Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.39 | 22.32 | 22.32 | 22.32 | 601,375 | -0.10(-0.46%) |
Dec 30, 2015 | 22.47 | 22.56 | 22.36 | 22.43 | 725,921 | -0.12(-0.54%) |
Dec 29, 2015 | 22.57 | 22.69 | 22.33 | 22.55 | 1,115,026 | +0.06(+0.27%) |
Dec 28, 2015 | 22.62 | 22.62 | 22.30 | 22.49 | 860,524 | -0.19(-0.84%) |
Dec 24, 2015 | 22.75 | 22.68 | 22.68 | 22.68 | 296,570 | -0.11(-0.49%) |
Dec 23, 2015 | 22.41 | 22.92 | 22.35 | 22.79 | 1,078,255 | +0.55(+2.48%) |
Dec 22, 2015 | 21.97 | 22.32 | 21.84 | 22.24 | 888,047 | +0.39(+1.78%) |
Dec 21, 2015 | 21.98 | 22.08 | 21.67 | 21.85 | 971,012 | +0.04(+0.20%) |
Dec 18, 2015 | 21.81 | 21.97 | 21.71 | 21.80 | 2,224,876 | -0.13(-0.59%) |
Dec 17, 2015 | 22.18 | 22.36 | 21.93 | 21.93 | 2,453,389 | -0.22(-0.97%) |
Dec 16, 2015 | 21.68 | 22.18 | 21.58 | 22.15 | 1,828,194 | +0.55(+2.55%) |
Dec 15, 2015 | 21.28 | 21.65 | 21.20 | 21.60 | 1,673,618 | +0.35(+1.66%) |
Dec 14, 2015 | 21.67 | 21.76 | 21.17 | 21.24 | 2,361,738 | -0.41(-1.87%) |
Dec 11, 2015 | 22.10 | 22.14 | 21.59 | 21.65 | 2,089,626 | -0.64(-2.86%) |
Dec 10, 2015 | 22.37 | 22.47 | 22.21 | 22.29 | 1,277,149 | -0.11(-0.50%) |
Dec 09, 2015 | 22.51 | 22.73 | 22.35 | 22.40 | 1,475,786 | -0.12(-0.54%) |
Dec 08, 2015 | 22.67 | 22.73 | 22.40 | 22.52 | 1,750,314 | -0.45(-1.95%) |
Dec 07, 2015 | 23.23 | 23.23 | 22.90 | 22.97 | 924,217 | -0.37(-1.59%) |
Dec 04, 2015 | 23.02 | 23.38 | 22.85 | 23.34 | 1,704,954 | +0.32(+1.39%) |
Dec 03, 2015 | 23.74 | 23.76 | 22.93 | 23.02 | 1,784,301 | -0.62(-2.63%) |
Dec 02, 2015 | 24.16 | 24.16 | 23.62 | 23.64 | 1,203,821 | -0.36(-1.51%) |
Dec 01, 2015 | 24.10 | 24.21 | 23.91 | 24.00 | 961,038 | -0.10(-0.43%) |
Nov 30, 2015 | 24.13 | 24.19 | 23.97 | 24.11 | 1,293,619 | +0.09(+0.39%) |
Nov 27, 2015 | 23.93 | 24.11 | 23.83 | 24.01 | 270,160 | +0.05(+0.22%) |
Nov 25, 2015 | 24.06 | 23.96 | 23.96 | 23.96 | 692,306 | +0.02(+0.07%) |
Nov 24, 2015 | 23.84 | 24.00 | 23.63 | 23.94 | 1,063,306 | -0.06(-0.25%) |
Nov 23, 2015 | 23.91 | 24.21 | 23.88 | 24.00 | 893,326 | +0.12(+0.51%) |
Nov 20, 2015 | 24.06 | 24.18 | 23.76 | 23.88 | 1,002,474 | +0.00(+0.00%) |
Nov 19, 2015 | 23.93 | 24.03 | 23.54 | 23.88 | 1,670,117 | +0.02(+0.07%) |
Nov 18, 2015 | 23.53 | 23.87 | 23.38 | 23.87 | 1,529,182 | +0.49(+2.10%) |
Nov 17, 2015 | 23.62 | 23.74 | 23.32 | 23.37 | 1,652,446 | -0.22(-0.95%) |
