 | 26.10 | 25.95 | 26.07 | 32,643 | -0.02(-0.08%) |
Oct 01, 2015 | 26.33 | 26.33 | 26.05 | 26.09 | 25,261 | -0.20(-0.76%) |
Sep 30, 2015 | 26.28 | 26.34 | 26.27 | 26.29 | 26,119 | -0.01(-0.04%) |
Sep 29, 2015 | 26.20 | 26.30 | 26.12 | 26.30 | 51,024 | +0.03(+0.11%) |
Sep 28, 2015 | 26.25 | 26.32 | 26.08 | 26.27 | 23,484 | -0.07(-0.27%) |
Sep 25, 2015 | 26.30 | 26.35 | 26.26 | 26.34 | 24,026 | +0.07(+0.27%) |
Sep 24, 2015 | 26.04 | 26.30 | 26.04 | 26.27 | 45,660 | +0.20(+0.76%) |
Sep 23, 2015 | 25.99 | 26.07 | 25.99 | 26.07 | 17,110 | +0.08(+0.31%) |
Sep 22, 2015 | 25.97 | 26.05 | 25.97 | 25.99 | 37,587 | -0.02(-0.08%) |
Sep 21, 2015 | 26.03 | 26.09 | 25.95 | 26.01 | 70,683 | -0.05(-0.19%) |
Sep 18, 2015 | 25.95 | 26.06 | 25.95 | 26.06 | 38,983 | +0.09(+0.35%) |
Sep 17, 2015 | 25.95 | 26.05 | 25.95 | 25.97 | 36,183 | +0.00(+0.00%) |
Sep 16, 2015 | 25.96 | 26.00 | 25.94 | 25.97 | 30,888 | +0.02(+0.08%) |
Sep 15, 2015 | 25.97 | 26.07 | 25.95 | 25.95 | 26,055 | +0.00(+0.00%) |
Sep 14, 2015 | 25.95 | 26.00 | 25.95 | 25.95 | 36,090 | -0.01(-0.04%) |
Sep 11, 2015 | 25.96 | 26.03 | 25.95 | 25.96 | 31,936 | +0.02(+0.08%) |
Sep 10, 2015 | 25.92 | 26.02 | 25.92 | 25.94 | 18,278 | +0.01(+0.04%) |
Sep 09, 2015 | 25.98 | 26.12 | 25.93 | 25.93 | 39,273 | -0.07(-0.27%) |
Sep 08, 2015 | 25.95 | 26.16 | 25.92 | 26.00 | 47,924 | +0.10(+0.39%) |
Sep 04, 2015 | 25.90 | 25.90 | 25.90 | 0 | +0.06(+0.23%) | |
Sep 03, 2015 | 25.83 | 25.89 | 25.83 | 25.84 | 19,838 | +0.01(+0.04%) |
Sep 02, 2015 | 25.91 | 25.91 | 25.81 | 25.83 | 37,940 | -0.01(-0.04%) |
Sep 01, 2015 | 25.82 | 25.91 | 25.81 | 25.84 | 22,098 | -0.07(-0.27%) |
Aug 31, 2015 | 25.94 | 26.00 | 25.91 | 25.91 | 20,565 | -0.09(-0.35%) |
Aug 28, 2015 | 26.00 | 26.05 | 25.96 | 26.00 | 26,701 | +0.00(+0.00%) |
Aug 27, 2015 | 25.99 | 26.07 | 25.95 | 26.00 | 48,083 | +0.15(+0.58%) |
Aug 26, 2015 | 25.96 | 26.00 | 25.68 | 25.85 | 26,208 | +0.00(+0.00%) |
Aug 25, 2015 | 25.65 | 25.95 | 25.61 | 25.85 | 50,668 | +0.38(+1.49%) |
Aug 24, 2015 | 25.89 | 25.94 | 25.13 | 25.47 | 70,989 | -0.64(-2.45%) |
Aug 21, 2015 | 25.95 | 26.16 | 25.95 | 26.11 | 33,638 | +0.04(+0.15%) |
