Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.30 | 29.91 | 29.19 | 29.72 | 2,487,294 | +0.34(+1.17%) |
Mar 30, 2016 | 29.43 | 29.85 | 29.32 | 29.38 | 3,367,524 | +0.05(+0.18%) |
Mar 29, 2016 | 28.80 | 29.46 | 28.72 | 29.32 | 1,126,248 | +0.52(+1.79%) |
Mar 28, 2016 | 28.78 | 28.99 | 28.69 | 28.81 | 1,210,093 | +0.00(+0.00%) |
Mar 24, 2016 | 28.60 | 28.81 | 28.81 | 28.81 | 1,046,778 | +0.13(+0.45%) |
Mar 23, 2016 | 28.55 | 28.84 | 28.42 | 28.68 | 914,921 | +0.03(+0.09%) |
Mar 22, 2016 | 28.34 | 28.84 | 28.29 | 28.65 | 1,134,498 | +0.21(+0.73%) |
Mar 21, 2016 | 28.99 | 29.12 | 28.45 | 28.45 | 1,020,474 | -0.70(-2.41%) |
Mar 18, 2016 | 28.65 | 29.25 | 28.47 | 29.15 | 2,458,172 | +0.47(+1.63%) |
Mar 17, 2016 | 28.81 | 28.94 | 28.43 | 28.68 | 2,275,533 | -0.13(-0.45%) |
Mar 16, 2016 | 27.82 | 28.86 | 27.82 | 28.81 | 1,425,623 | +0.86(+3.07%) |
Mar 15, 2016 | 27.80 | 28.26 | 27.80 | 27.95 | 749,012 | +0.08(+0.28%) |
Mar 14, 2016 | 28.11 | 28.11 | 27.80 | 27.87 | 1,217,161 | -0.26(-0.92%) |
Mar 11, 2016 | 28.11 | 28.29 | 27.99 | 28.13 | 1,216,833 | +0.70(+2.56%) |
Mar 10, 2016 | 27.80 | 27.86 | 27.02 | 27.43 | 1,601,039 | -0.29(-1.03%) |
Mar 09, 2016 | 27.22 | 27.95 | 27.15 | 27.72 | 1,990,293 | +0.55(+2.01%) |
Mar 08, 2016 | 27.02 | 27.28 | 26.96 | 27.17 | 2,243,679 | +0.13(+0.48%) |
Mar 07, 2016 | 26.81 | 27.15 | 26.73 | 27.04 | 1,854,731 | +0.21(+0.78%) |
Mar 04, 2016 | 27.43 | 27.43 | 26.59 | 26.83 | 1,924,797 | -0.49(-1.81%) |
Mar 03, 2016 | 27.69 | 27.82 | 27.30 | 27.33 | 1,809,613 | -0.44(-1.59%) |
Mar 02, 2016 | 27.64 | 27.82 | 27.25 | 27.77 | 2,901,036 | +0.10(+0.38%) |
Mar 01, 2016 | 27.85 | 27.95 | 27.41 | 27.67 | 3,226,387 | -0.13(-0.47%) |
Feb 29, 2016 | 27.46 | 28.08 | 27.15 | 27.80 | 4,289,440 | -0.31(-1.11%) |
Feb 26, 2016 | 28.32 | 28.58 | 28.11 | 28.11 | 1,553,277 | -0.23(-0.83%) |
Feb 25, 2016 | 29.04 | 30.37 | 27.85 | 28.34 | 3,270,698 | +0.47(+1.68%) |
Feb 24, 2016 | 27.80 | 28.19 | 27.51 | 27.87 | 3,130,380 | -0.05(-0.19%) |
Feb 23, 2016 | 28.32 | 28.65 | 27.87 | 27.93 | 3,549,641 | -0.55(-1.92%) |
Feb 22, 2016 | 28.97 | 29.04 | 28.19 | 28.47 | 2,178,214 | -0.36(-1.26%) |
Feb 19, 2016 | 28.84 | 28.95 | 28.21 | 28.84 | 2,877,233 | -0.05(-0.18%) |
Feb 18, 2016 | 28.13 | 28.93 | 27.82 | 28.89 | 3,074,020 | +0.88(+3.16%) |
Feb 17, 2016 | 27.90 | 28.26 | 27.35 | 28.00 | 3,004,964 | +0.23(+0.84%) |