Nov 16, 2015 | 23.28 | 23.62 | 22.60 | 23.60 | 1,223,488 | +0.31(+1.33%) |
Nov 13, 2015 | 23.07 | 23.35 | 22.97 | 23.29 | 2,244,122 | +0.14(+0.60%) |
Nov 12, 2015 | 23.50 | 23.94 | 23.14 | 23.15 | 1,272,551 | -0.63(-2.65%) |
Nov 11, 2015 | 23.79 | 23.95 | 23.62 | 23.78 | 1,313,950 | +0.01(+0.04%) |
Nov 10, 2015 | 23.81 | 23.96 | 23.73 | 23.77 | 1,441,482 | -0.14(-0.57%) |
Nov 09, 2015 | 24.01 | 24.04 | 23.58 | 23.91 | 1,253,161 | -0.10(-0.43%) |
Nov 06, 2015 | 24.38 | 24.47 | 23.94 | 24.01 | 2,697,308 | -0.37(-1.51%) |
Nov 05, 2015 | 24.59 | 24.66 | 24.17 | 24.38 | 2,257,784 | -0.21(-0.87%) |
Nov 04, 2015 | 25.03 | 25.16 | 24.54 | 24.59 | 2,017,740 | -0.35(-1.41%) |
Nov 03, 2015 | 25.07 | 25.16 | 24.77 | 24.95 | 1,629,557 | -0.16(-0.65%) |
Nov 02, 2015 | 24.61 | 25.17 | 24.55 | 25.11 | 1,190,469 | +0.50(+2.02%) |
Oct 30, 2015 | 24.28 | 24.68 | 24.20 | 24.61 | 1,272,986 | +0.33(+1.34%) |
Oct 29, 2015 | 24.59 | 24.69 | 24.19 | 24.29 | 1,059,961 | -0.29(-1.19%) |
Oct 28, 2015 | 24.07 | 24.62 | 23.87 | 24.58 | 1,803,950 | +0.50(+2.07%) |
Oct 27, 2015 | 23.71 | 24.67 | 23.71 | 24.08 | 2,576,781 | -0.57(-2.30%) |
Oct 26, 2015 | 24.37 | 25.02 | 24.37 | 24.65 | 2,194,292 | +0.29(+1.20%) |
Oct 23, 2015 | 24.40 | 24.57 | 24.17 | 24.35 | 1,843,008 | +0.17(+0.71%) |
Oct 22, 2015 | 23.93 | 24.23 | 23.79 | 24.18 | 2,288,317 | +0.31(+1.29%) |
Oct 21, 2015 | 24.18 | 24.23 | 23.84 | 23.87 | 1,078,980 | -0.21(-0.85%) |
Oct 20, 2015 | 23.79 | 24.22 | 23.74 | 24.08 | 968,958 | +0.21(+0.86%) |
Oct 19, 2015 | 23.74 | 23.87 | 23.58 | 23.87 | 1,189,705 | +0.07(+0.29%) |
Oct 16, 2015 | 24.02 | 24.29 | 23.78 | 23.80 | 1,400,553 | -0.27(-1.10%) |
Oct 15, 2015 | 24.26 | 24.30 | 23.93 | 24.07 | 1,155,500 | -0.24(-0.99%) |
Oct 14, 2015 | 24.40 | 24.47 | 24.13 | 24.31 | 1,378,270 | -0.09(-0.39%) |
Oct 13, 2015 | 24.45 | 24.64 | 23.83 | 24.41 | 1,416,656 | -0.13(-0.52%) |
Oct 12, 2015 | 24.59 | 24.72 | 24.48 | 24.53 | 1,025,939 | -0.07(-0.28%) |
Oct 09, 2015 | 24.47 | 24.80 | 24.41 | 24.60 | 1,314,208 | -0.22(-0.90%) |
Oct 08, 2015 | 24.53 | 24.89 | 24.43 | 24.83 | 1,048,569 | +0.31(+1.26%) |
Oct 07, 2015 | 24.19 | 24.59 | 24.11 | 24.52 | 1,596,631 | +0.43(+1.78%) |
Oct 06, 2015 | 23.69 | 24.19 | 23.61 | 24.09 | 1,909,033 | +0.34(+1.44%) |
Oct 05, 2015 | 23.16 | 23.75 | 22.96 | 23.74 | 1,433,234 | +0.80(+3.48%) |
Oct 02, 2015 | 22.39 | 22.95 | 22.28 | 22.95 | 2,262,741 | +0.25(+1.10%) |
