Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 36.24 | 35.69 | 35.69 | 35.69 | 656,934 | -0.62(-1.71%) |
Dec 30, 2015 | 36.58 | 36.85 | 36.29 | 36.31 | 531,759 | -0.33(-0.90%) |
Dec 29, 2015 | 36.50 | 37.02 | 36.46 | 36.64 | 334,469 | +0.31(+0.86%) |
Dec 28, 2015 | 36.21 | 36.39 | 35.78 | 36.33 | 321,437 | +0.10(+0.26%) |
Dec 24, 2015 | 36.17 | 36.23 | 36.23 | 36.23 | 187,763 | +0.01(+0.02%) |
Dec 23, 2015 | 35.72 | 36.35 | 35.66 | 36.23 | 324,146 | +0.75(+2.13%) |
Dec 22, 2015 | 35.39 | 35.50 | 34.98 | 35.47 | 418,555 | +0.32(+0.92%) |
Dec 21, 2015 | 35.90 | 35.90 | 34.84 | 35.15 | 668,083 | -0.35(-0.98%) |
Dec 18, 2015 | 36.36 | 36.36 | 35.39 | 35.50 | 1,248,349 | -0.77(-2.13%) |
Dec 17, 2015 | 36.64 | 37.13 | 36.27 | 36.27 | 372,898 | -0.27(-0.75%) |
Dec 16, 2015 | 36.56 | 36.68 | 36.02 | 36.54 | 423,573 | +0.36(+0.98%) |
Dec 15, 2015 | 35.55 | 36.35 | 35.55 | 36.19 | 715,815 | +0.92(+2.61%) |
Dec 14, 2015 | 35.22 | 35.64 | 34.54 | 35.27 | 707,659 | -0.05(-0.14%) |
Dec 11, 2015 | 35.72 | 35.91 | 35.25 | 35.32 | 705,242 | -0.70(-1.94%) |
Dec 10, 2015 | 35.68 | 36.27 | 35.36 | 36.02 | 823,086 | +0.40(+1.12%) |
Dec 09, 2015 | 36.31 | 36.50 | 35.54 | 35.62 | 538,060 | -0.88(-2.40%) |
Dec 08, 2015 | 36.19 | 36.75 | 36.03 | 36.50 | 472,367 | -0.16(-0.45%) |
Dec 07, 2015 | 37.03 | 37.18 | 36.53 | 36.66 | 524,385 | -0.59(-1.57%) |
Dec 04, 2015 | 36.20 | 37.28 | 36.20 | 37.25 | 444,600 | +1.06(+2.93%) |
Dec 03, 2015 | 36.85 | 36.92 | 36.00 | 36.19 | 609,602 | -0.66(-1.80%) |
Dec 02, 2015 | 37.22 | 37.54 | 36.75 | 36.85 | 511,831 | -0.37(-1.00%) |
Dec 01, 2015 | 36.70 | 37.25 | 36.45 | 37.22 | 635,887 | +0.68(+1.86%) |
Nov 30, 2015 | 36.26 | 36.61 | 36.11 | 36.54 | 722,288 | +0.32(+0.87%) |
Nov 27, 2015 | 36.29 | 36.51 | 36.13 | 36.22 | 228,110 | -0.10(-0.28%) |
Nov 25, 2015 | 36.43 | 36.33 | 36.33 | 36.33 | 308,677 | +0.01(+0.02%) |
Nov 24, 2015 | 35.62 | 36.52 | 35.62 | 36.32 | 597,870 | +0.41(+1.14%) |
Nov 23, 2015 | 35.65 | 35.95 | 35.64 | 35.91 | 312,078 | +0.18(+0.49%) |
Nov 20, 2015 | 35.35 | 35.88 | 35.30 | 35.73 | 533,091 | +0.61(+1.74%) |
Nov 19, 2015 | 35.06 | 35.30 | 35.01 | 35.12 | 419,822 | -0.04(-0.11%) |
Nov 18, 2015 | 34.86 | 35.23 | 34.62 | 35.16 | 551,612 | +0.38(+1.11%) |
Nov 17, 2015 | 34.48 | 35.35 | 34.22 | 34.77 | 888,384 | +0.40(+1.16%) |