Aug 20, 2015 | 26.11 | 26.15 | 26.04 | 26.07 | 16,643 | -0.04(-0.15%) |
Aug 19, 2015 | 26.15 | 26.42 | 26.11 | 26.11 | 22,364 | -0.44(-1.66%) |
Aug 18, 2015 | 26.57 | 26.64 | 26.51 | 26.55 | 33,243 | -0.08(-0.30%) |
Aug 17, 2015 | 26.60 | 26.66 | 26.55 | 26.63 | 36,546 | +0.03(+0.11%) |
Aug 14, 2015 | 26.63 | 26.67 | 26.60 | 26.60 | 37,320 | +0.00(+0.00%) |
Aug 13, 2015 | 26.70 | 26.73 | 26.60 | 26.60 | 16,768 | -0.04(-0.15%) |
Aug 12, 2015 | 26.57 | 26.66 | 26.57 | 26.64 | 20,300 | +0.04(+0.15%) |
Aug 11, 2015 | 26.55 | 26.65 | 26.55 | 26.60 | 37,264 | +0.01(+0.04%) |
Aug 10, 2015 | 26.60 | 26.69 | 26.55 | 26.59 | 31,595 | +0.01(+0.04%) |
Aug 07, 2015 | 26.57 | 26.68 | 26.56 | 26.58 | 8,436 | -0.03(-0.11%) |
Aug 06, 2015 | 26.60 | 26.65 | 26.55 | 26.61 | 23,007 | +0.01(+0.04%) |
Aug 05, 2015 | 26.78 | 26.78 | 26.53 | 26.60 | 13,229 | -0.07(-0.26%) |
Aug 04, 2015 | 26.69 | 26.86 | 26.65 | 26.67 | 34,971 | -0.06(-0.22%) |
Aug 03, 2015 | 26.77 | 26.87 | 26.72 | 26.73 | 24,740 | -0.09(-0.34%) |
Jul 31, 2015 | 26.78 | 26.86 | 26.73 | 26.82 | 32,362 | +0.04(+0.15%) |
Jul 30, 2015 | 26.46 | 26.83 | 26.46 | 26.78 | 78,108 | +0.20(+0.75%) |
Jul 29, 2015 | 26.48 | 26.65 | 26.44 | 26.58 | 14,107 | +0.03(+0.11%) |
Jul 28, 2015 | 26.62 | 26.75 | 26.50 | 26.55 | 32,807 | -0.04(-0.15%) |
Jul 27, 2015 | 26.53 | 26.63 | 26.53 | 26.59 | 8,697 | -0.05(-0.19%) |
Jul 24, 2015 | 26.70 | 26.70 | 26.56 | 26.64 | 19,276 | +0.00(+0.01%) |
Jul 23, 2015 | 26.60 | 26.64 | 26.52 | 26.64 | 6,753 | +0.11(+0.41%) |
Jul 22, 2015 | 26.59 | 26.59 | 26.40 | 26.53 | 26,276 | -0.11(-0.41%) |
Jul 21, 2015 | 26.59 | 26.67 | 26.57 | 26.64 | 30,813 | -0.02(-0.08%) |
Jul 20, 2015 | 26.63 | 26.73 | 26.62 | 26.66 | 35,261 | -0.03(-0.11%) |
Jul 17, 2015 | 26.56 | 26.69 | 26.49 | 26.69 | 39,569 | +0.21(+0.79%) |
Jul 16, 2015 | 26.33 | 26.49 | 26.33 | 26.48 | 26,960 | +0.18(+0.68%) |
Jul 15, 2015 | 26.26 | 26.33 | 26.25 | 26.30 | 30,710 | +0.05(+0.19%) |
Jul 14, 2015 | 26.29 | 26.34 | 26.21 | 26.25 | 11,761 | -0.09(-0.34%) |
Jul 13, 2015 | 26.31 | 26.42 | 26.30 | 26.34 | 26,379 | +0.06(+0.23%) |
Jul 10, 2015 | 26.26 | 26.35 | 26.21 | 26.28 | 20,058 | +0.08(+0.31%) |