Oct 01, 2015 | 22.83 | 22.99 | 22.31 | 22.70 | 2,420,910 | -0.19(-0.82%) |
Sep 30, 2015 | 22.77 | 22.90 | 22.48 | 22.89 | 1,560,713 | +0.42(+1.87%) |
Sep 29, 2015 | 22.45 | 22.63 | 22.28 | 22.47 | 1,867,189 | +0.07(+0.31%) |
Sep 28, 2015 | 22.30 | 22.65 | 22.24 | 22.40 | 2,017,516 | -0.07(-0.31%) |
Sep 25, 2015 | 22.66 | 23.23 | 22.40 | 22.47 | 2,218,764 | +0.00(+0.00%) |
Sep 24, 2015 | 22.43 | 22.53 | 22.20 | 22.47 | 1,836,804 | -0.27(-1.17%) |
Sep 23, 2015 | 22.91 | 22.99 | 22.62 | 22.73 | 1,588,333 | -0.24(-1.05%) |
Sep 22, 2015 | 23.50 | 23.50 | 22.78 | 22.97 | 3,910,451 | -1.05(-4.36%) |
Sep 21, 2015 | 24.20 | 24.35 | 23.98 | 24.02 | 953,650 | -0.06(-0.25%) |
Sep 18, 2015 | 24.19 | 24.35 | 23.97 | 24.08 | 1,818,828 | -0.51(-2.06%) |
Sep 17, 2015 | 24.67 | 24.91 | 24.54 | 24.59 | 1,737,306 | -0.23(-0.93%) |
Sep 16, 2015 | 24.61 | 24.89 | 24.57 | 24.82 | 1,272,614 | +0.27(+1.08%) |
Sep 15, 2015 | 23.98 | 24.64 | 23.96 | 24.55 | 1,794,890 | +0.57(+2.40%) |
Sep 14, 2015 | 24.13 | 24.16 | 23.92 | 23.98 | 972,119 | -0.19(-0.78%) |
Sep 11, 2015 | 24.12 | 24.23 | 23.99 | 24.17 | 860,834 | -0.05(-0.21%) |
Sep 10, 2015 | 23.95 | 24.35 | 23.91 | 24.22 | 1,652,821 | +0.12(+0.50%) |
Sep 09, 2015 | 24.31 | 24.56 | 24.06 | 24.10 | 1,264,770 | -0.11(-0.46%) |
Sep 08, 2015 | 24.00 | 24.29 | 23.92 | 24.21 | 1,952,744 | +0.63(+2.69%) |
Sep 04, 2015 | 23.82 | 23.57 | 23.57 | 23.57 | 3,250,279 | -0.49(-2.03%) |
Sep 03, 2015 | 23.93 | 24.47 | 23.91 | 24.06 | 1,731,545 | +0.06(+0.25%) |
Sep 02, 2015 | 23.90 | 24.45 | 23.83 | 24.00 | 1,988,082 | +0.21(+0.90%) |
Sep 01, 2015 | 24.12 | 24.38 | 23.70 | 23.79 | 2,435,964 | -0.74(-3.01%) |
Aug 31, 2015 | 24.86 | 24.98 | 24.48 | 24.53 | 3,097,560 | -0.55(-2.19%) |
Aug 28, 2015 | 25.05 | 25.27 | 24.84 | 25.07 | 1,961,138 | -0.12(-0.48%) |
Aug 27, 2015 | 25.11 | 25.37 | 24.83 | 25.19 | 1,975,986 | +0.34(+1.38%) |
Aug 26, 2015 | 24.77 | 24.95 | 24.35 | 24.85 | 1,907,465 | +0.62(+2.55%) |
Aug 25, 2015 | 24.64 | 24.71 | 24.23 | 24.23 | 2,621,894 | +0.01(+0.04%) |
Aug 24, 2015 | 23.38 | 24.72 | 23.04 | 24.23 | 3,629,780 | -0.23(-0.95%) |
Aug 21, 2015 | 24.84 | 24.86 | 24.42 | 24.46 | 2,266,777 | -0.49(-1.96%) |
Aug 20, 2015 | 25.39 | 25.56 | 24.93 | 24.95 | 1,417,918 | -0.54(-2.12%) |
Aug 19, 2015 | 25.26 | 25.65 | 25.11 | 25.49 | 1,357,134 | +0.07(+0.27%) |