Nov 16, 2015 | 33.44 | 34.40 | 33.29 | 34.38 | 632,118 | +0.94(+2.81%) |
Nov 13, 2015 | 33.97 | 34.18 | 33.41 | 33.44 | 751,497 | -0.60(-1.76%) |
Nov 12, 2015 | 34.67 | 34.67 | 34.02 | 34.04 | 666,049 | -0.99(-2.83%) |
Nov 11, 2015 | 35.17 | 35.32 | 34.89 | 35.03 | 724,890 | -0.11(-0.32%) |
Nov 10, 2015 | 34.70 | 35.20 | 34.70 | 35.14 | 789,775 | +0.43(+1.24%) |
Nov 09, 2015 | 34.68 | 34.81 | 34.40 | 34.71 | 623,578 | -0.06(-0.18%) |
Nov 06, 2015 | 34.76 | 35.21 | 34.65 | 34.77 | 1,073,399 | +0.10(+0.29%) |
Nov 05, 2015 | 35.06 | 35.25 | 34.61 | 34.67 | 801,038 | -0.40(-1.13%) |
Nov 04, 2015 | 34.81 | 35.32 | 34.74 | 35.07 | 1,013,195 | +0.31(+0.89%) |
Nov 03, 2015 | 34.44 | 34.92 | 34.17 | 34.76 | 813,035 | +0.42(+1.23%) |
Nov 02, 2015 | 33.22 | 34.52 | 33.20 | 34.34 | 1,104,203 | +1.18(+3.56%) |
Oct 30, 2015 | 33.12 | 33.90 | 32.75 | 33.16 | 1,675,376 | +0.22(+0.67%) |
Oct 29, 2015 | 31.22 | 33.04 | 31.17 | 32.94 | 2,101,849 | +2.29(+7.47%) |
Oct 28, 2015 | 29.65 | 30.69 | 29.46 | 30.65 | 1,100,600 | +1.02(+3.43%) |
Oct 27, 2015 | 29.36 | 29.63 | 29.19 | 29.63 | 722,762 | +0.20(+0.66%) |
Oct 26, 2015 | 29.18 | 29.48 | 29.08 | 29.44 | 615,809 | +0.16(+0.54%) |
Oct 23, 2015 | 28.83 | 29.32 | 28.68 | 29.28 | 536,883 | +0.67(+2.36%) |
Oct 22, 2015 | 28.49 | 28.67 | 28.36 | 28.60 | 547,065 | +0.34(+1.21%) |
Oct 21, 2015 | 28.52 | 28.77 | 28.24 | 28.26 | 248,844 | -0.23(-0.80%) |
Oct 20, 2015 | 28.11 | 28.59 | 27.99 | 28.49 | 510,011 | +0.30(+1.07%) |
Oct 19, 2015 | 28.07 | 28.38 | 28.06 | 28.19 | 520,138 | -0.04(-0.16%) |
Oct 16, 2015 | 28.19 | 28.33 | 28.00 | 28.23 | 373,332 | +0.11(+0.38%) |
Oct 15, 2015 | 28.08 | 28.16 | 27.72 | 28.13 | 340,824 | +0.15(+0.52%) |
Oct 14, 2015 | 28.38 | 28.62 | 27.95 | 27.98 | 367,775 | -0.36(-1.27%) |
Oct 13, 2015 | 28.43 | 28.74 | 28.34 | 28.34 | 458,715 | -0.23(-0.79%) |
Oct 12, 2015 | 28.58 | 28.71 | 28.47 | 28.57 | 390,562 | -0.08(-0.28%) |
Oct 09, 2015 | 28.50 | 28.69 | 28.45 | 28.65 | 328,154 | +0.19(+0.66%) |
Oct 08, 2015 | 27.95 | 28.50 | 27.92 | 28.46 | 559,354 | +0.40(+1.43%) |
Oct 07, 2015 | 27.50 | 28.14 | 27.50 | 28.06 | 632,585 | +0.66(+2.40%) |
Oct 06, 2015 | 27.19 | 27.47 | 26.97 | 27.40 | 765,010 | +0.21(+0.76%) |
Oct 05, 2015 | 26.58 | 27.31 | 26.56 | 27.20 | 1,001,592 | +0.81(+3.06%) |
