Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.08 | 28.33 | 28.06 | 28.10 | 465,104 | +0.06(+0.20%) |
Mar 30, 2016 | 27.92 | 28.14 | 27.78 | 28.05 | 231,168 | +0.20(+0.71%) |
Mar 29, 2016 | 27.07 | 27.88 | 26.96 | 27.85 | 323,609 | +0.74(+2.75%) |
Mar 28, 2016 | 26.92 | 27.15 | 26.78 | 27.10 | 321,020 | -0.06(-0.21%) |
Mar 24, 2016 | 27.05 | 27.16 | 27.16 | 27.16 | 147,391 | +0.00(+0.00%) |
Mar 23, 2016 | 27.63 | 27.63 | 27.15 | 27.16 | 214,839 | -0.48(-1.74%) |
Mar 22, 2016 | 27.42 | 27.89 | 27.39 | 27.64 | 418,789 | +0.12(+0.45%) |
Mar 21, 2016 | 27.15 | 27.55 | 27.07 | 27.52 | 283,777 | +0.19(+0.69%) |
Mar 18, 2016 | 27.40 | 27.51 | 27.21 | 27.33 | 560,358 | +0.10(+0.38%) |
Mar 17, 2016 | 26.48 | 27.40 | 26.48 | 27.23 | 257,981 | +0.64(+2.41%) |
Mar 16, 2016 | 26.85 | 26.85 | 26.38 | 26.58 | 454,887 | +0.03(+0.11%) |
Mar 15, 2016 | 26.40 | 26.76 | 26.24 | 26.56 | 308,896 | +0.08(+0.32%) |
Mar 14, 2016 | 26.93 | 26.93 | 26.45 | 26.47 | 402,790 | -0.55(-2.02%) |
Mar 11, 2016 | 26.82 | 27.05 | 26.35 | 27.02 | 251,424 | +0.51(+1.92%) |
Mar 10, 2016 | 26.62 | 26.84 | 26.27 | 26.51 | 263,080 | -0.11(-0.42%) |
Mar 09, 2016 | 26.48 | 26.63 | 25.62 | 26.62 | 222,429 | +0.24(+0.89%) |
Mar 08, 2016 | 26.76 | 26.76 | 26.24 | 26.39 | 277,331 | -0.41(-1.55%) |
Mar 07, 2016 | 26.04 | 26.80 | 25.92 | 26.80 | 426,244 | +0.59(+2.27%) |
Mar 04, 2016 | 26.45 | 26.48 | 26.07 | 26.21 | 537,415 | -0.25(-0.96%) |
Mar 03, 2016 | 26.36 | 26.61 | 26.34 | 26.46 | 348,852 | -0.02(-0.07%) |
Mar 02, 2016 | 26.15 | 26.49 | 26.09 | 26.48 | 345,992 | +0.24(+0.90%) |
Mar 01, 2016 | 26.15 | 26.39 | 26.01 | 26.25 | 407,841 | +0.30(+1.16%) |
Feb 29, 2016 | 25.91 | 26.39 | 25.88 | 25.94 | 429,042 | -0.02(-0.07%) |
Feb 26, 2016 | 25.93 | 26.14 | 25.80 | 25.96 | 352,598 | +0.17(+0.66%) |
Feb 25, 2016 | 25.84 | 26.00 | 25.51 | 25.79 | 259,996 | -0.07(-0.26%) |
Feb 24, 2016 | 25.48 | 25.88 | 25.27 | 25.86 | 239,635 | +0.15(+0.59%) |
Feb 23, 2016 | 25.83 | 26.12 | 25.68 | 25.71 | 541,918 | -0.15(-0.58%) |
Feb 22, 2016 | 25.12 | 25.97 | 24.98 | 25.86 | 580,766 | +0.96(+3.86%) |
Feb 19, 2016 | 25.01 | 25.11 | 24.77 | 24.90 | 248,444 | -0.23(-0.90%) |
Feb 18, 2016 | 25.15 | 25.34 | 24.87 | 25.12 | 217,599 | +0.00(+0.00%) |
Feb 17, 2016 | 24.64 | 25.35 | 24.60 | 25.12 | 294,415 | +0.53(+2.15%) |