Aug 18, 2015 | 25.48 | 25.78 | 25.35 | 25.42 | 1,076,297 | -0.20(-0.77%) |
Aug 17, 2015 | 25.13 | 25.73 | 24.98 | 25.61 | 1,544,596 | +0.35(+1.39%) |
Aug 14, 2015 | 25.01 | 25.32 | 25.01 | 25.26 | 941,364 | +0.18(+0.72%) |
Aug 13, 2015 | 25.23 | 25.56 | 25.04 | 25.08 | 786,447 | -0.15(-0.58%) |
Aug 12, 2015 | 24.83 | 25.24 | 24.71 | 25.23 | 1,041,783 | +0.13(+0.51%) |
Aug 11, 2015 | 25.31 | 25.38 | 24.94 | 25.10 | 1,271,696 | -0.42(-1.64%) |
Aug 10, 2015 | 25.31 | 25.52 | 25.26 | 25.52 | 1,306,739 | +0.43(+1.70%) |
Aug 07, 2015 | 25.09 | 25.28 | 24.96 | 25.09 | 2,037,012 | -0.04(-0.17%) |
Aug 06, 2015 | 25.08 | 25.20 | 24.83 | 25.13 | 1,600,419 | +0.09(+0.34%) |
Aug 05, 2015 | 24.75 | 25.21 | 24.74 | 25.05 | 1,534,109 | +0.52(+2.12%) |
Aug 04, 2015 | 24.69 | 24.81 | 24.49 | 24.53 | 1,674,173 | -0.13(-0.52%) |
Aug 03, 2015 | 24.74 | 24.90 | 24.59 | 24.66 | 1,959,176 | -0.24(-0.96%) |
Jul 31, 2015 | 24.83 | 25.05 | 24.78 | 24.90 | 1,475,304 | +0.13(+0.52%) |
Jul 30, 2015 | 24.88 | 24.97 | 24.67 | 24.77 | 1,576,304 | -0.30(-1.19%) |
Jul 29, 2015 | 25.01 | 25.15 | 24.74 | 25.07 | 2,233,641 | +0.02(+0.07%) |
Jul 28, 2015 | 24.38 | 25.31 | 24.31 | 25.05 | 3,034,214 | +0.84(+3.49%) |
Jul 27, 2015 | 24.03 | 24.24 | 23.83 | 24.20 | 3,148,173 | -0.14(-0.56%) |
Jul 24, 2015 | 24.72 | 24.81 | 24.29 | 24.34 | 2,369,671 | -0.41(-1.65%) |
Jul 23, 2015 | 24.70 | 25.17 | 24.32 | 24.75 | 1,941,793 | +0.02(+0.07%) |
Jul 22, 2015 | 24.79 | 24.91 | 24.73 | 24.73 | 1,323,290 | -0.14(-0.58%) |
Jul 21, 2015 | 24.84 | 25.04 | 24.76 | 24.88 | 780,226 | -0.02(-0.07%) |
Jul 20, 2015 | 25.00 | 25.01 | 24.89 | 24.90 | 818,480 | -0.12(-0.48%) |
Jul 17, 2015 | 25.02 | 25.10 | 24.76 | 25.02 | 1,062,630 | +0.00(+0.00%) |
Jul 16, 2015 | 25.16 | 25.24 | 25.01 | 25.02 | 1,317,057 | -0.05(-0.20%) |
Jul 15, 2015 | 25.19 | 25.58 | 25.03 | 25.07 | 1,295,094 | -0.17(-0.68%) |
Jul 14, 2015 | 25.26 | 25.26 | 25.09 | 25.24 | 1,041,316 | +0.08(+0.31%) |
Jul 13, 2015 | 25.07 | 25.19 | 24.89 | 25.16 | 1,494,216 | +0.28(+1.13%) |
Jul 10, 2015 | 25.02 | 25.04 | 24.85 | 24.88 | 1,353,111 | +0.04(+0.17%) |
Jul 09, 2015 | 25.05 | 25.07 | 24.84 | 24.84 | 2,395,369 | +0.09(+0.38%) |
Jul 08, 2015 | 24.66 | 24.79 | 24.63 | 24.74 | 3,729,516 | -0.13(-0.51%) |
Jul 07, 2015 | 24.76 | 24.89 | 24.13 | 24.87 | 2,447,922 | +0.09(+0.38%) |