Oct 02, 2015 | 25.56 | 26.39 | 25.46 | 26.39 | 495,256 | +0.44(+1.71%) |
Oct 01, 2015 | 25.84 | 26.03 | 25.57 | 25.94 | 629,216 | +0.07(+0.27%) |
Sep 30, 2015 | 26.11 | 26.11 | 25.61 | 25.87 | 1,025,602 | +0.08(+0.32%) |
Sep 29, 2015 | 25.82 | 25.88 | 25.51 | 25.79 | 640,004 | +0.01(+0.02%) |
Sep 28, 2015 | 26.30 | 26.32 | 25.74 | 25.79 | 432,510 | -0.64(-2.42%) |
Sep 25, 2015 | 26.38 | 26.38 | 26.29 | 26.42 | 488,709 | +0.26(+0.98%) |
Sep 24, 2015 | 26.36 | 26.44 | 25.72 | 26.17 | 1,923,431 | -0.59(-2.20%) |
Sep 23, 2015 | 26.73 | 26.91 | 26.46 | 26.76 | 573,857 | -0.01(-0.05%) |
Sep 22, 2015 | 26.98 | 27.16 | 26.69 | 26.77 | 544,069 | -0.65(-2.38%) |
Sep 21, 2015 | 27.32 | 27.74 | 27.25 | 27.42 | 522,983 | +0.14(+0.53%) |
Sep 18, 2015 | 26.85 | 27.35 | 26.71 | 27.28 | 1,692,093 | +0.12(+0.44%) |
Sep 17, 2015 | 27.07 | 27.47 | 26.91 | 27.16 | 848,594 | +0.09(+0.32%) |
Sep 16, 2015 | 26.56 | 27.11 | 26.48 | 27.07 | 549,774 | +0.51(+1.91%) |
Sep 15, 2015 | 26.35 | 26.59 | 26.11 | 26.56 | 540,271 | +0.24(+0.90%) |
Sep 14, 2015 | 26.64 | 26.67 | 26.26 | 26.32 | 333,951 | -0.36(-1.36%) |
Sep 11, 2015 | 26.33 | 26.71 | 26.21 | 26.69 | 381,612 | +0.19(+0.73%) |
Sep 10, 2015 | 26.24 | 26.68 | 26.00 | 26.49 | 616,462 | +0.19(+0.74%) |
Sep 09, 2015 | 26.77 | 26.88 | 26.27 | 26.30 | 576,822 | -0.28(-1.04%) |
Sep 08, 2015 | 25.92 | 26.61 | 25.81 | 26.58 | 688,848 | +1.06(+4.17%) |
Sep 04, 2015 | 25.66 | 25.51 | 25.51 | 25.51 | 487,602 | -0.40(-1.55%) |
Sep 03, 2015 | 25.87 | 26.21 | 25.80 | 25.91 | 522,153 | +0.04(+0.15%) |
Sep 02, 2015 | 25.70 | 25.87 | 25.35 | 25.87 | 587,347 | +0.59(+2.35%) |
Sep 01, 2015 | 25.77 | 25.94 | 25.13 | 25.28 | 515,441 | -1.08(-4.09%) |
Aug 31, 2015 | 26.55 | 26.59 | 26.21 | 26.36 | 415,864 | -0.23(-0.85%) |
Aug 28, 2015 | 26.14 | 26.60 | 26.00 | 26.58 | 662,149 | +0.24(+0.90%) |
Aug 27, 2015 | 26.21 | 26.36 | 25.82 | 26.34 | 432,258 | +0.44(+1.69%) |
Aug 26, 2015 | 25.63 | 26.01 | 25.04 | 25.91 | 545,129 | +0.90(+3.58%) |
Aug 25, 2015 | 26.28 | 26.36 | 24.99 | 25.01 | 681,701 | -0.55(-2.16%) |
Aug 24, 2015 | 25.24 | 26.60 | 25.23 | 25.56 | 710,067 | -1.35(-5.03%) |
Aug 21, 2015 | 27.21 | 27.44 | 26.91 | 26.91 | 484,296 | -0.64(-2.32%) |
Aug 20, 2015 | 27.73 | 28.07 | 27.46 | 27.55 | 461,653 | -0.55(-1.96%) |
Aug 19, 2015 | 28.09 | 28.44 | 27.71 | 28.10 | 490,332 | -0.08(-0.29%) |