Jul 09, 2015 | 26.20 | 26.25 | 26.20 | 26.20 | 20,847 | +0.03(+0.11%) |
Jul 08, 2015 | 26.12 | 26.24 | 26.12 | 26.17 | 19,157 | +0.02(+0.07%) |
Jul 07, 2015 | 26.26 | 26.26 | 26.14 | 26.15 | 12,319 | -0.08(-0.29%) |
Jul 06, 2015 | 26.29 | 26.41 | 26.16 | 26.23 | 10,451 | -0.11(-0.42%) |
Jul 02, 2015 | 26.34 | 26.34 | 26.34 | 0 | -0.01(-0.04%) | |
Jul 01, 2015 | 26.27 | 26.36 | 26.27 | 26.35 | 7,431 | +0.04(+0.15%) |
Jun 30, 2015 | 26.25 | 26.36 | 26.20 | 26.31 | 12,216 | +0.11(+0.42%) |
Jun 29, 2015 | 26.27 | 26.37 | 26.19 | 26.20 | 23,364 | -0.20(-0.76%) |
Jun 26, 2015 | 26.32 | 26.50 | 26.24 | 26.40 | 34,010 | +0.13(+0.49%) |
Jun 25, 2015 | 26.20 | 26.34 | 26.15 | 26.27 | 21,712 | +0.04(+0.15%) |
Jun 24, 2015 | 26.29 | 26.39 | 26.20 | 26.23 | 16,183 | -0.02(-0.08%) |
Jun 23, 2015 | 26.34 | 26.34 | 26.20 | 26.25 | 13,252 | +0.00(+0.00%) |
Jun 22, 2015 | 26.37 | 26.52 | 26.25 | 26.25 | 15,630 | -0.06(-0.23%) |
Jun 19, 2015 | 26.28 | 26.44 | 26.22 | 26.31 | 33,968 | -0.17(-0.64%) |
Jun 18, 2015 | 26.60 | 26.62 | 26.37 | 26.48 | 55,444 | -0.15(-0.56%) |
Jun 17, 2015 | 26.56 | 26.68 | 26.50 | 26.63 | 53,643 | +0.07(+0.26%) |
Jun 16, 2015 | 26.66 | 26.68 | 26.55 | 26.56 | 42,926 | -0.08(-0.30%) |
Jun 15, 2015 | 26.60 | 26.75 | 26.60 | 26.64 | 29,115 | -0.02(-0.08%) |
Jun 12, 2015 | 26.65 | 26.76 | 26.63 | 26.66 | 20,243 | -0.02(-0.07%) |
Jun 11, 2015 | 26.61 | 26.72 | 26.59 | 26.68 | 13,341 | +0.07(+0.26%) |
Jun 10, 2015 | 26.59 | 26.66 | 26.57 | 26.61 | 30,274 | +0.00(+0.00%) |
Jun 09, 2015 | 26.71 | 26.71 | 26.53 | 26.61 | 35,116 | -0.08(-0.30%) |
Jun 08, 2015 | 26.82 | 26.82 | 26.69 | 26.69 | 18,930 | -0.16(-0.60%) |
Jun 05, 2015 | 26.81 | 26.90 | 26.77 | 26.85 | 20,965 | -0.01(-0.04%) |
Jun 04, 2015 | 26.75 | 26.90 | 26.73 | 26.86 | 32,659 | +0.14(+0.52%) |
Jun 03, 2015 | 26.56 | 26.74 | 26.56 | 26.72 | 19,000 | +0.07(+0.26%) |
Jun 02, 2015 | 26.65 | 26.66 | 26.55 | 26.65 | 22,659 | -0.05(-0.19%) |
Jun 01, 2015 | 26.77 | 26.81 | 26.70 | 26.70 | 37,046 | -0.15(-0.55%) |
May 29, 2015 | 26.67 | 26.85 | 26.67 | 26.85 | 23,037 | +0.09(+0.33%) |
May 28, 2015 | 26.78 | 26.79 | 26.58 | 26.76 | 40,741 | +0.06(+0.21%) |
