Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.94 | 25.97 | 25.61 | 25.81 | 2,775,965 | -0.27(-1.03%) |
Apr 28, 2016 | 26.20 | 26.37 | 25.96 | 26.08 | 2,078,895 | -0.28(-1.05%) |
Apr 27, 2016 | 26.22 | 26.42 | 26.11 | 26.36 | 2,654,491 | -0.01(-0.05%) |
Apr 26, 2016 | 26.33 | 26.48 | 26.17 | 26.37 | 3,438,905 | +0.13(+0.51%) |
Apr 25, 2016 | 26.22 | 26.32 | 26.01 | 26.24 | 1,715,635 | -0.10(-0.37%) |
Apr 22, 2016 | 26.23 | 26.41 | 26.14 | 26.34 | 3,026,016 | +0.06(+0.21%) |
Apr 21, 2016 | 26.75 | 26.93 | 26.23 | 26.28 | 2,916,343 | -0.46(-1.71%) |
Apr 20, 2016 | 27.23 | 27.32 | 26.39 | 26.74 | 3,647,801 | -0.22(-0.82%) |
Apr 19, 2016 | 27.17 | 27.25 | 26.89 | 26.96 | 3,943,760 | -0.09(-0.32%) |
Apr 18, 2016 | 27.13 | 27.17 | 27.03 | 27.05 | 2,826,752 | -0.11(-0.41%) |
Apr 15, 2016 | 27.17 | 27.21 | 26.99 | 27.16 | 2,843,283 | -0.01(-0.05%) |
Apr 14, 2016 | 27.34 | 27.37 | 27.09 | 27.17 | 1,487,391 | -0.13(-0.47%) |
Apr 13, 2016 | 27.19 | 27.32 | 27.05 | 27.30 | 2,346,551 | +0.36(+1.32%) |
Apr 12, 2016 | 26.93 | 27.00 | 26.71 | 26.95 | 2,781,959 | -0.07(-0.26%) |
Apr 11, 2016 | 27.04 | 27.33 | 26.91 | 27.01 | 1,955,312 | +0.03(+0.10%) |
Apr 08, 2016 | 26.90 | 27.22 | 26.88 | 26.99 | 2,060,363 | +0.27(+1.02%) |
Apr 07, 2016 | 26.86 | 26.96 | 26.63 | 26.71 | 4,048,995 | -0.29(-1.06%) |
Apr 06, 2016 | 26.83 | 27.06 | 26.75 | 27.00 | 1,998,373 | +0.09(+0.33%) |
Apr 05, 2016 | 26.78 | 27.06 | 26.74 | 26.91 | 3,337,566 | -0.00(-0.02%) |
Apr 04, 2016 | 27.10 | 27.11 | 26.85 | 26.92 | 2,003,062 | -0.12(-0.44%) |
Apr 01, 2016 | 26.55 | 27.07 | 26.34 | 27.04 | 2,725,345 | +0.31(+1.14%) |
Mar 31, 2016 | 26.68 | 26.80 | 26.60 | 26.73 | 3,091,979 | +0.05(+0.19%) |
Mar 30, 2016 | 26.85 | 26.98 | 26.59 | 26.68 | 2,463,243 | -0.04(-0.14%) |
Mar 29, 2016 | 26.32 | 26.73 | 26.23 | 26.72 | 1,689,529 | +0.26(+1.00%) |
Mar 28, 2016 | 26.50 | 26.57 | 26.34 | 26.46 | 1,690,065 | +0.02(+0.09%) |
Mar 24, 2016 | 26.18 | 26.43 | 26.43 | 26.43 | 3,145,476 | +0.14(+0.55%) |
Mar 23, 2016 | 26.46 | 26.47 | 26.24 | 26.29 | 1,438,432 | -0.19(-0.72%) |
Mar 22, 2016 | 26.37 | 26.62 | 26.31 | 26.48 | 1,937,267 | +0.04(+0.14%) |
Mar 21, 2016 | 26.63 | 26.65 | 26.35 | 26.44 | 2,743,885 | -0.21(-0.78%) |
Mar 18, 2016 | 26.55 | 26.82 | 26.47 | 26.65 | 3,654,079 | +0.25(+0.93%) |
Mar 17, 2016 | 26.02 | 26.52 | 25.92 | 26.40 | 2,674,338 | +0.32(+1.24%) |
Mar 16, 2016 | 25.69 | 26.15 | 25.66 | 26.08 | 2,992,050 | +0.41(+1.60%) |