Aug 18, 2015 | 28.12 | 28.29 | 27.97 | 28.18 | 334,475 | -0.02(-0.07%) |
Aug 17, 2015 | 27.90 | 28.20 | 27.57 | 28.20 | 430,540 | +0.19(+0.69%) |
Aug 14, 2015 | 27.72 | 28.05 | 27.65 | 28.01 | 384,869 | +0.24(+0.86%) |
Aug 13, 2015 | 27.89 | 28.00 | 27.63 | 27.77 | 499,251 | -0.11(-0.40%) |
Aug 12, 2015 | 27.72 | 27.98 | 27.19 | 27.88 | 731,883 | -0.08(-0.27%) |
Aug 11, 2015 | 27.82 | 28.25 | 27.66 | 27.96 | 679,172 | -0.09(-0.31%) |
Aug 10, 2015 | 28.00 | 28.44 | 27.79 | 28.05 | 730,311 | +0.21(+0.74%) |
Aug 07, 2015 | 27.04 | 27.90 | 26.86 | 27.84 | 834,902 | +0.76(+2.82%) |
Aug 06, 2015 | 27.56 | 27.56 | 26.74 | 27.08 | 1,044,103 | -0.49(-1.77%) |
Aug 05, 2015 | 26.04 | 27.92 | 25.79 | 27.56 | 1,524,595 | +2.23(+8.80%) |
Aug 04, 2015 | 25.63 | 25.82 | 25.27 | 25.34 | 516,274 | -0.34(-1.34%) |
Aug 03, 2015 | 25.63 | 25.80 | 25.30 | 25.68 | 526,553 | +0.13(+0.49%) |
Jul 31, 2015 | 25.37 | 25.61 | 25.10 | 25.55 | 659,802 | +0.19(+0.77%) |
Jul 30, 2015 | 25.30 | 25.42 | 24.43 | 25.36 | 1,109,126 | +0.06(+0.22%) |
Jul 29, 2015 | 24.09 | 28.03 | 23.99 | 25.30 | 2,070,453 | +1.20(+4.96%) |
Jul 28, 2015 | 23.92 | 24.19 | 23.67 | 24.11 | 419,662 | +0.28(+1.16%) |
Jul 27, 2015 | 24.04 | 24.04 | 23.77 | 23.83 | 293,003 | -0.39(-1.63%) |
Jul 24, 2015 | 24.99 | 24.99 | 24.13 | 24.23 | 371,223 | -0.78(-3.11%) |
Jul 23, 2015 | 25.08 | 25.17 | 24.90 | 25.00 | 443,954 | -0.07(-0.27%) |
Jul 22, 2015 | 25.05 | 25.28 | 24.97 | 25.07 | 408,856 | -0.14(-0.57%) |
Jul 21, 2015 | 25.13 | 25.33 | 24.95 | 25.22 | 536,931 | +0.05(+0.20%) |
Jul 20, 2015 | 25.20 | 25.23 | 25.11 | 25.17 | 279,589 | -0.04(-0.17%) |
Jul 17, 2015 | 25.35 | 25.37 | 25.09 | 25.21 | 490,546 | -0.14(-0.54%) |
Jul 16, 2015 | 25.41 | 25.47 | 25.05 | 25.35 | 582,686 | +0.09(+0.35%) |
Jul 15, 2015 | 25.19 | 25.40 | 25.09 | 25.26 | 316,114 | +0.03(+0.10%) |
Jul 14, 2015 | 25.12 | 25.30 | 25.03 | 25.23 | 314,920 | +0.09(+0.35%) |
Jul 13, 2015 | 25.15 | 25.33 | 25.05 | 25.15 | 254,504 | +0.20(+0.80%) |
Jul 10, 2015 | 24.92 | 25.03 | 24.72 | 24.95 | 400,418 | +0.37(+1.49%) |
Jul 09, 2015 | 24.97 | 24.98 | 24.57 | 24.58 | 429,606 | -0.02(-0.08%) |
Jul 08, 2015 | 24.81 | 25.08 | 24.38 | 24.60 | 493,084 | -0.50(-1.98%) |
Jul 07, 2015 | 25.07 | 25.13 | 24.61 | 25.10 | 667,162 | +0.04(+0.17%) |