May 27, 2015 | 26.72 | 26.77 | 26.65 | 26.70 | 42,989 | +0.09(+0.35%) |
May 26, 2015 | 26.62 | 26.65 | 26.56 | 26.61 | 28,590 | -0.02(-0.08%) |
May 22, 2015 | 26.63 | 26.63 | 26.63 | 0 | -0.04(-0.15%) | |
May 21, 2015 | 26.78 | 26.97 | 26.67 | 26.67 | 50,360 | -0.14(-0.52%) |
May 20, 2015 | 26.66 | 26.86 | 26.65 | 26.81 | 21,438 | -0.21(-0.78%) |
May 19, 2015 | 26.85 | 27.02 | 26.82 | 27.02 | 31,597 | +0.16(+0.60%) |
May 18, 2015 | 26.84 | 26.93 | 26.80 | 26.86 | 29,721 | -0.10(-0.37%) |
May 15, 2015 | 27.01 | 27.17 | 26.91 | 26.96 | 32,471 | -0.05(-0.19%) |
May 14, 2015 | 26.82 | 27.10 | 26.82 | 27.01 | 39,606 | +0.19(+0.71%) |
May 13, 2015 | 26.65 | 26.89 | 26.53 | 26.82 | 77,965 | +0.20(+0.75%) |
May 12, 2015 | 26.47 | 26.77 | 26.46 | 26.62 | 35,212 | +0.09(+0.34%) |
May 11, 2015 | 26.70 | 26.70 | 26.45 | 26.53 | 34,882 | -0.17(-0.64%) |
May 08, 2015 | 26.59 | 26.77 | 26.59 | 26.70 | 34,136 | +0.24(+0.91%) |
May 07, 2015 | 26.41 | 26.59 | 26.40 | 26.46 | 42,519 | +0.06(+0.23%) |
May 06, 2015 | 26.83 | 26.83 | 26.36 | 26.40 | 71,481 | -0.44(-1.64%) |
May 05, 2015 | 26.90 | 26.92 | 26.79 | 26.84 | 29,697 | -0.07(-0.26%) |
May 04, 2015 | 26.87 | 27.06 | 26.87 | 26.91 | 30,241 | +0.09(+0.34%) |
May 01, 2015 | 26.84 | 26.96 | 26.76 | 26.82 | 48,373 | +0.01(+0.04%) |
Apr 30, 2015 | 26.70 | 26.82 | 26.54 | 26.81 | 101,744 | +0.12(+0.45%) |
Apr 29, 2015 | 26.63 | 26.71 | 26.59 | 26.69 | 22,452 | +0.05(+0.19%) |
Apr 28, 2015 | 26.58 | 26.67 | 26.51 | 26.64 | 68,581 | +0.05(+0.19%) |
Apr 27, 2015 | 26.67 | 26.67 | 26.52 | 26.59 | 33,046 | -0.08(-0.30%) |
Apr 24, 2015 | 26.77 | 26.86 | 26.50 | 26.67 | 61,355 | -0.13(-0.49%) |
Apr 23, 2015 | 26.58 | 26.80 | 26.58 | 26.80 | 54,079 | +0.13(+0.49%) |
Apr 22, 2015 | 26.54 | 26.70 | 26.53 | 26.67 | 51,658 | +0.19(+0.72%) |
Apr 21, 2015 | 26.46 | 26.58 | 26.40 | 26.48 | 54,586 | +0.06(+0.23%) |
Apr 20, 2015 | 26.49 | 26.54 | 26.38 | 26.42 | 53,960 | +0.05(+0.19%) |
Apr 17, 2015 | 26.62 | 26.73 | 26.37 | 26.37 | 158,818 | -0.26(-0.98%) |
Apr 16, 2015 | 26.76 | 26.77 | 26.60 | 26.63 | 31,404 | -0.14(-0.52%) |
Apr 15, 2015 | 26.77 | 26.82 | 26.70 | 26.77 | 42,780 | -0.02(-0.07%) |