Feb 16, 2016 | 24.42 | 24.66 | 24.27 | 24.60 | 565,199 | +0.35(+1.44%) |
Feb 12, 2016 | 24.06 | 24.25 | 24.25 | 24.25 | 470,720 | +0.41(+1.70%) |
Feb 11, 2016 | 23.79 | 24.22 | 23.61 | 23.84 | 225,284 | -0.39(-1.59%) |
Feb 10, 2016 | 24.42 | 24.81 | 24.08 | 24.23 | 262,633 | -0.01(-0.04%) |
Feb 09, 2016 | 24.00 | 24.65 | 23.95 | 24.24 | 302,145 | -0.11(-0.46%) |
Feb 08, 2016 | 24.14 | 24.48 | 23.90 | 24.35 | 287,454 | -0.08(-0.31%) |
Feb 05, 2016 | 24.72 | 24.77 | 24.21 | 24.43 | 482,991 | -0.31(-1.25%) |
Feb 04, 2016 | 24.78 | 25.26 | 24.46 | 24.74 | 224,021 | -0.02(-0.08%) |
Feb 03, 2016 | 24.58 | 24.87 | 24.11 | 24.75 | 317,233 | +0.43(+1.78%) |
Feb 02, 2016 | 24.47 | 24.70 | 24.22 | 24.32 | 354,710 | -0.44(-1.78%) |
Feb 01, 2016 | 25.04 | 25.33 | 24.74 | 24.76 | 581,557 | -0.12(-0.49%) |
Jan 29, 2016 | 24.21 | 24.90 | 21.97 | 24.89 | 828,377 | +0.71(+2.95%) |
Jan 28, 2016 | 23.98 | 25.55 | 23.46 | 24.17 | 953,413 | +1.71(+7.61%) |
Jan 27, 2016 | 22.92 | 23.12 | 22.38 | 22.46 | 453,495 | -0.51(-2.21%) |
Jan 26, 2016 | 22.10 | 23.02 | 22.07 | 22.97 | 391,374 | +1.04(+4.76%) |
Jan 25, 2016 | 22.20 | 22.38 | 21.89 | 21.93 | 285,697 | -0.34(-1.52%) |
Jan 22, 2016 | 22.15 | 22.42 | 22.06 | 22.27 | 583,565 | +0.46(+2.11%) |
Jan 21, 2016 | 22.33 | 22.44 | 21.78 | 21.80 | 451,792 | -0.46(-2.07%) |
Jan 20, 2016 | 22.00 | 22.48 | 21.47 | 22.27 | 288,055 | +0.01(+0.04%) |
Jan 19, 2016 | 22.38 | 22.59 | 21.98 | 22.26 | 276,058 | +0.01(+0.04%) |
Jan 15, 2016 | 22.17 | 22.25 | 22.25 | 22.25 | 712,747 | -0.50(-2.19%) |
Jan 14, 2016 | 22.21 | 23.08 | 22.05 | 22.74 | 368,284 | +0.61(+2.76%) |
Jan 13, 2016 | 22.54 | 22.78 | 21.93 | 22.13 | 322,216 | -0.35(-1.55%) |
Jan 12, 2016 | 22.77 | 22.79 | 22.13 | 22.48 | 311,254 | -0.02(-0.08%) |
Jan 11, 2016 | 22.73 | 22.76 | 22.39 | 22.50 | 300,834 | -0.10(-0.46%) |
Jan 08, 2016 | 22.88 | 23.53 | 22.56 | 22.60 | 498,270 | -0.38(-1.64%) |
Jan 07, 2016 | 23.19 | 23.58 | 22.83 | 22.98 | 315,456 | -0.54(-2.32%) |
Jan 06, 2016 | 23.30 | 24.16 | 23.28 | 23.52 | 350,556 | -0.19(-0.79%) |
Jan 05, 2016 | 24.01 | 24.15 | 23.51 | 23.71 | 349,095 | -0.34(-1.41%) |
Jan 04, 2016 | 24.23 | 24.36 | 23.89 | 24.05 | 434,588 | -0.39(-1.61%) |
Dec 31, 2015 | 24.80 | 24.44 | 24.44 | 24.44 | 199,156 | -0.47(-1.89%) |