Jul 06, 2015 | 24.85 | 25.10 | 24.82 | 25.05 | 671,597 | -0.06(-0.22%) |
Jul 02, 2015 | 25.38 | 25.11 | 25.11 | 25.11 | 903,051 | -0.25(-1.00%) |
Jul 01, 2015 | 25.30 | 25.54 | 25.18 | 25.36 | 632,741 | +0.28(+1.11%) |
Jun 30, 2015 | 25.38 | 25.47 | 24.99 | 25.08 | 769,201 | -0.04(-0.15%) |
Jun 29, 2015 | 25.49 | 25.71 | 25.10 | 25.12 | 725,914 | -0.66(-2.58%) |
Jun 26, 2015 | 25.88 | 25.94 | 25.70 | 25.79 | 974,725 | -0.09(-0.36%) |
Jun 25, 2015 | 25.90 | 26.05 | 25.81 | 25.88 | 580,582 | -0.02(-0.07%) |
Jun 24, 2015 | 26.16 | 26.22 | 25.86 | 25.90 | 664,001 | -0.29(-1.09%) |
Jun 23, 2015 | 26.31 | 26.48 | 26.05 | 26.18 | 815,509 | -0.19(-0.73%) |
Jun 22, 2015 | 26.41 | 26.62 | 26.25 | 26.38 | 332,340 | +0.16(+0.59%) |
Jun 19, 2015 | 26.44 | 26.57 | 26.21 | 26.22 | 749,040 | -0.18(-0.68%) |
Jun 18, 2015 | 26.25 | 26.49 | 26.23 | 26.40 | 638,531 | +0.24(+0.90%) |
Jun 17, 2015 | 26.28 | 26.32 | 26.02 | 26.16 | 520,563 | -0.04(-0.17%) |
Jun 16, 2015 | 25.86 | 26.32 | 25.86 | 26.21 | 446,414 | +0.23(+0.88%) |
Jun 15, 2015 | 26.05 | 26.09 | 25.84 | 25.98 | 691,268 | -0.32(-1.23%) |
Jun 12, 2015 | 26.51 | 26.51 | 26.18 | 26.30 | 563,657 | -0.29(-1.07%) |
Jun 11, 2015 | 26.44 | 26.68 | 26.43 | 26.59 | 480,242 | +0.16(+0.59%) |
Jun 10, 2015 | 26.17 | 26.51 | 25.94 | 26.43 | 567,807 | +0.35(+1.33%) |
Jun 09, 2015 | 26.21 | 26.23 | 25.90 | 26.08 | 583,418 | -0.17(-0.66%) |
Jun 08, 2015 | 26.45 | 26.45 | 26.12 | 26.26 | 632,860 | -0.21(-0.78%) |
Jun 05, 2015 | 26.31 | 26.31 | 26.16 | 26.46 | 823,807 | -0.07(-0.28%) |
Jun 04, 2015 | 26.67 | 26.89 | 26.46 | 26.54 | 648,199 | -0.30(-1.13%) |
Jun 03, 2015 | 26.60 | 26.90 | 26.46 | 26.84 | 734,527 | +0.33(+1.24%) |
Jun 02, 2015 | 26.39 | 26.71 | 26.16 | 26.51 | 373,325 | -0.06(-0.23%) |
Jun 01, 2015 | 26.56 | 26.71 | 26.56 | 26.57 | 617,602 | +0.17(+0.64%) |
May 29, 2015 | 26.23 | 26.43 | 26.07 | 26.41 | 1,007,414 | +0.17(+0.66%) |
May 28, 2015 | 26.35 | 26.41 | 26.09 | 26.23 | 776,876 | -0.19(-0.73%) |
May 27, 2015 | 25.87 | 26.43 | 25.71 | 26.43 | 579,145 | +0.57(+2.19%) |
May 26, 2015 | 26.14 | 26.14 | 25.77 | 25.86 | 577,705 | -0.38(-1.44%) |
May 22, 2015 | 26.26 | 26.24 | 26.24 | 26.24 | 459,170 | -0.09(-0.35%) |
May 21, 2015 | 26.51 | 26.52 | 26.29 | 26.33 | 487,370 | -0.24(-0.91%) |
May 20, 2015 | 26.64 | 26.77 | 26.40 | 26.57 | 665,246 | +0.21(+0.80%) |