Mar 15, 2016 | 25.51 | 25.73 | 25.42 | 25.67 | 3,543,461 | -0.07(-0.27%) |
Mar 14, 2016 | 25.66 | 25.79 | 25.50 | 25.74 | 2,971,401 | -0.23(-0.89%) |
Mar 11, 2016 | 25.88 | 26.01 | 25.70 | 25.97 | 1,854,710 | +0.41(+1.61%) |
Mar 10, 2016 | 25.74 | 25.85 | 25.30 | 25.56 | 1,904,498 | -0.17(-0.65%) |
Mar 09, 2016 | 25.74 | 25.86 | 25.60 | 25.72 | 1,963,116 | +0.05(+0.18%) |
Mar 08, 2016 | 26.02 | 26.04 | 25.57 | 25.68 | 4,000,481 | -0.48(-1.85%) |
Mar 07, 2016 | 25.71 | 26.23 | 25.68 | 26.16 | 3,526,317 | +0.24(+0.94%) |
Mar 04, 2016 | 25.83 | 26.09 | 25.71 | 25.92 | 4,771,052 | +0.17(+0.66%) |
Mar 03, 2016 | 25.42 | 25.77 | 25.34 | 25.75 | 2,548,444 | +0.30(+1.16%) |
Mar 02, 2016 | 25.24 | 25.50 | 25.17 | 25.45 | 2,615,338 | +0.15(+0.60%) |
Mar 01, 2016 | 24.70 | 25.53 | 24.65 | 25.30 | 6,794,405 | +0.83(+3.37%) |
Feb 29, 2016 | 24.40 | 24.75 | 24.39 | 24.47 | 3,486,710 | +0.06(+0.25%) |
Feb 26, 2016 | 24.38 | 24.63 | 24.29 | 24.41 | 1,616,228 | +0.10(+0.42%) |
Feb 25, 2016 | 24.18 | 24.35 | 23.95 | 24.31 | 2,382,205 | +0.13(+0.55%) |
Feb 24, 2016 | 23.89 | 24.21 | 23.74 | 24.18 | 1,790,714 | +0.13(+0.54%) |
Feb 23, 2016 | 24.18 | 24.23 | 24.02 | 24.05 | 2,835,038 | -0.16(-0.67%) |
Feb 22, 2016 | 24.21 | 24.35 | 24.04 | 24.21 | 2,424,820 | +0.18(+0.77%) |
Feb 19, 2016 | 23.99 | 24.09 | 23.82 | 24.03 | 3,615,302 | +0.00(+0.00%) |
Feb 18, 2016 | 24.00 | 24.21 | 23.92 | 24.03 | 2,368,082 | +0.04(+0.15%) |
Feb 17, 2016 | 23.52 | 24.00 | 23.49 | 23.99 | 3,078,892 | +0.59(+2.54%) |
Feb 16, 2016 | 23.17 | 23.47 | 23.05 | 23.40 | 2,655,336 | +0.55(+2.40%) |
Feb 12, 2016 | 22.81 | 22.85 | 22.85 | 22.85 | 3,498,645 | +0.24(+1.08%) |
Feb 11, 2016 | 22.49 | 22.75 | 22.36 | 22.60 | 3,578,197 | -0.33(-1.43%) |
Feb 10, 2016 | 22.76 | 23.17 | 22.74 | 22.93 | 4,011,173 | +0.31(+1.39%) |
Feb 09, 2016 | 22.36 | 22.72 | 22.29 | 22.62 | 5,455,323 | +0.03(+0.12%) |
Feb 08, 2016 | 22.58 | 22.79 | 22.22 | 22.59 | 7,315,780 | -0.26(-1.15%) |
Feb 05, 2016 | 22.72 | 22.90 | 22.62 | 22.85 | 5,734,612 | -0.01(-0.04%) |
Feb 04, 2016 | 22.62 | 22.94 | 22.50 | 22.86 | 3,411,316 | +0.24(+1.06%) |
Feb 03, 2016 | 22.81 | 22.88 | 22.33 | 22.62 | 4,897,715 | -0.07(-0.30%) |
Feb 02, 2016 | 22.69 | 22.94 | 22.64 | 22.69 | 6,582,401 | -0.31(-1.34%) |
Feb 01, 2016 | 22.64 | 23.11 | 22.61 | 23.00 | 3,760,413 | +0.14(+0.61%) |
Jan 29, 2016 | 22.50 | 22.86 | 22.50 | 22.86 | 4,523,142 | +0.51(+2.29%) |