Dec 30, 2015 | 25.06 | 25.28 | 24.45 | 24.91 | 191,865 | -0.25(-1.01%) |
Dec 29, 2015 | 25.00 | 25.34 | 24.89 | 25.17 | 204,714 | +0.23(+0.94%) |
Dec 28, 2015 | 24.86 | 24.97 | 24.68 | 24.93 | 159,096 | +0.07(+0.26%) |
Dec 24, 2015 | 24.76 | 24.87 | 24.87 | 24.87 | 83,238 | +0.00(+0.00%) |
Dec 23, 2015 | 24.84 | 24.91 | 24.67 | 24.87 | 197,238 | +0.22(+0.88%) |
Dec 22, 2015 | 24.35 | 24.69 | 24.12 | 24.65 | 201,500 | +0.37(+1.51%) |
Dec 21, 2015 | 24.29 | 24.36 | 24.09 | 24.29 | 207,717 | +0.13(+0.54%) |
Dec 18, 2015 | 24.66 | 24.77 | 24.11 | 24.15 | 984,806 | -0.54(-2.21%) |
Dec 17, 2015 | 25.39 | 25.46 | 24.62 | 24.70 | 294,792 | -0.69(-2.70%) |
Dec 16, 2015 | 25.08 | 25.41 | 24.97 | 25.38 | 263,440 | +0.47(+1.89%) |
Dec 15, 2015 | 24.75 | 25.01 | 24.67 | 24.91 | 370,924 | +0.23(+0.91%) |
Dec 14, 2015 | 24.79 | 24.86 | 24.47 | 24.69 | 383,116 | -0.12(-0.49%) |
Dec 11, 2015 | 24.94 | 25.25 | 24.78 | 24.81 | 242,616 | -0.51(-2.00%) |
Dec 10, 2015 | 25.44 | 25.60 | 25.12 | 25.32 | 315,387 | -0.19(-0.74%) |
Dec 09, 2015 | 25.46 | 25.84 | 25.37 | 25.51 | 232,550 | -0.08(-0.29%) |
Dec 08, 2015 | 25.45 | 25.72 | 25.39 | 25.58 | 228,564 | -0.13(-0.51%) |
Dec 07, 2015 | 26.05 | 26.09 | 25.61 | 25.71 | 248,816 | -0.48(-1.83%) |
Dec 04, 2015 | 25.98 | 26.31 | 25.88 | 26.19 | 220,242 | +0.20(+0.76%) |
Dec 03, 2015 | 26.16 | 26.16 | 25.97 | 26.00 | 362,478 | -0.10(-0.40%) |
Dec 02, 2015 | 26.24 | 26.35 | 26.05 | 26.10 | 264,920 | -0.09(-0.36%) |
Dec 01, 2015 | 26.15 | 26.26 | 25.94 | 26.19 | 294,959 | +0.08(+0.32%) |
Nov 30, 2015 | 26.31 | 26.40 | 26.06 | 26.11 | 369,880 | -0.22(-0.82%) |
Nov 27, 2015 | 26.29 | 26.49 | 26.14 | 26.32 | 198,120 | +0.08(+0.29%) |
Nov 25, 2015 | 25.72 | 26.25 | 26.25 | 26.25 | 339,236 | +0.52(+2.01%) |
Nov 24, 2015 | 25.38 | 25.87 | 25.29 | 25.73 | 208,175 | +0.39(+1.55%) |
Nov 23, 2015 | 25.32 | 25.49 | 25.21 | 25.34 | 189,291 | -0.10(-0.40%) |
Nov 20, 2015 | 25.51 | 25.68 | 25.41 | 25.44 | 175,848 | +0.10(+0.41%) |
Nov 19, 2015 | 25.11 | 25.39 | 25.09 | 25.34 | 148,780 | +0.09(+0.37%) |
Nov 18, 2015 | 24.99 | 25.26 | 24.85 | 25.24 | 217,830 | +0.22(+0.86%) |
Nov 17, 2015 | 25.05 | 25.41 | 25.03 | 25.03 | 436,584 | -0.12(-0.48%) |
Nov 16, 2015 | 24.57 | 25.21 | 23.66 | 25.15 | 459,593 | +0.38(+1.55%) |
Nov 13, 2015 | 23.78 | 24.83 | 23.77 | 24.77 | 529,883 | +0.79(+3.28%) |