Jul 06, 2015 | 24.66 | 24.89 | 24.61 | 24.78 | 1,881,388 | -0.09(-0.34%) |
Jul 02, 2015 | 25.00 | 24.86 | 24.86 | 24.86 | 1,497,345 | -0.10(-0.41%) |
Jul 01, 2015 | 25.19 | 25.29 | 24.88 | 24.96 | 1,520,255 | +0.00(+0.00%) |
Jun 30, 2015 | 25.18 | 25.18 | 24.94 | 24.96 | 2,762,956 | +0.04(+0.17%) |
Jun 29, 2015 | 25.29 | 25.31 | 24.91 | 24.92 | 2,584,981 | -0.55(-2.14%) |
Jun 26, 2015 | 25.30 | 25.56 | 25.30 | 25.47 | 5,483,866 | +0.17(+0.67%) |
Jun 25, 2015 | 25.63 | 25.65 | 25.25 | 25.30 | 2,209,564 | -0.35(-1.36%) |
Jun 24, 2015 | 25.84 | 25.85 | 25.52 | 25.65 | 1,560,703 | -0.20(-0.76%) |
Jun 23, 2015 | 25.98 | 26.08 | 25.81 | 25.84 | 1,265,910 | -0.14(-0.53%) |
Jun 22, 2015 | 26.04 | 26.13 | 25.95 | 25.98 | 1,007,777 | +0.09(+0.36%) |
Jun 19, 2015 | 25.94 | 26.03 | 25.83 | 25.89 | 2,738,254 | -0.07(-0.26%) |
Jun 18, 2015 | 25.69 | 26.01 | 25.61 | 25.95 | 995,543 | +0.29(+1.13%) |
Jun 17, 2015 | 25.84 | 25.95 | 25.58 | 25.66 | 1,533,325 | -0.09(-0.36%) |
Jun 16, 2015 | 25.77 | 25.85 | 25.70 | 25.76 | 887,202 | -0.04(-0.17%) |
Jun 15, 2015 | 25.90 | 26.15 | 25.73 | 25.80 | 965,672 | -0.33(-1.27%) |
Jun 12, 2015 | 26.12 | 26.23 | 26.12 | 26.13 | 1,223,981 | -0.07(-0.26%) |
Jun 11, 2015 | 26.12 | 26.25 | 26.04 | 26.20 | 1,700,570 | +0.14(+0.56%) |
Jun 10, 2015 | 26.00 | 26.10 | 25.83 | 26.06 | 2,309,086 | +0.23(+0.89%) |
Jun 09, 2015 | 26.04 | 26.17 | 25.80 | 25.83 | 2,264,750 | -0.20(-0.75%) |
Jun 08, 2015 | 26.02 | 26.28 | 25.95 | 26.02 | 1,290,583 | -0.02(-0.07%) |
Jun 05, 2015 | 26.01 | 26.14 | 25.94 | 26.04 | 1,866,156 | -0.01(-0.03%) |
Jun 04, 2015 | 26.05 | 26.15 | 25.97 | 26.05 | 1,401,534 | -0.13(-0.49%) |
Jun 03, 2015 | 26.18 | 26.26 | 25.91 | 26.18 | 1,573,242 | +0.01(+0.03%) |
Jun 02, 2015 | 26.00 | 26.20 | 25.97 | 26.17 | 1,125,146 | +0.07(+0.26%) |
Jun 01, 2015 | 26.17 | 26.20 | 25.97 | 26.10 | 1,093,089 | -0.01(-0.03%) |
May 29, 2015 | 26.24 | 26.28 | 25.88 | 26.11 | 2,580,219 | -0.24(-0.91%) |
May 28, 2015 | 26.58 | 26.61 | 26.24 | 26.35 | 1,447,230 | -0.30(-1.12%) |
May 27, 2015 | 26.62 | 26.79 | 26.60 | 26.64 | 915,359 | +0.03(+0.13%) |
May 26, 2015 | 26.84 | 26.88 | 26.48 | 26.61 | 1,000,546 | -0.29(-1.08%) |
May 22, 2015 | 27.13 | 26.90 | 26.90 | 26.90 | 745,801 | +0.04(+0.16%) |
May 21, 2015 | 26.68 | 26.96 | 26.62 | 26.86 | 905,087 | +0.18(+0.67%) |
May 20, 2015 | 26.82 | 26.85 | 26.60 | 26.68 | 1,005,697 | -0.04(-0.16%) |