May 19, 2015 | 26.26 | 26.41 | 26.17 | 26.36 | 573,602 | +0.07(+0.28%) |
May 18, 2015 | 25.69 | 26.36 | 25.63 | 26.29 | 699,537 | +0.58(+2.25%) |
May 15, 2015 | 25.53 | 25.74 | 25.23 | 25.71 | 727,217 | +0.24(+0.95%) |
May 14, 2015 | 25.29 | 25.49 | 25.19 | 25.47 | 572,319 | +0.31(+1.23%) |
May 13, 2015 | 24.97 | 25.25 | 24.65 | 25.16 | 1,061,847 | +0.53(+2.17%) |
May 12, 2015 | 26.44 | 26.44 | 23.83 | 24.62 | 2,503,287 | -2.02(-7.58%) |
May 11, 2015 | 26.47 | 26.71 | 26.43 | 26.64 | 703,440 | +0.11(+0.40%) |
May 08, 2015 | 26.47 | 26.71 | 26.31 | 26.54 | 372,109 | +0.32(+1.23%) |
May 07, 2015 | 25.57 | 26.29 | 25.54 | 26.21 | 599,532 | +0.55(+2.13%) |
May 06, 2015 | 25.77 | 25.77 | 25.46 | 25.67 | 297,556 | -0.09(-0.36%) |
May 05, 2015 | 26.11 | 26.33 | 25.72 | 25.76 | 383,461 | -0.46(-1.75%) |
May 04, 2015 | 26.00 | 26.41 | 25.95 | 26.22 | 343,925 | +0.19(+0.74%) |
May 01, 2015 | 25.91 | 26.03 | 25.74 | 26.03 | 320,040 | +0.16(+0.60%) |
Apr 30, 2015 | 26.02 | 26.16 | 25.72 | 25.87 | 611,200 | -0.24(-0.90%) |
Apr 29, 2015 | 26.41 | 26.47 | 25.96 | 26.11 | 549,992 | -0.36(-1.36%) |
Apr 28, 2015 | 26.10 | 26.49 | 25.93 | 26.47 | 559,119 | +0.31(+1.19%) |
Apr 27, 2015 | 26.21 | 26.29 | 26.04 | 26.16 | 467,132 | -0.03(-0.12%) |
Apr 24, 2015 | 26.10 | 26.27 | 25.75 | 26.19 | 679,987 | +0.06(+0.21%) |
Apr 23, 2015 | 25.98 | 26.25 | 25.87 | 26.13 | 453,571 | +0.14(+0.53%) |
Apr 22, 2015 | 25.93 | 26.03 | 25.71 | 26.00 | 449,536 | +0.06(+0.22%) |
Apr 21, 2015 | 26.00 | 26.07 | 25.83 | 25.94 | 410,383 | +0.06(+0.24%) |
Apr 20, 2015 | 25.58 | 25.98 | 25.58 | 25.88 | 491,656 | +0.45(+1.76%) |
Apr 17, 2015 | 25.89 | 25.95 | 25.26 | 25.43 | 442,984 | -0.67(-2.57%) |
Apr 16, 2015 | 25.94 | 26.21 | 25.94 | 26.10 | 463,569 | +0.10(+0.38%) |
Apr 15, 2015 | 26.13 | 26.31 | 25.92 | 26.00 | 669,028 | -0.04(-0.17%) |
Apr 14, 2015 | 26.01 | 26.16 | 25.75 | 26.05 | 763,471 | -0.02(-0.07%) |
Apr 13, 2015 | 26.12 | 26.30 | 26.02 | 26.07 | 339,031 | -0.21(-0.80%) |
Apr 10, 2015 | 26.42 | 26.42 | 26.18 | 26.28 | 444,325 | -0.05(-0.19%) |
Apr 09, 2015 | 26.17 | 26.35 | 26.08 | 26.33 | 477,112 | +0.15(+0.57%) |
Apr 08, 2015 | 26.09 | 26.37 | 26.02 | 26.18 | 447,573 | +0.01(+0.05%) |
Apr 07, 2015 | 26.04 | 26.44 | 26.04 | 26.17 | 671,005 | +0.06(+0.24%) |