Nov 12, 2015 | 23.66 | 24.47 | 23.43 | 23.98 | 700,361 | -0.84(-3.40%) |
Nov 11, 2015 | 24.91 | 25.12 | 24.77 | 24.82 | 287,759 | -0.15(-0.60%) |
Nov 10, 2015 | 24.85 | 25.13 | 24.76 | 24.97 | 286,528 | +0.02(+0.08%) |
Nov 09, 2015 | 25.33 | 25.38 | 24.85 | 24.95 | 246,192 | -0.50(-1.95%) |
Nov 06, 2015 | 25.18 | 25.49 | 25.04 | 25.45 | 293,985 | +0.15(+0.59%) |
Nov 05, 2015 | 25.66 | 25.71 | 25.26 | 25.30 | 350,325 | -0.37(-1.46%) |
Nov 04, 2015 | 25.65 | 25.89 | 25.45 | 25.68 | 309,380 | +0.06(+0.22%) |
Nov 03, 2015 | 25.36 | 25.83 | 25.27 | 25.62 | 346,380 | +0.33(+1.30%) |
Nov 02, 2015 | 25.09 | 25.41 | 24.83 | 25.29 | 424,318 | +0.09(+0.37%) |
Oct 30, 2015 | 25.02 | 25.43 | 24.90 | 25.20 | 385,065 | +0.20(+0.79%) |
Oct 29, 2015 | 24.96 | 25.27 | 24.86 | 25.00 | 377,232 | +0.04(+0.15%) |
Oct 28, 2015 | 25.00 | 25.14 | 24.58 | 24.96 | 525,374 | +0.13(+0.53%) |
Oct 27, 2015 | 24.90 | 25.27 | 24.80 | 24.83 | 494,104 | -0.20(-0.79%) |
Oct 26, 2015 | 25.09 | 25.27 | 24.85 | 25.03 | 191,526 | -0.07(-0.26%) |
Oct 23, 2015 | 25.15 | 25.28 | 24.80 | 25.09 | 207,609 | +0.10(+0.41%) |
Oct 22, 2015 | 24.75 | 25.20 | 24.71 | 24.99 | 296,599 | +0.29(+1.18%) |
Oct 21, 2015 | 24.95 | 25.24 | 24.67 | 24.70 | 325,739 | -0.22(-0.90%) |
Oct 20, 2015 | 24.80 | 24.98 | 24.73 | 24.93 | 214,782 | +0.18(+0.72%) |
Oct 19, 2015 | 24.50 | 24.81 | 24.49 | 24.75 | 141,016 | +0.03(+0.11%) |
Oct 16, 2015 | 25.01 | 25.01 | 24.69 | 24.72 | 304,763 | -0.25(-1.01%) |
Oct 15, 2015 | 24.97 | 25.07 | 24.66 | 24.97 | 266,031 | +0.22(+0.87%) |
Oct 14, 2015 | 25.06 | 25.15 | 24.76 | 24.76 | 310,761 | -0.37(-1.49%) |
Oct 13, 2015 | 25.45 | 25.81 | 25.07 | 25.13 | 428,764 | -0.37(-1.47%) |
Oct 12, 2015 | 24.94 | 25.55 | 24.84 | 25.51 | 489,727 | +0.65(+2.60%) |
Oct 09, 2015 | 24.95 | 25.07 | 24.76 | 24.86 | 436,744 | -0.13(-0.52%) |
Oct 08, 2015 | 24.49 | 24.99 | 24.40 | 24.99 | 310,402 | +0.51(+2.07%) |
Oct 07, 2015 | 24.08 | 24.57 | 24.03 | 24.49 | 392,722 | +0.47(+1.95%) |
Oct 06, 2015 | 24.03 | 24.34 | 23.98 | 24.02 | 271,101 | +0.07(+0.27%) |
Oct 05, 2015 | 23.13 | 23.98 | 22.99 | 23.95 | 321,983 | +1.08(+4.71%) |
Oct 02, 2015 | 22.57 | 22.89 | 22.29 | 22.87 | 271,012 | +0.09(+0.41%) |
Oct 01, 2015 | 22.89 | 22.91 | 22.41 | 22.78 | 336,644 | +0.01(+0.04%) |