May 19, 2015 | 27.05 | 27.12 | 26.59 | 26.72 | 1,436,664 | -0.34(-1.26%) |
May 18, 2015 | 26.99 | 27.11 | 26.84 | 27.06 | 783,713 | +0.09(+0.32%) |
May 15, 2015 | 26.76 | 27.02 | 26.64 | 26.98 | 1,238,761 | +0.27(+1.02%) |
May 14, 2015 | 26.70 | 26.76 | 26.59 | 26.70 | 1,502,381 | +0.21(+0.81%) |
May 13, 2015 | 26.53 | 26.64 | 26.45 | 26.49 | 1,420,288 | -0.03(-0.10%) |
May 12, 2015 | 26.72 | 26.72 | 26.41 | 26.52 | 1,307,633 | -0.22(-0.83%) |
May 11, 2015 | 26.69 | 26.92 | 26.69 | 26.74 | 1,401,614 | +0.10(+0.38%) |
May 08, 2015 | 26.58 | 26.69 | 26.41 | 26.64 | 1,675,965 | +0.28(+1.06%) |
May 07, 2015 | 26.35 | 26.43 | 26.17 | 26.36 | 1,567,360 | +0.00(+0.00%) |
May 06, 2015 | 26.31 | 26.37 | 26.01 | 26.36 | 3,409,510 | +0.26(+1.01%) |
May 05, 2015 | 26.53 | 26.62 | 26.09 | 26.09 | 2,332,753 | -0.53(-1.98%) |
May 04, 2015 | 26.48 | 26.74 | 26.40 | 26.62 | 1,657,103 | +0.21(+0.80%) |
May 01, 2015 | 26.19 | 26.43 | 25.87 | 26.41 | 1,905,747 | +0.36(+1.37%) |
Apr 30, 2015 | 25.91 | 26.26 | 25.89 | 26.05 | 3,862,352 | +0.05(+0.20%) |
Apr 29, 2015 | 25.90 | 26.16 | 25.83 | 26.00 | 3,944,667 | -0.23(-0.87%) |
Apr 28, 2015 | 26.17 | 26.44 | 25.61 | 26.23 | 4,139,647 | -1.03(-3.77%) |
Apr 27, 2015 | 27.13 | 27.43 | 26.88 | 27.26 | 2,091,959 | +0.14(+0.50%) |
Apr 24, 2015 | 27.26 | 27.34 | 26.97 | 27.12 | 1,307,764 | -0.04(-0.16%) |
Apr 23, 2015 | 27.45 | 27.45 | 27.05 | 27.16 | 1,086,966 | -0.27(-0.99%) |
Apr 22, 2015 | 27.27 | 27.63 | 26.87 | 27.43 | 1,130,714 | +0.22(+0.81%) |
Apr 21, 2015 | 27.33 | 27.43 | 27.13 | 27.21 | 1,051,010 | +0.04(+0.16%) |
Apr 20, 2015 | 26.97 | 27.22 | 26.97 | 27.17 | 1,428,797 | +0.39(+1.46%) |
Apr 17, 2015 | 26.73 | 26.86 | 26.57 | 26.78 | 1,782,033 | -0.22(-0.82%) |
Apr 16, 2015 | 27.22 | 27.26 | 26.98 | 27.00 | 1,486,681 | -0.19(-0.69%) |
Apr 15, 2015 | 27.06 | 27.26 | 26.99 | 27.19 | 1,830,171 | +0.25(+0.95%) |
Apr 14, 2015 | 27.22 | 27.30 | 26.85 | 26.93 | 1,251,602 | -0.27(-1.00%) |
Apr 13, 2015 | 27.15 | 27.41 | 27.14 | 27.20 | 1,260,525 | +0.08(+0.28%) |
Apr 10, 2015 | 27.48 | 27.63 | 27.12 | 27.13 | 1,901,101 | -0.25(-0.93%) |
Apr 09, 2015 | 27.12 | 27.42 | 27.06 | 27.38 | 1,383,758 | +0.21(+0.78%) |
Apr 08, 2015 | 27.17 | 27.19 | 26.90 | 27.17 | 1,194,415 | +0.14(+0.53%) |
Apr 07, 2015 | 27.26 | 27.40 | 27.00 | 27.03 | 1,297,848 | -0.11(-0.41%) |