Jan 28, 2016 | 22.49 | 22.55 | 22.22 | 22.35 | 3,434,578 | +0.03(+0.14%) |
Jan 27, 2016 | 22.32 | 22.52 | 22.15 | 22.32 | 4,894,087 | -0.09(-0.39%) |
Jan 26, 2016 | 22.29 | 22.59 | 22.27 | 22.40 | 3,952,894 | +0.18(+0.83%) |
Jan 25, 2016 | 22.39 | 22.46 | 22.14 | 22.22 | 3,686,739 | -0.24(-1.07%) |
Jan 22, 2016 | 22.38 | 22.57 | 22.32 | 22.46 | 4,165,850 | +0.42(+1.93%) |
Jan 21, 2016 | 21.64 | 22.62 | 21.50 | 22.04 | 8,495,924 | +0.59(+2.73%) |
Jan 20, 2016 | 20.54 | 21.80 | 20.52 | 21.45 | 9,486,792 | +0.50(+2.40%) |
Jan 19, 2016 | 21.22 | 21.49 | 20.82 | 20.95 | 7,127,370 | -0.03(-0.15%) |
Jan 15, 2016 | 21.01 | 20.98 | 20.98 | 20.98 | 8,290,281 | -0.56(-2.61%) |
Jan 14, 2016 | 21.62 | 21.71 | 21.26 | 21.54 | 7,260,470 | +0.07(+0.34%) |
Jan 13, 2016 | 21.91 | 22.02 | 21.38 | 21.47 | 6,790,016 | -0.41(-1.86%) |
Jan 12, 2016 | 21.61 | 21.91 | 21.35 | 21.87 | 6,162,101 | +0.54(+2.51%) |
Jan 11, 2016 | 21.69 | 21.80 | 20.96 | 21.34 | 5,318,456 | -0.17(-0.77%) |
Jan 08, 2016 | 21.92 | 21.99 | 21.44 | 21.50 | 4,134,379 | -0.33(-1.50%) |
Jan 07, 2016 | 22.21 | 22.40 | 21.66 | 21.83 | 4,651,534 | -0.82(-3.60%) |
Jan 06, 2016 | 22.84 | 22.94 | 22.60 | 22.65 | 4,548,399 | -0.55(-2.37%) |
Jan 05, 2016 | 23.47 | 23.61 | 23.12 | 23.20 | 4,510,279 | -0.26(-1.12%) |
Jan 04, 2016 | 23.55 | 23.64 | 23.25 | 23.46 | 3,455,277 | -0.63(-2.60%) |
Dec 31, 2015 | 24.35 | 24.09 | 24.09 | 24.09 | 1,672,887 | -0.32(-1.32%) |
Dec 30, 2015 | 24.62 | 24.69 | 24.41 | 24.41 | 1,059,789 | -0.24(-0.97%) |
Dec 29, 2015 | 24.71 | 24.76 | 24.47 | 24.65 | 1,123,001 | +0.13(+0.53%) |
Dec 28, 2015 | 24.57 | 24.69 | 24.34 | 24.52 | 1,130,824 | -0.12(-0.47%) |
Dec 24, 2015 | 24.68 | 24.64 | 24.64 | 24.64 | 562,688 | -0.06(-0.22%) |
Dec 23, 2015 | 24.58 | 24.77 | 24.47 | 24.69 | 1,519,799 | +0.24(+0.96%) |
Dec 22, 2015 | 24.18 | 24.48 | 24.08 | 24.46 | 2,050,973 | +0.43(+1.79%) |
Dec 21, 2015 | 24.04 | 24.27 | 23.80 | 24.03 | 1,900,617 | +0.21(+0.89%) |
Dec 18, 2015 | 24.14 | 24.19 | 23.81 | 23.82 | 4,777,442 | -0.50(-2.07%) |
Dec 17, 2015 | 24.39 | 24.67 | 24.31 | 24.32 | 2,899,191 | -0.06(-0.26%) |
Dec 16, 2015 | 24.30 | 24.47 | 24.00 | 24.38 | 2,863,700 | +0.20(+0.84%) |
Dec 15, 2015 | 24.52 | 24.56 | 24.05 | 24.18 | 3,446,602 | -0.18(-0.76%) |
Dec 14, 2015 | 24.25 | 24.47 | 24.04 | 24.36 | 2,111,874 | +0.10(+0.42%) |
Dec 11, 2015 | 24.45 | 24.53 | 24.20 | 24.26 | 1,963,491 | -0.37(-1.52%) |