Apr 14, 2015 | 26.86 | 26.92 | 26.79 | 26.79 | 16,053 | -0.06(-0.22%) |
Apr 13, 2015 | 26.58 | 26.87 | 26.58 | 26.85 | 33,395 | +0.07(+0.26%) |
Apr 10, 2015 | 26.73 | 26.88 | 26.73 | 26.78 | 25,923 | +0.01(+0.04%) |
Apr 09, 2015 | 26.79 | 26.88 | 26.73 | 26.77 | 27,982 | +0.00(+0.00%) |
Apr 08, 2015 | 26.65 | 26.78 | 26.65 | 26.77 | 34,408 | +0.08(+0.29%) |
Apr 07, 2015 | 26.69 | 26.71 | 26.61 | 26.69 | 28,485 | -0.01(-0.04%) |
Apr 06, 2015 | 26.75 | 26.79 | 26.66 | 26.70 | 24,123 | -0.03(-0.11%) |
Apr 02, 2015 | 26.73 | 26.73 | 26.73 | 0 | -0.30(-1.11%) | |
Apr 01, 2015 | 26.96 | 27.03 | 26.94 | 27.03 | 11,865 | -0.01(-0.04%) |
Mar 31, 2015 | 26.95 | 27.06 | 26.94 | 27.04 | 15,352 | +0.00(+0.00%) |
Mar 30, 2015 | 26.96 | 27.04 | 26.90 | 27.04 | 38,594 | +0.03(+0.11%) |
Mar 27, 2015 | 26.90 | 27.07 | 26.90 | 27.01 | 28,259 | +0.03(+0.11%) |
Mar 26, 2015 | 26.89 | 26.99 | 26.89 | 26.98 | 21,639 | -0.01(-0.02%) |
Mar 25, 2015 | 26.94 | 26.99 | 26.92 | 26.99 | 18,234 | +0.06(+0.21%) |
Mar 24, 2015 | 26.86 | 26.95 | 26.86 | 26.93 | 17,459 | -0.01(-0.04%) |
Mar 23, 2015 | 26.86 | 26.94 | 26.86 | 26.94 | 17,612 | +0.00(+0.00%) |
Mar 20, 2015 | 26.83 | 26.94 | 26.73 | 26.94 | 34,697 | +0.06(+0.22%) |
Mar 19, 2015 | 26.90 | 26.94 | 26.84 | 26.88 | 21,706 | -0.06(-0.22%) |
Mar 18, 2015 | 26.63 | 27.00 | 26.54 | 26.94 | 34,662 | +0.28(+1.05%) |
Mar 17, 2015 | 26.63 | 26.66 | 26.56 | 26.66 | 10,862 | +0.06(+0.23%) |
Mar 16, 2015 | 26.60 | 26.64 | 26.59 | 26.60 | 10,592 | +0.00(+0.00%) |
Mar 13, 2015 | 26.63 | 26.63 | 26.55 | 26.60 | 22,704 | -0.01(-0.04%) |
Mar 12, 2015 | 26.70 | 26.71 | 26.61 | 26.61 | 11,831 | -0.04(-0.15%) |
Mar 11, 2015 | 26.65 | 26.74 | 26.60 | 26.65 | 26,577 | +0.04(+0.15%) |
Mar 10, 2015 | 26.77 | 26.77 | 26.45 | 26.61 | 76,438 | -0.19(-0.71%) |
Mar 09, 2015 | 26.78 | 26.82 | 26.68 | 26.80 | 48,329 | +0.02(+0.07%) |
Mar 06, 2015 | 26.84 | 26.93 | 26.77 | 26.78 | 56,793 | -0.19(-0.70%) |
Mar 05, 2015 | 26.93 | 27.01 | 26.91 | 26.97 | 44,446 | +0.01(+0.04%) |
Mar 04, 2015 | 27.06 | 26.81 | 26.96 | 78,793 | -0.09(-0.33%) | |
Mar 03, 2015 | 26.91 | 27.09 | 26.91 | 27.05 | 40,205 | +0.10(+0.37%) |