Feb 16, 2016 | 27.82 | 28.06 | 27.35 | 27.77 | 2,702,667 | +0.03(+0.09%) |
Feb 12, 2016 | 27.33 | 27.74 | 27.74 | 27.74 | 3,432,048 | +0.55(+2.01%) |
Feb 11, 2016 | 26.47 | 27.38 | 26.47 | 27.20 | 2,708,763 | +0.26(+0.97%) |
Feb 10, 2016 | 26.26 | 27.07 | 26.18 | 26.94 | 3,214,382 | +0.73(+2.78%) |
Feb 09, 2016 | 26.50 | 26.55 | 26.03 | 26.21 | 2,191,617 | -0.55(-2.04%) |
Feb 08, 2016 | 27.28 | 27.33 | 26.13 | 26.76 | 3,012,163 | -0.73(-2.65%) |
Feb 05, 2016 | 27.64 | 27.77 | 27.12 | 27.48 | 2,157,174 | -0.29(-1.03%) |
Feb 04, 2016 | 27.41 | 27.82 | 27.33 | 27.77 | 1,685,713 | +0.23(+0.85%) |
Feb 03, 2016 | 27.17 | 27.72 | 26.91 | 27.54 | 1,559,690 | +0.34(+1.24%) |
Feb 02, 2016 | 27.30 | 27.43 | 27.07 | 27.20 | 1,460,712 | -0.08(-0.29%) |
Feb 01, 2016 | 27.20 | 27.64 | 26.96 | 27.28 | 1,402,329 | +0.03(+0.10%) |
Jan 29, 2016 | 26.89 | 27.25 | 26.68 | 27.25 | 2,662,821 | +0.70(+2.64%) |
Jan 28, 2016 | 26.05 | 26.73 | 25.72 | 26.55 | 4,328,355 | +0.57(+2.20%) |
Jan 27, 2016 | 25.69 | 26.26 | 25.53 | 25.98 | 2,955,524 | +0.21(+0.81%) |
Jan 26, 2016 | 25.17 | 25.77 | 25.09 | 25.77 | 1,389,677 | +0.73(+2.91%) |
Jan 25, 2016 | 25.43 | 25.64 | 25.01 | 25.04 | 1,230,246 | -0.42(-1.63%) |
Jan 22, 2016 | 24.39 | 25.51 | 24.39 | 25.46 | 2,652,239 | +1.35(+5.61%) |
Jan 21, 2016 | 23.82 | 24.42 | 23.54 | 24.10 | 2,424,424 | +0.44(+1.87%) |
Jan 20, 2016 | 24.16 | 24.36 | 23.13 | 23.66 | 2,871,423 | -0.73(-2.99%) |
Jan 19, 2016 | 24.52 | 24.62 | 24.10 | 24.39 | 2,714,937 | +0.08(+0.32%) |
Jan 15, 2016 | 23.66 | 24.31 | 24.31 | 24.31 | 3,689,378 | +0.36(+1.52%) |
Jan 14, 2016 | 24.18 | 24.34 | 23.87 | 23.95 | 2,241,834 | -0.21(-0.86%) |
Jan 13, 2016 | 24.49 | 24.84 | 24.13 | 24.16 | 1,596,446 | -0.31(-1.28%) |
Jan 12, 2016 | 24.88 | 24.88 | 24.39 | 24.47 | 2,166,650 | -0.23(-0.95%) |
Jan 11, 2016 | 24.57 | 24.86 | 24.57 | 24.70 | 1,174,479 | +0.13(+0.53%) |
Jan 08, 2016 | 25.22 | 25.33 | 24.52 | 24.57 | 1,536,333 | -0.57(-2.27%) |
Jan 07, 2016 | 25.27 | 25.61 | 25.04 | 25.14 | 1,579,785 | -0.86(-3.30%) |
Jan 06, 2016 | 26.00 | 26.21 | 25.74 | 26.00 | 1,016,199 | -0.08(-0.30%) |
Jan 05, 2016 | 25.43 | 26.27 | 25.43 | 26.08 | 1,459,557 | +0.49(+1.93%) |
Jan 04, 2016 | 25.85 | 25.92 | 25.38 | 25.59 | 1,073,933 | -0.47(-1.80%) |
Dec 31, 2015 | 26.03 | 26.05 | 26.05 | 26.05 | 1,018,819 | +0.10(+0.40%) |