Sep 30, 2015 | 22.91 | 22.94 | 22.61 | 22.77 | 421,671 | +0.07(+0.29%) |
Sep 29, 2015 | 22.96 | 23.27 | 22.59 | 22.71 | 531,532 | -0.30(-1.30%) |
Sep 28, 2015 | 23.18 | 23.50 | 22.94 | 23.01 | 477,432 | -0.34(-1.44%) |
Sep 25, 2015 | 23.55 | 23.62 | 23.27 | 23.34 | 269,418 | +0.04(+0.16%) |
Sep 24, 2015 | 22.95 | 23.33 | 22.87 | 23.31 | 513,745 | +0.13(+0.57%) |
Sep 23, 2015 | 23.42 | 23.43 | 23.08 | 23.17 | 147,070 | -0.19(-0.80%) |
Sep 22, 2015 | 23.51 | 23.61 | 23.30 | 23.36 | 174,434 | -0.41(-1.73%) |
Sep 21, 2015 | 23.59 | 23.83 | 23.42 | 23.77 | 274,558 | +0.41(+1.76%) |
Sep 18, 2015 | 23.67 | 23.95 | 23.34 | 23.36 | 583,462 | -0.69(-2.86%) |
Sep 17, 2015 | 24.01 | 24.45 | 23.89 | 24.05 | 194,476 | -0.03(-0.14%) |
Sep 16, 2015 | 24.10 | 24.25 | 24.01 | 24.08 | 224,122 | +0.05(+0.20%) |
Sep 15, 2015 | 23.57 | 24.10 | 23.54 | 24.04 | 360,150 | +0.57(+2.44%) |
Sep 14, 2015 | 23.67 | 23.76 | 23.42 | 23.46 | 183,433 | -0.21(-0.87%) |
Sep 11, 2015 | 23.56 | 23.89 | 23.51 | 23.67 | 160,341 | -0.07(-0.28%) |
Sep 10, 2015 | 23.42 | 23.80 | 23.40 | 23.74 | 218,756 | +0.19(+0.80%) |
Sep 09, 2015 | 23.65 | 24.00 | 23.50 | 23.55 | 357,294 | +0.07(+0.28%) |
Sep 08, 2015 | 23.65 | 23.65 | 23.22 | 23.48 | 1,283,729 | +0.19(+0.80%) |
Sep 04, 2015 | 23.52 | 23.30 | 23.30 | 23.30 | 397,127 | -0.51(-2.13%) |
Sep 03, 2015 | 24.12 | 24.33 | 23.78 | 23.80 | 435,311 | -0.18(-0.74%) |
Sep 02, 2015 | 24.00 | 24.12 | 23.58 | 23.98 | 304,068 | +0.24(+1.03%) |
Sep 01, 2015 | 23.85 | 24.26 | 23.66 | 23.74 | 348,252 | -0.60(-2.46%) |
Aug 31, 2015 | 24.27 | 24.43 | 23.94 | 24.34 | 263,465 | +0.00(+0.00%) |
Aug 28, 2015 | 23.87 | 24.40 | 23.87 | 24.34 | 302,397 | +0.32(+1.33%) |
Aug 27, 2015 | 23.76 | 24.13 | 23.44 | 24.02 | 493,085 | +0.31(+1.32%) |
Aug 26, 2015 | 23.62 | 23.83 | 23.12 | 23.70 | 337,064 | +0.47(+2.04%) |
Aug 25, 2015 | 24.18 | 24.18 | 23.17 | 23.23 | 493,264 | -0.28(-1.20%) |
Aug 24, 2015 | 23.42 | 24.57 | 23.16 | 23.51 | 659,722 | -0.93(-3.79%) |
Aug 21, 2015 | 24.28 | 24.82 | 24.28 | 24.44 | 495,371 | -0.25(-1.02%) |
Aug 20, 2015 | 25.09 | 25.33 | 24.69 | 24.69 | 362,211 | -0.58(-2.30%) |
Aug 19, 2015 | 25.35 | 25.69 | 25.20 | 25.27 | 318,754 | -0.12(-0.48%) |
Aug 18, 2015 | 25.43 | 25.51 | 25.09 | 25.39 | 428,258 | -0.02(-0.07%) |
Aug 17, 2015 | 25.21 | 25.41 | 24.94 | 25.41 | 342,802 | +0.02(+0.07%) |