Apr 06, 2015 | 26.89 | 27.29 | 26.84 | 27.14 | 1,584,492 | +0.17(+0.63%) |
Apr 02, 2015 | 26.62 | 26.97 | 26.97 | 26.97 | 2,213,115 | +0.32(+1.21%) |
Apr 01, 2015 | 27.09 | 27.09 | 26.48 | 26.64 | 2,300,525 | -0.48(-1.75%) |
Mar 31, 2015 | 26.86 | 27.16 | 26.81 | 27.12 | 1,463,026 | +0.07(+0.25%) |
Mar 30, 2015 | 26.92 | 27.26 | 26.87 | 27.05 | 2,108,441 | +0.25(+0.95%) |
Mar 27, 2015 | 26.59 | 26.83 | 26.29 | 26.80 | 1,905,977 | +0.16(+0.61%) |
Mar 26, 2015 | 26.97 | 27.04 | 26.59 | 26.64 | 2,550,213 | -0.48(-1.78%) |
Mar 25, 2015 | 27.82 | 27.82 | 27.06 | 27.12 | 1,645,475 | -0.59(-2.14%) |
Mar 24, 2015 | 27.34 | 27.71 | 27.17 | 27.71 | 2,267,691 | +0.48(+1.78%) |
Mar 23, 2015 | 27.37 | 27.59 | 27.22 | 27.23 | 1,613,686 | -0.10(-0.37%) |
Mar 20, 2015 | 27.43 | 27.52 | 27.27 | 27.33 | 1,371,362 | +0.00(+0.00%) |
Mar 19, 2015 | 27.59 | 27.60 | 27.17 | 27.33 | 1,626,445 | -0.32(-1.17%) |
Mar 18, 2015 | 27.43 | 27.71 | 27.12 | 27.65 | 2,912,118 | +0.70(+2.62%) |
Mar 17, 2015 | 26.53 | 27.02 | 26.53 | 26.95 | 1,680,966 | +0.33(+1.24%) |
Mar 16, 2015 | 26.69 | 26.73 | 26.53 | 26.62 | 2,914,817 | +0.04(+0.16%) |
Mar 13, 2015 | 26.71 | 26.80 | 26.33 | 26.58 | 1,299,648 | -0.26(-0.98%) |
Mar 12, 2015 | 26.64 | 26.95 | 26.63 | 26.84 | 1,037,751 | +0.34(+1.28%) |
Mar 11, 2015 | 26.64 | 26.69 | 26.45 | 26.50 | 1,630,572 | -0.03(-0.13%) |
Mar 10, 2015 | 26.59 | 26.70 | 26.34 | 26.53 | 1,875,132 | -0.19(-0.70%) |
Mar 09, 2015 | 26.84 | 26.94 | 26.71 | 26.72 | 1,095,034 | -0.06(-0.22%) |
Mar 06, 2015 | 26.57 | 26.90 | 26.52 | 26.78 | 1,509,017 | +0.02(+0.06%) |
Mar 05, 2015 | 26.41 | 26.80 | 26.32 | 26.76 | 2,811,985 | -0.18(-0.66%) |
Mar 04, 2015 | 27.37 | 27.47 | 26.86 | 26.94 | 1,385,617 | -0.53(-1.92%) |
Mar 03, 2015 | 27.37 | 27.60 | 27.26 | 27.47 | 1,442,411 | +0.10(+0.37%) |
Mar 02, 2015 | 27.02 | 27.38 | 26.97 | 27.37 | 1,413,055 | +0.35(+1.29%) |
Feb 27, 2015 | 27.27 | 27.33 | 27.01 | 27.02 | 1,106,791 | -0.31(-1.12%) |
Feb 26, 2015 | 27.08 | 27.58 | 27.07 | 27.32 | 1,762,352 | +0.27(+1.00%) |
Feb 25, 2015 | 27.11 | 27.30 | 26.89 | 27.05 | 2,561,907 | -0.06(-0.22%) |
Feb 24, 2015 | 27.23 | 27.29 | 27.04 | 27.11 | 1,416,627 | -0.10(-0.37%) |
Feb 23, 2015 | 27.24 | 27.46 | 27.14 | 27.21 | 1,340,387 | +0.05(+0.19%) |
Feb 20, 2015 | 27.14 | 27.24 | 26.96 | 27.16 | 2,385,743 | +0.01(+0.03%) |
Feb 19, 2015 | 27.03 | 27.40 | 26.92 | 27.15 | 1,396,264 | +0.03(+0.09%) |