Dec 30, 2015 | 26.00 | 26.21 | 25.87 | 25.95 | 521,551 | -0.08(-0.30%) |
Dec 29, 2015 | 25.61 | 26.08 | 25.61 | 26.03 | 1,382,010 | +0.45(+1.78%) |
Dec 28, 2015 | 25.39 | 25.62 | 25.06 | 25.57 | 1,279,628 | +0.13(+0.50%) |
Dec 24, 2015 | 25.39 | 25.44 | 25.44 | 25.44 | 398,910 | +0.10(+0.40%) |
Dec 23, 2015 | 25.32 | 25.55 | 25.25 | 25.34 | 1,335,926 | +0.08(+0.30%) |
Dec 22, 2015 | 25.42 | 25.73 | 25.24 | 25.27 | 1,216,570 | -0.05(-0.20%) |
Dec 21, 2015 | 25.47 | 25.62 | 25.14 | 25.32 | 886,701 | -0.03(-0.10%) |
Dec 18, 2015 | 25.62 | 25.82 | 25.34 | 25.34 | 2,154,288 | -0.28(-1.10%) |
Dec 17, 2015 | 26.13 | 26.13 | 25.60 | 25.62 | 1,309,951 | -0.43(-1.67%) |
Dec 16, 2015 | 25.47 | 26.13 | 25.47 | 26.06 | 1,260,005 | +0.72(+2.82%) |
Dec 15, 2015 | 25.04 | 25.62 | 25.01 | 25.34 | 1,960,942 | +0.33(+1.33%) |
Dec 14, 2015 | 25.32 | 25.39 | 24.64 | 25.01 | 1,743,821 | -0.26(-1.01%) |
Dec 11, 2015 | 25.24 | 25.50 | 24.99 | 25.27 | 1,200,213 | -0.10(-0.40%) |
Dec 10, 2015 | 25.57 | 25.78 | 25.32 | 25.37 | 945,807 | -0.20(-0.80%) |
Dec 09, 2015 | 25.32 | 25.75 | 25.16 | 25.57 | 1,410,915 | +0.13(+0.50%) |
Dec 08, 2015 | 25.24 | 25.62 | 25.13 | 25.44 | 1,091,744 | +0.10(+0.40%) |
Dec 07, 2015 | 25.27 | 25.44 | 25.09 | 25.34 | 1,664,881 | +0.03(+0.10%) |
Dec 04, 2015 | 24.99 | 25.39 | 24.78 | 25.32 | 1,127,501 | +0.41(+1.64%) |
Dec 03, 2015 | 25.16 | 25.32 | 24.82 | 24.91 | 1,064,576 | -0.28(-1.12%) |
Dec 02, 2015 | 25.57 | 25.78 | 25.11 | 25.19 | 1,683,613 | -0.64(-2.47%) |
Dec 01, 2015 | 25.39 | 25.88 | 25.13 | 25.83 | 2,081,218 | +0.74(+2.95%) |
Nov 30, 2015 | 25.37 | 25.50 | 24.99 | 25.09 | 1,758,602 | -0.18(-0.71%) |
Nov 27, 2015 | 24.93 | 25.29 | 24.86 | 25.27 | 477,072 | +0.28(+1.12%) |
Nov 25, 2015 | 25.09 | 24.99 | 24.99 | 24.99 | 776,330 | -0.10(-0.41%) |
Nov 24, 2015 | 24.76 | 25.14 | 24.63 | 25.09 | 994,140 | +0.13(+0.51%) |
Nov 23, 2015 | 25.04 | 25.19 | 24.88 | 24.96 | 775,405 | -0.05(-0.20%) |
Nov 20, 2015 | 24.91 | 25.14 | 24.76 | 25.01 | 1,081,404 | +0.26(+1.03%) |
Nov 19, 2015 | 24.83 | 24.88 | 24.65 | 24.76 | 824,847 | -0.05(-0.21%) |
Nov 18, 2015 | 24.55 | 24.83 | 24.47 | 24.81 | 1,398,333 | +0.38(+1.57%) |
Nov 17, 2015 | 24.42 | 24.78 | 24.32 | 24.42 | 812,613 | -0.05(-0.21%) |
Nov 16, 2015 | 23.91 | 24.53 | 23.78 | 24.47 | 1,822,641 | +0.64(+2.68%) |
Nov 13, 2015 | 24.68 | 24.76 | 23.81 | 23.84 | 3,230,184 | -0.72(-2.91%) |