Aug 14, 2015 | 25.30 | 25.55 | 25.28 | 25.39 | 641,155 | -0.06(-0.22%) |
Aug 13, 2015 | 25.34 | 25.78 | 25.34 | 25.45 | 514,253 | +0.01(+0.04%) |
Aug 12, 2015 | 24.89 | 25.50 | 24.61 | 25.44 | 421,122 | +0.49(+1.95%) |
Aug 11, 2015 | 24.57 | 25.08 | 24.57 | 24.96 | 386,084 | -0.15(-0.60%) |
Aug 10, 2015 | 24.66 | 25.26 | 24.54 | 25.11 | 614,049 | +0.54(+2.21%) |
Aug 07, 2015 | 24.57 | 24.84 | 24.53 | 24.56 | 537,496 | -0.19(-0.75%) |
Aug 06, 2015 | 24.70 | 25.06 | 24.54 | 24.75 | 316,629 | -0.04(-0.15%) |
Aug 05, 2015 | 25.25 | 25.35 | 24.79 | 24.79 | 341,992 | -0.24(-0.97%) |
Aug 04, 2015 | 24.77 | 25.37 | 24.76 | 25.03 | 741,744 | +0.37(+1.52%) |
Aug 03, 2015 | 24.66 | 24.87 | 24.27 | 24.66 | 722,738 | -0.22(-0.90%) |
Jul 31, 2015 | 23.86 | 25.19 | 23.70 | 24.88 | 692,081 | +1.19(+5.01%) |
Jul 30, 2015 | 22.71 | 24.05 | 22.53 | 23.70 | 688,585 | +0.62(+2.67%) |
Jul 29, 2015 | 23.11 | 23.32 | 22.95 | 23.08 | 617,913 | -0.19(-0.80%) |
Jul 28, 2015 | 23.19 | 23.41 | 22.82 | 23.27 | 384,193 | +0.36(+1.55%) |
Jul 27, 2015 | 22.59 | 22.99 | 22.53 | 22.91 | 283,011 | +0.11(+0.49%) |
Jul 24, 2015 | 23.28 | 23.28 | 22.73 | 22.80 | 289,360 | -0.59(-2.52%) |
Jul 23, 2015 | 23.63 | 23.79 | 23.34 | 23.39 | 429,379 | -0.26(-1.11%) |
Jul 22, 2015 | 23.58 | 23.74 | 23.53 | 23.65 | 247,652 | +0.05(+0.20%) |
Jul 21, 2015 | 23.60 | 23.69 | 23.37 | 23.60 | 326,641 | +0.02(+0.08%) |
Jul 20, 2015 | 24.00 | 24.14 | 23.55 | 23.58 | 469,908 | -0.41(-1.71%) |
Jul 17, 2015 | 23.62 | 24.26 | 23.59 | 23.99 | 575,836 | +0.43(+1.82%) |
Jul 16, 2015 | 23.59 | 23.88 | 23.49 | 23.56 | 603,522 | +0.07(+0.28%) |
Jul 15, 2015 | 23.81 | 23.85 | 23.50 | 23.50 | 318,075 | -0.39(-1.64%) |
Jul 14, 2015 | 23.57 | 23.95 | 23.52 | 23.89 | 335,585 | +0.23(+0.99%) |
Jul 13, 2015 | 23.82 | 23.99 | 23.62 | 23.66 | 537,045 | -0.04(-0.16%) |
Jul 10, 2015 | 23.84 | 23.95 | 23.63 | 23.70 | 333,898 | +0.06(+0.24%) |
Jul 09, 2015 | 23.82 | 23.92 | 23.64 | 23.64 | 315,586 | +0.02(+0.08%) |
Jul 08, 2015 | 23.97 | 24.08 | 23.49 | 23.62 | 657,098 | +0.08(+0.36%) |
Jul 07, 2015 | 23.72 | 23.76 | 23.19 | 23.54 | 338,478 | -0.22(-0.94%) |
Jul 06, 2015 | 23.57 | 23.82 | 23.49 | 23.76 | 236,921 | +0.04(+0.16%) |
Jul 02, 2015 | 23.83 | 23.72 | 23.72 | 23.72 | 287,908 | -0.08(-0.35%) |