Dec 10, 2015 | 24.74 | 24.87 | 24.54 | 24.64 | 2,818,268 | -0.15(-0.61%) |
Dec 09, 2015 | 24.83 | 25.09 | 24.54 | 24.79 | 3,010,232 | -0.20(-0.81%) |
Dec 08, 2015 | 24.92 | 25.19 | 24.83 | 24.99 | 2,083,143 | -0.17(-0.69%) |
Dec 07, 2015 | 25.11 | 25.27 | 25.02 | 25.17 | 1,427,887 | -0.04(-0.15%) |
Dec 04, 2015 | 24.79 | 25.22 | 24.69 | 25.20 | 2,054,502 | +0.54(+2.18%) |
Dec 03, 2015 | 25.17 | 25.18 | 24.54 | 24.66 | 2,253,353 | -0.45(-1.78%) |
Dec 02, 2015 | 25.55 | 25.61 | 25.08 | 25.11 | 1,878,957 | -0.41(-1.62%) |
Dec 01, 2015 | 25.41 | 25.61 | 25.39 | 25.52 | 2,078,162 | +0.20(+0.80%) |
Nov 30, 2015 | 25.39 | 25.42 | 25.18 | 25.32 | 2,072,257 | +0.04(+0.16%) |
Nov 27, 2015 | 25.18 | 25.33 | 25.12 | 25.28 | 636,241 | +0.09(+0.37%) |
Nov 25, 2015 | 25.15 | 25.19 | 25.19 | 25.19 | 1,314,641 | +0.03(+0.13%) |
Nov 24, 2015 | 25.34 | 25.40 | 25.05 | 25.16 | 3,291,861 | -0.32(-1.25%) |
Nov 23, 2015 | 25.23 | 25.50 | 25.17 | 25.47 | 2,435,205 | +0.30(+1.19%) |
Nov 20, 2015 | 25.22 | 25.29 | 25.00 | 25.17 | 2,342,030 | +0.07(+0.27%) |
Nov 19, 2015 | 25.28 | 25.29 | 25.08 | 25.11 | 2,183,199 | -0.10(-0.40%) |
Nov 18, 2015 | 24.85 | 25.23 | 24.69 | 25.21 | 2,161,497 | +0.43(+1.73%) |
Nov 17, 2015 | 25.09 | 25.11 | 24.62 | 24.78 | 2,841,635 | -0.30(-1.21%) |
Nov 16, 2015 | 24.73 | 25.14 | 24.56 | 25.08 | 2,425,628 | +0.70(+2.89%) |
Nov 13, 2015 | 24.69 | 24.85 | 24.36 | 24.38 | 2,349,574 | -0.42(-1.69%) |
Nov 12, 2015 | 24.94 | 25.07 | 24.80 | 24.80 | 1,656,651 | -0.38(-1.50%) |
Nov 11, 2015 | 25.14 | 25.34 | 25.04 | 25.17 | 1,579,672 | +0.13(+0.53%) |
Nov 10, 2015 | 25.12 | 25.12 | 24.84 | 25.04 | 2,233,743 | -0.21(-0.84%) |
Nov 09, 2015 | 25.25 | 25.35 | 25.00 | 25.25 | 3,545,000 | -0.12(-0.49%) |
Nov 06, 2015 | 25.06 | 25.41 | 25.05 | 25.38 | 2,901,410 | +0.22(+0.86%) |
Nov 05, 2015 | 25.22 | 25.39 | 25.01 | 25.16 | 2,267,143 | -0.11(-0.42%) |
Nov 04, 2015 | 25.28 | 25.47 | 25.17 | 25.27 | 2,108,120 | +0.02(+0.09%) |
Nov 03, 2015 | 25.26 | 25.41 | 25.15 | 25.24 | 3,489,184 | -0.09(-0.35%) |
Nov 02, 2015 | 24.95 | 25.36 | 24.95 | 25.33 | 2,549,844 | +0.39(+1.57%) |
Oct 30, 2015 | 25.08 | 25.17 | 24.91 | 24.94 | 2,393,583 | -0.08(-0.33%) |
Oct 29, 2015 | 24.97 | 25.15 | 24.83 | 25.02 | 2,654,674 | -0.01(-0.06%) |
Oct 28, 2015 | 24.79 | 25.04 | 24.61 | 25.04 | 4,209,861 | +0.20(+0.81%) |
Oct 27, 2015 | 24.66 | 24.84 | 24.65 | 24.83 | 3,480,344 | +0.07(+0.30%) |