Nov 12, 2015 | 24.73 | 24.95 | 24.51 | 24.55 | 719,205 | -0.31(-1.23%) |
Nov 11, 2015 | 24.81 | 24.93 | 24.61 | 24.86 | 755,881 | +0.10(+0.41%) |
Nov 10, 2015 | 24.55 | 25.04 | 24.53 | 24.76 | 1,377,028 | +0.15(+0.62%) |
Nov 09, 2015 | 24.76 | 25.01 | 24.32 | 24.60 | 1,910,575 | -0.33(-1.33%) |
Nov 06, 2015 | 26.01 | 26.01 | 24.53 | 24.93 | 3,256,211 | -1.38(-5.24%) |
Nov 05, 2015 | 25.90 | 26.70 | 25.78 | 26.31 | 2,239,165 | +0.10(+0.39%) |
Nov 04, 2015 | 26.44 | 26.57 | 26.01 | 26.21 | 1,577,147 | -0.26(-0.97%) |
Nov 03, 2015 | 26.42 | 26.62 | 26.29 | 26.47 | 1,244,726 | -0.10(-0.38%) |
Nov 02, 2015 | 26.01 | 26.59 | 26.01 | 26.57 | 1,305,669 | +0.56(+2.16%) |
Oct 30, 2015 | 26.31 | 26.34 | 25.98 | 26.01 | 1,224,695 | -0.23(-0.88%) |
Oct 29, 2015 | 26.26 | 26.36 | 25.98 | 26.24 | 852,953 | -0.15(-0.58%) |
Oct 28, 2015 | 25.85 | 26.44 | 25.83 | 26.39 | 1,619,326 | +0.46(+1.77%) |
Oct 27, 2015 | 26.01 | 26.13 | 25.85 | 25.93 | 942,092 | +0.00(+0.00%) |
Oct 26, 2015 | 25.75 | 25.98 | 25.64 | 25.93 | 1,048,443 | +0.26(+1.00%) |
Oct 23, 2015 | 25.75 | 25.85 | 25.43 | 25.67 | 674,822 | -0.10(-0.40%) |
Oct 22, 2015 | 25.42 | 25.80 | 25.24 | 25.78 | 1,614,939 | +0.43(+1.71%) |
Oct 21, 2015 | 25.62 | 25.62 | 25.11 | 25.34 | 1,739,557 | -0.23(-0.90%) |
Oct 20, 2015 | 25.34 | 25.83 | 25.24 | 25.57 | 1,202,492 | +0.08(+0.30%) |
Oct 19, 2015 | 24.91 | 25.50 | 24.86 | 25.50 | 1,240,158 | +0.54(+2.15%) |
Oct 16, 2015 | 24.86 | 25.16 | 24.83 | 24.96 | 1,322,266 | +0.18(+0.72%) |
Oct 15, 2015 | 24.73 | 24.82 | 24.47 | 24.78 | 1,152,591 | +0.13(+0.52%) |
Oct 14, 2015 | 24.83 | 24.93 | 24.55 | 24.65 | 999,140 | -0.10(-0.41%) |
Oct 13, 2015 | 24.76 | 24.90 | 24.58 | 24.76 | 1,194,292 | -0.10(-0.41%) |
Oct 12, 2015 | 25.16 | 25.25 | 24.76 | 24.86 | 2,278,236 | -0.23(-0.92%) |
Oct 09, 2015 | 24.99 | 25.10 | 24.83 | 25.09 | 1,265,427 | +0.10(+0.41%) |
Oct 08, 2015 | 24.78 | 25.06 | 24.76 | 24.99 | 1,481,225 | +0.20(+0.82%) |
Oct 07, 2015 | 24.53 | 24.83 | 24.27 | 24.78 | 1,402,874 | +0.36(+1.46%) |
Oct 06, 2015 | 24.50 | 24.60 | 24.31 | 24.42 | 1,010,912 | -0.10(-0.42%) |
Oct 05, 2015 | 24.14 | 24.61 | 24.07 | 24.53 | 1,490,423 | +0.46(+1.91%) |
Oct 02, 2015 | 23.73 | 24.09 | 23.50 | 24.07 | 3,106,942 | +0.08(+0.32%) |
Oct 01, 2015 | 23.43 | 24.01 | 23.31 | 23.99 | 2,965,339 | +0.64(+2.73%) |