Jul 01, 2015 | 24.12 | 24.17 | 23.68 | 23.81 | 328,667 | -0.14(-0.59%) |
Jun 30, 2015 | 23.88 | 24.02 | 23.75 | 23.95 | 280,589 | +0.17(+0.71%) |
Jun 29, 2015 | 24.13 | 24.29 | 23.70 | 23.78 | 486,424 | -0.53(-2.19%) |
Jun 26, 2015 | 24.10 | 24.39 | 24.01 | 24.31 | 891,930 | +0.19(+0.77%) |
Jun 25, 2015 | 24.40 | 24.40 | 23.94 | 24.12 | 286,376 | -0.25(-1.03%) |
Jun 24, 2015 | 24.54 | 24.61 | 24.23 | 24.38 | 430,051 | -0.18(-0.72%) |
Jun 23, 2015 | 24.29 | 24.57 | 24.21 | 24.55 | 316,540 | +0.25(+1.04%) |
Jun 22, 2015 | 24.34 | 24.53 | 24.20 | 24.30 | 386,371 | +0.19(+0.77%) |
Jun 19, 2015 | 23.77 | 24.18 | 23.52 | 24.12 | 2,563,704 | +0.39(+1.65%) |
Jun 18, 2015 | 23.45 | 23.84 | 23.35 | 23.72 | 362,064 | +0.30(+1.28%) |
Jun 17, 2015 | 23.64 | 23.64 | 23.34 | 23.42 | 347,895 | -0.17(-0.71%) |
Jun 16, 2015 | 23.55 | 23.68 | 23.36 | 23.59 | 334,664 | -0.08(-0.35%) |
Jun 15, 2015 | 23.95 | 23.95 | 23.34 | 23.68 | 630,426 | -0.49(-2.05%) |
Jun 12, 2015 | 24.18 | 24.28 | 24.11 | 24.17 | 205,688 | -0.13(-0.54%) |
Jun 11, 2015 | 24.41 | 24.45 | 24.12 | 24.30 | 337,196 | -0.17(-0.69%) |
Jun 10, 2015 | 24.14 | 24.50 | 24.12 | 24.47 | 401,409 | +0.48(+1.99%) |
Jun 09, 2015 | 23.86 | 24.21 | 23.70 | 23.99 | 243,153 | +0.17(+0.71%) |
Jun 08, 2015 | 24.11 | 24.11 | 23.74 | 23.83 | 287,153 | -0.34(-1.39%) |
Jun 05, 2015 | 24.08 | 24.21 | 23.78 | 24.16 | 345,362 | +0.03(+0.12%) |
Jun 04, 2015 | 24.42 | 24.45 | 23.97 | 24.13 | 365,103 | -0.36(-1.49%) |
Jun 03, 2015 | 24.35 | 24.57 | 24.32 | 24.50 | 309,038 | +0.19(+0.77%) |
Jun 02, 2015 | 24.35 | 24.58 | 24.35 | 24.31 | 241,835 | -0.12(-0.50%) |
Jun 01, 2015 | 24.47 | 24.65 | 24.27 | 24.43 | 297,450 | +0.00(+0.00%) |
May 29, 2015 | 24.42 | 24.67 | 24.14 | 24.43 | 473,790 | +0.03(+0.11%) |
May 28, 2015 | 24.26 | 24.58 | 24.05 | 24.40 | 234,654 | -0.03(-0.11%) |
May 27, 2015 | 24.20 | 24.49 | 23.98 | 24.43 | 279,342 | +0.26(+1.08%) |
May 26, 2015 | 24.41 | 24.46 | 23.92 | 24.17 | 318,839 | -0.27(-1.11%) |
May 22, 2015 | 24.71 | 24.44 | 24.44 | 24.44 | 181,053 | -0.37(-1.51%) |
May 21, 2015 | 24.68 | 25.04 | 24.68 | 24.82 | 312,644 | +0.14(+0.57%) |
May 20, 2015 | 24.73 | 24.76 | 24.41 | 24.68 | 252,959 | +0.02(+0.08%) |
May 19, 2015 | 24.65 | 24.67 | 24.32 | 24.66 | 211,942 | -0.05(-0.19%) |
May 18, 2015 | 24.53 | 24.83 | 24.42 | 24.70 | 266,065 | +0.19(+0.76%) |