Feb 18, 2015 | 26.98 | 27.26 | 26.93 | 27.13 | 1,402,255 | +0.11(+0.41%) |
Feb 17, 2015 | 26.98 | 27.05 | 26.70 | 27.02 | 2,087,945 | +0.08(+0.28%) |
Feb 13, 2015 | 26.41 | 26.94 | 26.94 | 26.94 | 3,107,340 | +0.20(+0.76%) |
Feb 12, 2015 | 26.43 | 26.76 | 26.27 | 26.74 | 3,823,915 | +0.42(+1.61%) |
Feb 11, 2015 | 26.45 | 26.48 | 26.18 | 26.32 | 3,892,494 | -0.18(-0.67%) |
Feb 10, 2015 | 26.15 | 26.87 | 25.76 | 26.49 | 9,141,012 | -0.97(-3.54%) |
Feb 09, 2015 | 27.04 | 27.72 | 27.04 | 27.47 | 3,193,182 | +0.30(+1.09%) |
Feb 06, 2015 | 27.47 | 27.65 | 27.09 | 27.17 | 2,161,274 | -0.22(-0.80%) |
Feb 05, 2015 | 27.20 | 27.64 | 27.16 | 27.39 | 1,860,766 | +0.04(+0.15%) |
Feb 04, 2015 | 27.57 | 27.91 | 27.21 | 27.35 | 1,491,832 | -0.23(-0.83%) |
Feb 03, 2015 | 27.03 | 27.69 | 27.02 | 27.58 | 2,064,150 | +0.68(+2.51%) |
Feb 02, 2015 | 26.42 | 26.90 | 26.10 | 26.90 | 2,043,464 | +0.43(+1.63%) |
Jan 30, 2015 | 27.15 | 27.15 | 26.43 | 26.47 | 1,275,987 | -0.90(-3.30%) |
Jan 29, 2015 | 27.20 | 27.38 | 26.94 | 27.37 | 774,060 | +0.18(+0.65%) |
Jan 28, 2015 | 27.63 | 27.63 | 27.13 | 27.20 | 1,062,711 | -0.27(-0.98%) |
Jan 27, 2015 | 27.24 | 27.54 | 27.21 | 27.47 | 1,413,474 | -0.24(-0.85%) |
Jan 26, 2015 | 27.36 | 27.71 | 27.13 | 27.70 | 1,104,684 | +0.39(+1.42%) |
Jan 23, 2015 | 27.25 | 27.42 | 27.17 | 27.31 | 1,376,241 | +0.03(+0.12%) |
Jan 22, 2015 | 27.04 | 27.45 | 26.75 | 27.28 | 1,558,564 | +0.33(+1.22%) |
Jan 21, 2015 | 26.49 | 27.09 | 26.39 | 26.95 | 1,646,929 | +0.36(+1.37%) |
Jan 20, 2015 | 26.66 | 26.72 | 26.38 | 26.59 | 1,223,488 | +0.08(+0.29%) |
Jan 16, 2015 | 26.16 | 26.54 | 26.10 | 26.51 | 1,272,151 | +0.18(+0.67%) |
Jan 15, 2015 | 27.15 | 27.21 | 26.28 | 26.33 | 1,382,432 | -0.71(-2.63%) |
Jan 14, 2015 | 26.95 | 27.05 | 26.41 | 27.04 | 1,744,296 | -0.30(-1.11%) |
Jan 13, 2015 | 27.98 | 28.22 | 27.03 | 27.35 | 2,093,477 | -0.52(-1.85%) |
Jan 12, 2015 | 28.10 | 28.12 | 27.75 | 27.86 | 1,819,249 | -0.25(-0.87%) |
Jan 09, 2015 | 28.15 | 28.22 | 27.93 | 28.11 | 1,513,034 | -0.04(-0.15%) |
Jan 08, 2015 | 27.83 | 28.18 | 27.72 | 28.15 | 2,631,669 | +0.03(+0.09%) |
Jan 07, 2015 | 27.85 | 28.24 | 27.56 | 28.12 | 2,580,295 | +0.71(+2.59%) |
Jan 06, 2015 | 27.62 | 27.78 | 26.89 | 27.41 | 2,350,456 | -0.25(-0.92%) |
Jan 05, 2015 | 28.46 | 28.46 | 27.55 | 27.67 | 1,744,457 | -0.94(-3.28%) |