Sep 30, 2015 | 23.53 | 23.66 | 23.20 | 23.35 | 1,880,953 | -0.03(-0.11%) |
Sep 29, 2015 | 23.22 | 23.54 | 23.17 | 23.38 | 2,332,467 | +0.23(+0.99%) |
Sep 28, 2015 | 22.92 | 23.27 | 22.76 | 23.15 | 2,468,047 | +0.03(+0.11%) |
Sep 25, 2015 | 23.47 | 23.66 | 23.07 | 23.12 | 2,232,423 | -0.38(-1.60%) |
Sep 24, 2015 | 23.80 | 23.85 | 23.32 | 23.50 | 1,359,467 | -0.30(-1.26%) |
Sep 23, 2015 | 23.95 | 23.97 | 23.72 | 23.80 | 1,189,121 | -0.10(-0.42%) |
Sep 22, 2015 | 23.95 | 24.16 | 23.85 | 23.90 | 2,038,121 | -0.20(-0.83%) |
Sep 21, 2015 | 24.00 | 24.40 | 23.72 | 24.10 | 1,245,210 | +0.03(+0.10%) |
Sep 18, 2015 | 23.62 | 24.42 | 23.52 | 24.07 | 3,087,720 | +0.25(+1.05%) |
Sep 17, 2015 | 23.35 | 24.25 | 23.35 | 23.82 | 2,622,891 | +0.48(+2.04%) |
Sep 16, 2015 | 23.15 | 23.37 | 22.99 | 23.35 | 2,528,642 | +0.28(+1.20%) |
Sep 15, 2015 | 22.99 | 23.17 | 22.74 | 23.07 | 2,110,734 | +0.08(+0.33%) |
Sep 14, 2015 | 22.82 | 23.10 | 22.69 | 22.99 | 2,371,128 | -0.25(-1.08%) |
Sep 11, 2015 | 22.72 | 23.25 | 22.67 | 23.25 | 2,151,678 | +0.58(+2.54%) |
Sep 10, 2015 | 22.72 | 22.89 | 22.29 | 22.67 | 9,188,229 | -0.35(-1.52%) |
Sep 09, 2015 | 23.95 | 24.10 | 23.02 | 23.02 | 5,913,626 | -0.83(-3.47%) |
Sep 08, 2015 | 23.82 | 24.02 | 23.72 | 23.85 | 702,144 | +0.25(+1.06%) |
Sep 04, 2015 | 23.85 | 23.60 | 23.60 | 23.60 | 713,030 | -0.43(-1.77%) |
Sep 03, 2015 | 24.15 | 24.30 | 23.91 | 24.02 | 1,168,339 | +0.05(+0.21%) |
Sep 02, 2015 | 23.87 | 24.12 | 23.80 | 23.97 | 1,239,333 | +0.28(+1.16%) |
Sep 01, 2015 | 23.77 | 24.07 | 23.40 | 23.70 | 1,384,027 | -0.38(-1.56%) |
Aug 31, 2015 | 24.67 | 24.67 | 23.95 | 24.07 | 2,020,617 | -0.55(-2.24%) |
Aug 28, 2015 | 24.80 | 24.88 | 24.30 | 24.62 | 1,402,842 | -0.23(-0.91%) |
Aug 27, 2015 | 24.52 | 25.10 | 24.27 | 24.85 | 1,948,545 | +0.48(+1.95%) |
Aug 26, 2015 | 24.25 | 24.55 | 23.90 | 24.37 | 2,051,441 | +0.48(+1.99%) |
Aug 25, 2015 | 25.10 | 25.10 | 23.90 | 23.90 | 2,249,530 | -0.73(-2.95%) |
Aug 24, 2015 | 25.05 | 25.49 | 24.50 | 24.62 | 1,991,901 | -1.30(-5.03%) |
Aug 21, 2015 | 26.20 | 26.33 | 25.90 | 25.93 | 2,304,837 | -0.08(-0.29%) |
Aug 20, 2015 | 26.15 | 26.38 | 25.95 | 26.00 | 1,273,135 | -0.28(-1.05%) |
Aug 19, 2015 | 26.30 | 26.38 | 26.05 | 26.28 | 1,187,712 | -0.18(-0.66%) |
Aug 18, 2015 | 26.35 | 26.46 | 26.15 | 26.46 | 697,114 | +0.00(+0.00%) |
Aug 17, 2015 | 26.33 | 26.46 | 26.10 | 26.46 | 905,237 | +0.10(+0.38%) |