Mar 02, 2015 | 26.87 | 27.01 | 26.87 | 26.95 | 59,434 | +0.01(+0.04%) |
Feb 27, 2015 | 26.86 | 26.98 | 26.86 | 26.94 | 28,170 | +0.05(+0.19%) |
Feb 26, 2015 | 26.72 | 26.90 | 26.72 | 26.89 | 54,572 | +0.14(+0.52%) |
Feb 25, 2015 | 26.84 | 26.89 | 26.73 | 26.75 | 37,172 | -0.08(-0.30%) |
Feb 24, 2015 | 26.70 | 26.84 | 26.70 | 26.83 | 25,404 | +0.09(+0.34%) |
Feb 23, 2015 | 26.75 | 26.85 | 26.67 | 26.74 | 45,627 | +0.11(+0.41%) |
Feb 20, 2015 | 26.42 | 26.69 | 26.42 | 26.63 | 67,527 | +0.26(+0.99%) |
Feb 19, 2015 | 26.15 | 26.37 | 26.15 | 26.37 | 27,862 | +0.06(+0.24%) |
Feb 18, 2015 | 26.37 | 26.40 | 26.08 | 26.31 | 58,642 | -0.58(-2.17%) |
Feb 17, 2015 | 26.99 | 27.03 | 26.86 | 26.89 | 34,984 | -0.14(-0.52%) |
Feb 13, 2015 | 27.03 | 27.03 | 27.03 | 0 | +0.09(+0.33%) | |
Feb 12, 2015 | 26.82 | 26.98 | 26.81 | 26.94 | 21,373 | +0.09(+0.34%) |
Feb 11, 2015 | 26.71 | 26.85 | 26.71 | 26.85 | 31,505 | +0.05(+0.19%) |
Feb 10, 2015 | 26.84 | 26.84 | 26.70 | 26.80 | 33,696 | -0.01(-0.04%) |
Feb 09, 2015 | 26.81 | 26.86 | 26.79 | 26.81 | 11,968 | -0.04(-0.15%) |
Feb 06, 2015 | 26.85 | 26.85 | 26.75 | 26.85 | 13,091 | +0.01(+0.04%) |
Feb 05, 2015 | 26.75 | 26.85 | 26.72 | 26.84 | 27,176 | +0.03(+0.11%) |
Feb 04, 2015 | 26.71 | 26.84 | 26.61 | 26.81 | 32,322 | +0.07(+0.26%) |
Feb 03, 2015 | 26.72 | 26.80 | 26.69 | 26.74 | 17,717 | +0.05(+0.19%) |
Feb 02, 2015 | 26.78 | 26.83 | 26.65 | 26.69 | 64,242 | -0.16(-0.60%) |
Jan 30, 2015 | 27.05 | 27.07 | 26.83 | 26.85 | 26,046 | -0.16(-0.59%) |
Jan 29, 2015 | 26.96 | 27.08 | 26.91 | 27.01 | 39,436 | +0.03(+0.11%) |
Jan 28, 2015 | 26.93 | 26.98 | 26.83 | 26.98 | 23,700 | +0.07(+0.27%) |
Jan 27, 2015 | 26.80 | 26.93 | 26.80 | 26.91 | 38,908 | +0.11(+0.41%) |
Jan 26, 2015 | 26.70 | 26.87 | 26.51 | 26.80 | 60,111 | +0.00(+0.00%) |
Jan 23, 2015 | 26.74 | 26.85 | 26.70 | 26.80 | 23,502 | +0.04(+0.15%) |
Jan 22, 2015 | 26.69 | 26.76 | 26.65 | 26.76 | 21,181 | +0.02(+0.07%) |
Jan 21, 2015 | 26.50 | 26.74 | 26.50 | 26.74 | 34,198 | +0.21(+0.79%) |
Jan 20, 2015 | 26.50 | 26.53 | 26.43 | 26.53 | 19,117 | +0.00(+0.00%) |
Jan 16, 2015 | 26.39 | 26.53 | 26.27 | 26.53 | 50,426 | +0.06(+0.23%) |