May 15, 2015 | 24.81 | 24.93 | 24.51 | 24.52 | 286,943 | -0.24(-0.98%) |
May 14, 2015 | 24.84 | 24.90 | 24.66 | 24.76 | 358,047 | +0.14(+0.57%) |
May 13, 2015 | 24.41 | 24.75 | 24.38 | 24.62 | 337,831 | +0.19(+0.76%) |
May 12, 2015 | 24.32 | 24.53 | 24.10 | 24.43 | 216,068 | -0.07(-0.27%) |
May 11, 2015 | 24.54 | 24.73 | 24.47 | 24.50 | 187,432 | -0.07(-0.27%) |
May 08, 2015 | 24.67 | 24.83 | 24.54 | 24.56 | 327,469 | +0.03(+0.11%) |
May 07, 2015 | 24.52 | 24.71 | 24.28 | 24.54 | 300,642 | +0.00(+0.00%) |
May 06, 2015 | 24.60 | 24.60 | 24.27 | 24.54 | 399,696 | -0.03(-0.11%) |
May 05, 2015 | 24.91 | 25.07 | 24.44 | 24.56 | 475,036 | -0.32(-1.27%) |
May 04, 2015 | 24.87 | 25.24 | 24.68 | 24.88 | 851,701 | -0.08(-0.34%) |
May 01, 2015 | 25.28 | 25.34 | 24.28 | 24.96 | 1,184,999 | -0.28(-1.11%) |
Apr 30, 2015 | 23.58 | 25.58 | 23.46 | 25.24 | 2,359,854 | +2.59(+11.43%) |
Apr 29, 2015 | 23.09 | 23.73 | 22.58 | 22.65 | 656,385 | -0.62(-2.68%) |
Apr 28, 2015 | 23.33 | 23.41 | 23.16 | 23.28 | 508,770 | -0.08(-0.36%) |
Apr 27, 2015 | 23.43 | 23.60 | 23.25 | 23.36 | 331,210 | -0.05(-0.20%) |
Apr 24, 2015 | 23.32 | 23.43 | 23.05 | 23.41 | 432,322 | +0.08(+0.36%) |
Apr 23, 2015 | 23.26 | 23.51 | 23.19 | 23.32 | 311,950 | +0.07(+0.28%) |
Apr 22, 2015 | 23.28 | 23.42 | 23.17 | 23.26 | 414,753 | -0.01(-0.04%) |
Apr 21, 2015 | 23.30 | 23.42 | 23.14 | 23.27 | 391,579 | +0.04(+0.16%) |
Apr 20, 2015 | 23.16 | 23.31 | 23.08 | 23.23 | 360,203 | +0.20(+0.89%) |
Apr 17, 2015 | 23.09 | 23.20 | 22.83 | 23.03 | 585,791 | -0.25(-1.08%) |
Apr 16, 2015 | 22.92 | 23.56 | 22.81 | 23.28 | 562,828 | +0.36(+1.58%) |
Apr 15, 2015 | 22.79 | 22.93 | 22.61 | 22.92 | 566,553 | +0.23(+1.03%) |
Apr 14, 2015 | 22.56 | 22.78 | 22.51 | 22.68 | 658,739 | +0.08(+0.37%) |
Apr 13, 2015 | 22.56 | 22.74 | 22.43 | 22.60 | 290,755 | -0.02(-0.08%) |
Apr 10, 2015 | 22.65 | 22.71 | 22.45 | 22.62 | 226,593 | +0.06(+0.25%) |
Apr 09, 2015 | 22.65 | 22.72 | 22.30 | 22.56 | 330,186 | -0.07(-0.33%) |
Apr 08, 2015 | 22.67 | 22.77 | 22.47 | 22.64 | 449,666 | +0.02(+0.08%) |
Apr 07, 2015 | 22.67 | 22.86 | 22.54 | 22.62 | 315,131 | -0.04(-0.16%) |
Apr 06, 2015 | 22.36 | 22.76 | 22.35 | 22.65 | 340,684 | +0.22(+1.00%) |
Apr 02, 2015 | 22.38 | 22.43 | 22.43 | 22.43 | 353,546 | +0.08(+0.37%) |