Aug 14, 2015 | 26.20 | 26.38 | 26.00 | 26.35 | 683,363 | +0.10(+0.38%) |
Aug 13, 2015 | 26.25 | 26.43 | 25.90 | 26.25 | 1,663,463 | -0.13(-0.48%) |
Aug 12, 2015 | 26.15 | 26.38 | 25.93 | 26.38 | 2,148,540 | +0.13(+0.48%) |
Aug 11, 2015 | 25.73 | 26.33 | 25.48 | 26.25 | 2,819,171 | +0.45(+1.75%) |
Aug 10, 2015 | 25.85 | 26.05 | 25.68 | 25.80 | 1,499,614 | -0.10(-0.39%) |
Aug 07, 2015 | 25.08 | 25.98 | 25.05 | 25.90 | 2,384,291 | +0.73(+2.89%) |
Aug 06, 2015 | 24.98 | 25.18 | 24.60 | 25.18 | 1,225,624 | +0.20(+0.80%) |
Aug 05, 2015 | 25.30 | 25.38 | 24.85 | 24.98 | 1,660,165 | -0.33(-1.29%) |
Aug 04, 2015 | 25.60 | 25.70 | 25.25 | 25.30 | 1,054,002 | -0.25(-0.98%) |
Aug 03, 2015 | 25.45 | 25.63 | 25.40 | 25.55 | 880,542 | +0.10(+0.39%) |
Jul 31, 2015 | 25.48 | 25.58 | 25.30 | 25.45 | 1,339,953 | +0.28(+1.10%) |
Jul 30, 2015 | 25.30 | 25.40 | 25.10 | 25.18 | 886,278 | -0.28(-1.08%) |
Jul 29, 2015 | 25.08 | 25.49 | 24.90 | 25.45 | 1,325,546 | +0.30(+1.20%) |
Jul 28, 2015 | 25.10 | 25.33 | 25.06 | 25.15 | 1,326,856 | +0.00(+0.00%) |
Jul 27, 2015 | 25.30 | 25.48 | 25.08 | 25.15 | 2,069,162 | -0.18(-0.69%) |
Jul 24, 2015 | 25.28 | 25.45 | 25.15 | 25.33 | 1,060,046 | -0.03(-0.10%) |
Jul 23, 2015 | 25.50 | 25.63 | 24.98 | 25.35 | 2,867,419 | -0.48(-1.84%) |
Jul 22, 2015 | 25.63 | 25.92 | 25.63 | 25.83 | 1,595,119 | +0.20(+0.78%) |
Jul 21, 2015 | 25.63 | 25.85 | 25.50 | 25.63 | 1,317,905 | +0.00(+0.00%) |
Jul 20, 2015 | 25.58 | 25.70 | 25.45 | 25.63 | 831,806 | -0.03(-0.10%) |
Jul 17, 2015 | 25.45 | 25.65 | 25.40 | 25.65 | 1,238,577 | +0.13(+0.49%) |
Jul 16, 2015 | 25.43 | 25.54 | 25.33 | 25.53 | 909,375 | +0.15(+0.59%) |
Jul 15, 2015 | 25.30 | 25.44 | 25.23 | 25.38 | 1,110,586 | +0.00(+0.00%) |
Jul 14, 2015 | 25.43 | 25.55 | 25.23 | 25.38 | 1,579,145 | +0.05(+0.20%) |
Jul 13, 2015 | 25.60 | 25.85 | 25.25 | 25.33 | 2,247,553 | -0.10(-0.39%) |
Jul 10, 2015 | 24.73 | 25.45 | 24.65 | 25.43 | 3,160,792 | +0.85(+3.47%) |
Jul 09, 2015 | 25.13 | 25.28 | 24.55 | 24.57 | 3,680,647 | -0.50(-2.00%) |
Jul 08, 2015 | 25.13 | 25.23 | 24.96 | 25.08 | 2,375,093 | -0.23(-0.89%) |
Jul 07, 2015 | 25.10 | 25.45 | 24.88 | 25.30 | 2,380,577 | +0.30(+1.20%) |
Jul 06, 2015 | 24.65 | 25.03 | 24.62 | 25.00 | 1,801,579 | +0.23(+0.91%) |
Jul 02, 2015 | 24.62 | 24.78 | 24.78 | 24.78 | 1,782,058 | +0.25(+1.02%) |