Jan 15, 2015 | 26.51 | 26.40 | 26.47 | 28,585 | +0.02(+0.08%) | |
Jan 14, 2015 | 26.47 | 26.51 | 26.43 | 26.45 | 17,146 | -0.07(-0.26%) |
Jan 13, 2015 | 26.52 | 46,112 | +0.08(+0.30%) | |||
Jan 12, 2015 | 26.38 | 26.44 | 26.32 | 26.44 | 28,148 | +0.06(+0.23%) |
Jan 09, 2015 | 26.31 | 26.39 | 26.28 | 26.38 | 30,547 | -0.02(-0.08%) |
Jan 08, 2015 | 26.33 | 26.41 | 26.31 | 26.40 | 30,073 | +0.07(+0.27%) |
Jan 07, 2015 | 26.21 | 26.33 | 26.21 | 26.33 | 25,100 | +0.07(+0.27%) |
Jan 06, 2015 | 26.21 | 26.29 | 26.21 | 26.26 | 23,740 | +0.01(+0.04%) |
Jan 05, 2015 | 26.28 | 26.34 | 26.18 | 26.25 | 28,702 | -0.11(-0.42%) |
Jan 02, 2015 | 26.24 | 26.40 | 26.16 | 26.36 | 29,265 | +0.12(+0.46%) |
Dec 31, 2014 | 26.24 | 26.24 | 26.24 | 0 | -0.04(-0.15%) | |
Dec 30, 2014 | 26.09 | 26.29 | 26.09 | 26.28 | 25,486 | +0.10(+0.38%) |
Dec 29, 2014 | 26.12 | 26.25 | 26.12 | 26.18 | 36,258 | -0.06(-0.23%) |
Dec 26, 2014 | 26.03 | 26.28 | 26.03 | 26.24 | 37,226 | +0.16(+0.61%) |
Dec 24, 2014 | 26.08 | 26.08 | 26.08 | 0 | -0.07(-0.27%) | |
Dec 23, 2014 | 26.13 | 26.16 | 26.09 | 26.15 | 27,282 | -0.02(-0.08%) |
Dec 22, 2014 | 26.09 | 26.19 | 26.05 | 26.17 | 32,923 | +0.03(+0.11%) |
Dec 19, 2014 | 26.01 | 26.16 | 26.01 | 26.14 | 33,379 | +0.09(+0.35%) |
Dec 18, 2014 | 26.03 | 26.07 | 25.97 | 26.05 | 29,112 | +0.03(+0.12%) |
Dec 17, 2014 | 25.76 | 26.03 | 25.76 | 26.02 | 52,995 | +0.10(+0.39%) |
Dec 16, 2014 | 26.00 | 25.92 | 54,935 | -0.13(-0.50%) | ||
Dec 15, 2014 | 26.04 | 26.14 | 25.95 | 26.05 | 36,166 | +0.01(+0.04%) |
Dec 12, 2014 | 25.97 | 26.05 | 25.96 | 26.04 | 27,303 | +0.03(+0.12%) |
Dec 11, 2014 | 25.93 | 26.02 | 25.93 | 26.01 | 46,128 | +0.02(+0.08%) |
Dec 10, 2014 | 25.99 | 26.00 | 25.91 | 25.99 | 41,864 | -0.02(-0.08%) |
Dec 09, 2014 | 25.89 | 26.02 | 25.89 | 26.01 | 42,834 | +0.02(+0.08%) |
Dec 08, 2014 | 25.94 | 26.00 | 25.92 | 25.99 | 28,902 | +0.05(+0.19%) |
Dec 05, 2014 | 25.80 | 26.05 | 25.79 | 25.94 | 25,109 | +0.20(+0.78%) |
Dec 04, 2014 | 25.93 | 25.93 | 25.72 | 25.74 | 57,035 | -0.18(-0.69%) |
Dec 03, 2014 | 26.03 | 26.03 | 25.90 | 25.92 | 39,884 | -0.05(-0.19%) |
Dec 02, 2014 | 25.96 | 26.02 | 25.93 | 25.97 | 28,952 | -0.01(-0.04%) |