Oct 26, 2015 | 24.52 | 24.77 | 24.49 | 24.76 | 3,302,066 | +0.14(+0.56%) |
Oct 23, 2015 | 24.09 | 24.62 | 23.98 | 24.62 | 5,686,179 | +0.67(+2.78%) |
Oct 22, 2015 | 23.26 | 24.26 | 23.23 | 23.96 | 6,622,014 | +0.76(+3.27%) |
Oct 21, 2015 | 23.00 | 23.69 | 22.54 | 23.20 | 10,247,628 | -1.37(-5.58%) |
Oct 20, 2015 | 24.38 | 24.60 | 24.32 | 24.57 | 2,909,374 | +0.15(+0.62%) |
Oct 19, 2015 | 24.43 | 24.49 | 24.27 | 24.42 | 2,562,671 | -0.11(-0.43%) |
Oct 16, 2015 | 24.38 | 24.59 | 24.30 | 24.52 | 3,234,649 | +0.23(+0.93%) |
Oct 15, 2015 | 24.04 | 24.37 | 23.88 | 24.30 | 2,626,805 | +0.42(+1.77%) |
Oct 14, 2015 | 23.78 | 24.06 | 23.68 | 23.87 | 2,257,688 | +0.10(+0.41%) |
Oct 13, 2015 | 23.76 | 23.97 | 23.74 | 23.78 | 1,323,812 | -0.16(-0.65%) |
Oct 12, 2015 | 23.86 | 23.96 | 23.70 | 23.93 | 1,606,782 | +0.05(+0.19%) |
Oct 09, 2015 | 23.96 | 24.10 | 23.81 | 23.89 | 1,487,191 | -0.08(-0.35%) |
Oct 08, 2015 | 23.72 | 23.99 | 23.57 | 23.97 | 2,093,287 | +0.21(+0.87%) |
Oct 07, 2015 | 23.69 | 24.03 | 23.55 | 23.76 | 3,036,679 | +0.19(+0.82%) |
Oct 06, 2015 | 23.85 | 23.92 | 23.50 | 23.57 | 2,114,884 | -0.25(-1.04%) |
Oct 05, 2015 | 23.42 | 23.85 | 23.33 | 23.82 | 2,062,013 | +0.58(+2.51%) |
Oct 02, 2015 | 22.72 | 23.23 | 22.61 | 23.23 | 4,308,514 | +0.22(+0.96%) |
Oct 01, 2015 | 23.39 | 23.47 | 22.76 | 23.01 | 3,773,994 | -0.43(-1.82%) |
Sep 30, 2015 | 23.25 | 23.49 | 23.04 | 23.44 | 3,401,476 | +0.57(+2.49%) |
Sep 29, 2015 | 22.77 | 22.98 | 22.70 | 22.87 | 2,116,841 | +0.12(+0.51%) |
Sep 28, 2015 | 23.09 | 23.17 | 22.66 | 22.75 | 2,789,854 | -0.53(-2.27%) |
Sep 25, 2015 | 23.25 | 23.49 | 23.16 | 23.28 | 2,088,958 | +0.26(+1.12%) |
Sep 24, 2015 | 22.99 | 23.10 | 22.68 | 23.03 | 2,949,735 | -0.19(-0.83%) |
Sep 23, 2015 | 23.28 | 23.28 | 23.08 | 23.22 | 1,570,750 | -0.10(-0.41%) |
Sep 22, 2015 | 23.52 | 23.65 | 23.22 | 23.32 | 2,234,876 | -0.61(-2.54%) |
Sep 21, 2015 | 23.96 | 24.15 | 23.72 | 23.92 | 1,956,796 | +0.03(+0.13%) |
Sep 18, 2015 | 23.96 | 24.19 | 23.84 | 23.89 | 4,599,773 | -0.42(-1.72%) |
Sep 17, 2015 | 24.28 | 24.72 | 24.24 | 24.31 | 3,418,536 | +0.06(+0.27%) |
Sep 16, 2015 | 23.98 | 24.27 | 23.91 | 24.25 | 2,799,248 | +0.20(+0.82%) |
Sep 15, 2015 | 23.87 | 24.14 | 23.74 | 24.05 | 2,612,874 | +0.35(+1.49%) |
Sep 14, 2015 | 23.73 | 23.82 | 23.53 | 23.69 | 2,946,954 | -0.02(-0.08%) |
Sep 11, 2015 | 23.46 | 23.72 | 23.43 | 23.71 | 3,737,781 | +0.07(+0.29%) |