Apr 06, 2015 | 25.81 | 26.12 | 25.68 | 26.10 | 575,452 | +0.10(+0.40%) |
Apr 02, 2015 | 25.86 | 26.00 | 26.00 | 26.00 | 524,914 | +0.11(+0.43%) |
Apr 01, 2015 | 25.82 | 25.92 | 25.49 | 25.89 | 457,989 | +0.01(+0.05%) |
Mar 31, 2015 | 25.92 | 25.97 | 25.76 | 25.88 | 606,552 | -0.17(-0.66%) |
Mar 30, 2015 | 25.95 | 26.13 | 25.92 | 26.05 | 615,805 | +0.15(+0.60%) |
Mar 27, 2015 | 25.70 | 26.00 | 25.52 | 25.89 | 932,676 | +0.26(+1.01%) |
Mar 26, 2015 | 25.28 | 25.78 | 25.19 | 25.64 | 1,137,284 | +0.17(+0.65%) |
Mar 25, 2015 | 28.12 | 28.12 | 25.37 | 25.47 | 1,877,543 | -2.73(-9.69%) |
Mar 24, 2015 | 28.90 | 28.90 | 28.16 | 28.20 | 1,009,702 | -0.64(-2.20%) |
Mar 23, 2015 | 28.46 | 29.09 | 28.37 | 28.84 | 956,642 | +0.31(+1.08%) |
Mar 20, 2015 | 27.95 | 28.60 | 27.71 | 28.53 | 1,166,693 | +0.73(+2.62%) |
Mar 19, 2015 | 27.15 | 27.82 | 26.92 | 27.80 | 729,355 | +0.72(+2.64%) |
Mar 18, 2015 | 27.03 | 27.23 | 26.95 | 27.08 | 1,260,322 | +0.06(+0.21%) |
Mar 17, 2015 | 27.13 | 27.18 | 26.99 | 27.03 | 938,818 | -0.20(-0.73%) |
Mar 16, 2015 | 27.15 | 27.49 | 27.03 | 27.23 | 865,014 | +0.19(+0.68%) |
Mar 13, 2015 | 27.41 | 27.41 | 26.74 | 27.04 | 604,988 | -0.47(-1.73%) |
Mar 12, 2015 | 27.27 | 27.56 | 27.15 | 27.52 | 479,349 | +0.28(+1.04%) |
Mar 11, 2015 | 27.12 | 27.24 | 26.86 | 27.23 | 560,752 | +0.23(+0.84%) |
Mar 10, 2015 | 27.19 | 27.21 | 26.88 | 27.00 | 432,063 | -0.43(-1.57%) |
Mar 09, 2015 | 27.20 | 27.55 | 27.11 | 27.44 | 465,700 | +0.22(+0.82%) |
Mar 06, 2015 | 27.59 | 27.60 | 27.08 | 27.21 | 414,864 | -0.47(-1.72%) |
Mar 05, 2015 | 27.80 | 27.85 | 27.53 | 27.69 | 311,861 | -0.12(-0.44%) |
Mar 04, 2015 | 27.82 | 28.03 | 27.64 | 27.81 | 531,712 | -0.14(-0.49%) |
Mar 03, 2015 | 28.14 | 28.19 | 27.73 | 27.95 | 287,668 | -0.30(-1.05%) |
Mar 02, 2015 | 27.76 | 28.27 | 27.73 | 28.24 | 528,634 | +0.48(+1.73%) |
Feb 27, 2015 | 27.71 | 28.00 | 27.65 | 27.76 | 852,565 | -0.06(-0.22%) |
Feb 26, 2015 | 27.71 | 27.88 | 27.55 | 27.82 | 494,433 | +0.06(+0.22%) |
Feb 25, 2015 | 27.97 | 27.97 | 27.66 | 27.76 | 256,763 | -0.24(-0.86%) |
Feb 24, 2015 | 28.05 | 28.05 | 27.68 | 28.00 | 348,931 | -0.06(-0.22%) |
Feb 23, 2015 | 28.31 | 28.31 | 27.86 | 28.06 | 283,345 | -0.27(-0.94%) |
Feb 20, 2015 | 28.01 | 28.34 | 27.77 | 28.33 | 514,758 | +0.26(+0.92%) |
Feb 19, 2015 | 27.75 | 28.29 | 27.49 | 28.07 | 816,421 | +0.44(+1.61%) |