Jul 01, 2015 | 24.37 | 24.60 | 24.20 | 24.52 | 1,947,310 | +0.28(+1.14%) |
Jun 30, 2015 | 24.55 | 24.71 | 24.15 | 24.25 | 2,626,019 | -0.23(-0.92%) |
Jun 29, 2015 | 24.73 | 25.03 | 24.47 | 24.47 | 1,873,340 | -0.33(-1.31%) |
Jun 26, 2015 | 24.70 | 24.90 | 24.50 | 24.80 | 2,183,702 | +0.15(+0.61%) |
Jun 25, 2015 | 25.36 | 25.44 | 24.63 | 24.65 | 4,124,818 | -0.71(-2.82%) |
Jun 24, 2015 | 25.59 | 25.69 | 25.35 | 25.36 | 1,660,306 | -0.22(-0.87%) |
Jun 23, 2015 | 25.64 | 25.85 | 25.51 | 25.59 | 2,057,014 | -0.25(-0.95%) |
Jun 22, 2015 | 26.20 | 26.31 | 25.75 | 25.83 | 5,056,989 | -0.44(-1.69%) |
Jun 19, 2015 | 26.52 | 26.52 | 26.18 | 26.28 | 3,058,396 | -0.27(-1.02%) |
Jun 18, 2015 | 26.15 | 26.60 | 26.15 | 26.55 | 2,855,119 | +0.39(+1.51%) |
Jun 17, 2015 | 25.83 | 26.15 | 25.66 | 26.15 | 3,107,865 | +0.27(+1.05%) |
Jun 16, 2015 | 25.56 | 25.96 | 25.39 | 25.88 | 2,803,599 | +0.32(+1.25%) |
Jun 15, 2015 | 25.69 | 25.71 | 25.49 | 25.56 | 1,723,646 | -0.12(-0.48%) |
Jun 12, 2015 | 25.59 | 25.73 | 25.51 | 25.69 | 1,391,931 | -0.02(-0.10%) |
Jun 11, 2015 | 25.66 | 25.76 | 25.51 | 25.71 | 1,747,784 | +0.22(+0.87%) |
Jun 10, 2015 | 25.49 | 25.73 | 25.39 | 25.49 | 1,389,947 | -0.12(-0.48%) |
Jun 09, 2015 | 25.98 | 25.96 | 25.51 | 25.61 | 1,114,980 | -0.35(-1.33%) |
Jun 08, 2015 | 25.81 | 26.01 | 25.69 | 25.96 | 2,121,063 | +0.15(+0.57%) |
Jun 05, 2015 | 25.83 | 26.01 | 25.46 | 25.81 | 2,038,538 | -0.30(-1.13%) |
Jun 04, 2015 | 26.33 | 26.42 | 26.03 | 26.10 | 2,757,527 | -0.20(-0.75%) |
Jun 03, 2015 | 26.77 | 26.79 | 26.25 | 26.30 | 1,933,308 | -0.49(-1.84%) |
Jun 02, 2015 | 26.89 | 27.04 | 26.67 | 26.79 | 1,768,140 | -0.27(-1.00%) |
Jun 01, 2015 | 26.60 | 27.19 | 26.52 | 27.07 | 1,901,297 | +0.47(+1.76%) |
May 29, 2015 | 26.94 | 26.97 | 26.50 | 26.60 | 1,790,059 | -0.27(-1.01%) |
May 28, 2015 | 26.97 | 27.05 | 26.78 | 26.87 | 1,873,220 | -0.12(-0.46%) |
May 27, 2015 | 27.02 | 27.16 | 26.84 | 26.99 | 3,782,459 | -0.02(-0.09%) |
May 26, 2015 | 27.26 | 27.36 | 26.84 | 27.02 | 1,505,284 | -0.25(-0.90%) |
May 22, 2015 | 27.29 | 27.26 | 27.26 | 27.26 | 1,082,160 | -0.12(-0.45%) |
May 21, 2015 | 27.78 | 27.78 | 27.27 | 27.39 | 1,660,460 | -0.30(-1.07%) |
May 20, 2015 | 27.66 | 27.78 | 27.34 | 27.68 | 3,992,395 | +0.12(+0.45%) |
May 19, 2015 | 27.78 | 28.01 | 27.53 | 27.56 | 3,342,960 | -0.32(-1.15%) |
May 18, 2015 | 27.95 | 28.13 | 27.83 | 27.88 | 1,123,334 | -0.17(-0.61%) |
May 15, 2015 | 27.56 | 28.22 | 27.56 | 28.05 | 1,827,464 | +0.49(+1.79%) |
May 14, 2015 | 27.36 | 27.61 | 27.11 | 27.56 | 2,751,493 | +0.42(+1.54%) |
May 13, 2015 | 27.71 | 27.88 | 27.04 | 27.14 | 1,757,668 | -0.47(-1.70%) |
May 12, 2015 | 27.21 | 27.63 | 27.00 | 27.61 | 2,082,024 | +0.12(+0.45%) |
May 11, 2015 | 27.90 | 28.08 | 27.29 | 27.48 | 2,801,916 | -0.62(-2.19%) |
May 08, 2015 | 27.78 | 28.64 | 27.73 | 28.10 | 3,088,188 | +0.52(+1.88%) |
May 07, 2015 | 27.26 | 27.69 | 27.14 | 27.58 | 1,640,569 | +0.32(+1.18%) |
May 06, 2015 | 27.39 | 27.53 | 27.14 | 27.26 | 1,296,423 | -0.25(-0.90%) |
May 05, 2015 | 28.00 | 28.08 | 27.44 | 27.51 | 2,050,003 | -0.67(-2.36%) |
May 04, 2015 | 28.00 | 28.17 | 27.85 | 28.17 | 2,233,906 | +0.17(+0.62%) |
May 01, 2015 | 27.85 | 28.13 | 27.78 | 28.00 | 2,168,844 | +0.17(+0.62%) |
Apr 30, 2015 | 27.95 | 28.10 | 27.58 | 27.83 | 3,189,055 | -0.30(-1.05%) |
Apr 29, 2015 | 28.57 | 28.63 | 28.10 | 28.13 | 2,357,624 | -0.67(-2.31%) |
Apr 28, 2015 | 28.77 | 29.06 | 28.64 | 28.79 | 1,945,147 | -0.12(-0.43%) |
Apr 27, 2015 | 29.06 | 29.26 | 28.91 | 28.91 | 1,067,765 | -0.17(-0.59%) |
Apr 24, 2015 | 29.19 | 29.33 | 29.01 | 29.09 | 2,378,022 | -0.05(-0.17%) |
Apr 23, 2015 | 28.96 | 29.23 | 28.94 | 29.14 | 2,969,173 | +0.12(+0.42%) |
Apr 22, 2015 | 29.21 | 29.46 | 28.91 | 29.01 | 1,242,509 | -0.12(-0.42%) |
Apr 21, 2015 | 29.14 | 29.41 | 29.11 | 29.14 | 1,912,114 | +0.05(+0.17%) |
Apr 20, 2015 | 29.19 | 29.31 | 28.95 | 29.09 | 2,492,537 | +0.00(+0.00%) |
Apr 17, 2015 | 28.79 | 29.09 | 28.54 | 29.09 | 4,181,292 | +0.15(+0.51%) |
Apr 16, 2015 | 28.84 | 29.14 | 28.69 | 28.94 | 1,613,208 | +0.02(+0.09%) |
Apr 15, 2015 | 29.21 | 29.36 | 28.91 | 28.91 | 2,765,271 | -0.20(-0.68%) |
Apr 14, 2015 | 29.31 | 29.43 | 29.00 | 29.11 | 3,552,885 | -0.07(-0.25%) |
Apr 13, 2015 | 29.19 | 29.46 | 29.06 | 29.19 | 2,458,549 | +0.00(+0.00%) |
Apr 10, 2015 | 29.83 | 29.97 | 29.16 | 29.19 | 4,019,983 | -0.42(-1.42%) |
Apr 09, 2015 | 29.70 | 29.83 | 29.19 | 29.60 | 8,329,276 | -0.25(-0.83%) |
Apr 08, 2015 | 30.00 | 30.06 | 29.80 | 29.85 | 979,040 | -0.05(-0.16%) |
Apr 07, 2015 | 30.49 | 30.52 | 29.80 | 29.90 | 1,900,088 | -0.67(-2.18%) |
Apr 06, 2015 | 30.34 | 30.66 | 30.27 | 30.57 | 2,053,224 | +0.25(+0.81%) |
Apr 02, 2015 | 30.02 | 30.32 | 30.32 | 30.32 | 2,023,710 | +0.22(+0.74%) |