Feb 18, 2015 | 27.26 | 27.66 | 27.09 | 27.63 | 595,346 | +0.34(+1.24%) |
Feb 17, 2015 | 27.42 | 27.42 | 27.12 | 27.29 | 453,995 | -0.14(-0.49%) |
Feb 13, 2015 | 26.92 | 27.42 | 27.42 | 27.42 | 576,644 | +0.41(+1.51%) |
Feb 12, 2015 | 26.47 | 27.10 | 26.43 | 27.02 | 759,332 | +0.71(+2.70%) |
Feb 11, 2015 | 25.96 | 26.36 | 25.96 | 26.31 | 664,377 | +0.33(+1.28%) |
Feb 10, 2015 | 25.92 | 26.07 | 25.71 | 25.97 | 331,643 | +0.11(+0.43%) |
Feb 09, 2015 | 25.83 | 26.03 | 25.73 | 25.86 | 548,556 | +0.01(+0.05%) |
Feb 06, 2015 | 25.80 | 26.14 | 25.76 | 25.85 | 780,249 | +0.07(+0.29%) |
Feb 05, 2015 | 26.09 | 26.09 | 25.71 | 25.78 | 735,991 | -0.17(-0.64%) |
Feb 04, 2015 | 26.31 | 26.47 | 25.75 | 25.94 | 904,650 | -0.42(-1.59%) |
Feb 03, 2015 | 25.84 | 26.41 | 25.84 | 26.36 | 618,102 | +0.57(+2.20%) |
Feb 02, 2015 | 25.65 | 25.86 | 25.14 | 25.80 | 724,625 | +0.27(+1.04%) |
Jan 30, 2015 | 26.13 | 26.28 | 25.44 | 25.53 | 1,027,272 | -0.83(-3.16%) |
Jan 29, 2015 | 26.39 | 26.41 | 25.75 | 26.36 | 623,772 | +0.07(+0.28%) |
Jan 28, 2015 | 26.56 | 26.99 | 26.23 | 26.29 | 821,938 | +0.12(+0.45%) |
Jan 27, 2015 | 26.32 | 26.40 | 25.86 | 26.17 | 423,742 | -0.31(-1.19%) |
Jan 26, 2015 | 26.28 | 26.49 | 25.97 | 26.49 | 837,538 | +0.15(+0.59%) |
Jan 23, 2015 | 26.46 | 26.56 | 26.18 | 26.33 | 512,089 | -0.14(-0.54%) |
Jan 22, 2015 | 26.01 | 26.47 | 25.64 | 26.47 | 579,047 | +0.64(+2.46%) |
Jan 21, 2015 | 25.83 | 26.18 | 25.71 | 25.84 | 462,846 | -0.07(-0.26%) |
Jan 20, 2015 | 26.16 | 26.31 | 25.67 | 25.91 | 857,884 | -0.24(-0.92%) |
Jan 16, 2015 | 25.57 | 26.18 | 25.55 | 26.15 | 633,813 | +0.49(+1.92%) |
Jan 15, 2015 | 25.80 | 25.84 | 25.41 | 25.65 | 672,643 | -0.10(-0.41%) |
Jan 14, 2015 | 25.92 | 26.02 | 25.55 | 25.76 | 656,678 | -0.35(-1.32%) |
Jan 13, 2015 | 25.89 | 26.49 | 25.89 | 26.10 | 1,010,815 | +0.41(+1.61%) |
Jan 12, 2015 | 25.94 | 26.06 | 25.64 | 25.69 | 1,003,075 | -0.24(-0.92%) |
Jan 09, 2015 | 26.43 | 26.54 | 25.87 | 25.93 | 833,958 | -0.50(-1.90%) |
Jan 08, 2015 | 26.03 | 26.53 | 25.99 | 26.43 | 1,337,911 | +0.07(+0.28%) |
Jan 07, 2015 | 26.08 | 26.41 | 25.84 | 26.36 | 795,340 | +0.42(+1.63%) |
Jan 06, 2015 | 25.96 | 26.12 | 25.74 | 25.94 | 988,973 | -0.05(-0.19%) |
Jan 05, 2015 | 26.26 | 26.39 | 25.86 | 25.98 | 661,544 | -0.42(-1.58%) |