Sep 10, 2015 | 23.14 | 23.79 | 23.05 | 23.64 | 3,691,330 | +0.36(+1.56%) |
Sep 09, 2015 | 24.00 | 24.07 | 23.22 | 23.28 | 4,011,773 | -0.46(-1.94%) |
Sep 08, 2015 | 23.74 | 23.92 | 23.48 | 23.74 | 4,252,365 | +0.40(+1.69%) |
Sep 04, 2015 | 23.58 | 23.34 | 23.34 | 23.34 | 2,870,602 | -0.50(-2.10%) |
Sep 03, 2015 | 23.84 | 24.19 | 23.76 | 23.84 | 2,933,345 | +0.02(+0.08%) |
Sep 02, 2015 | 23.42 | 23.83 | 23.18 | 23.83 | 3,638,333 | +0.72(+3.10%) |
Sep 01, 2015 | 23.44 | 23.58 | 23.00 | 23.11 | 4,831,798 | -0.91(-3.78%) |
Aug 31, 2015 | 24.11 | 24.37 | 23.96 | 24.02 | 2,354,814 | -0.24(-0.98%) |
Aug 28, 2015 | 24.33 | 24.61 | 24.09 | 24.26 | 3,379,767 | -0.16(-0.64%) |
Aug 27, 2015 | 23.49 | 24.42 | 23.45 | 24.41 | 5,832,652 | +1.21(+5.20%) |
Aug 26, 2015 | 23.38 | 23.45 | 22.44 | 23.21 | 3,974,639 | +0.46(+2.02%) |
Aug 25, 2015 | 23.29 | 23.44 | 22.73 | 22.75 | 7,353,882 | +0.24(+1.08%) |
Aug 24, 2015 | 22.37 | 24.84 | 21.76 | 22.51 | 4,814,605 | -1.28(-5.36%) |
Aug 21, 2015 | 24.62 | 24.67 | 23.77 | 23.78 | 3,738,149 | -1.05(-4.21%) |
Aug 20, 2015 | 25.09 | 25.26 | 24.83 | 24.83 | 2,475,562 | -0.51(-2.01%) |
Aug 19, 2015 | 25.16 | 25.40 | 24.94 | 25.34 | 2,056,400 | +0.01(+0.05%) |
Aug 18, 2015 | 25.59 | 25.63 | 25.28 | 25.32 | 1,190,663 | -0.27(-1.06%) |
Aug 17, 2015 | 25.33 | 25.59 | 25.26 | 25.59 | 1,493,219 | +0.10(+0.40%) |
Aug 14, 2015 | 25.40 | 25.51 | 25.28 | 25.49 | 1,177,411 | +0.06(+0.22%) |
Aug 13, 2015 | 25.60 | 25.75 | 25.43 | 25.44 | 1,508,817 | -0.14(-0.54%) |
Aug 12, 2015 | 25.47 | 25.63 | 25.12 | 25.57 | 1,723,760 | -0.08(-0.30%) |
Aug 11, 2015 | 25.72 | 25.80 | 25.53 | 25.65 | 2,032,401 | -0.33(-1.25%) |
Aug 10, 2015 | 25.97 | 26.14 | 25.67 | 25.98 | 1,738,481 | +0.49(+1.93%) |
Aug 07, 2015 | 25.51 | 25.58 | 25.27 | 25.49 | 1,214,829 | -0.08(-0.32%) |
Aug 06, 2015 | 25.68 | 25.92 | 25.53 | 25.57 | 1,084,756 | -0.16(-0.62%) |
Aug 05, 2015 | 25.68 | 25.88 | 25.58 | 25.73 | 1,319,459 | +0.22(+0.88%) |
Aug 04, 2015 | 25.65 | 25.72 | 25.44 | 25.51 | 1,230,717 | -0.16(-0.61%) |
Aug 03, 2015 | 25.79 | 25.90 | 25.47 | 25.66 | 1,440,435 | -0.22(-0.83%) |
Jul 31, 2015 | 26.19 | 26.34 | 25.83 | 25.88 | 1,403,167 | -0.23(-0.88%) |
Jul 30, 2015 | 26.18 | 26.24 | 26.01 | 26.11 | 1,657,648 | -0.06(-0.25%) |
Jul 29, 2015 | 25.91 | 26.22 | 25.65 | 26.17 | 3,138,408 | +0.23(+0.88%) |
Jul 28, 2015 | 25.20 | 25.98 | 25.15 | 25.94 | 3,720,865 | +0.83(+3.29%) |
Jul 27, 2015 | 25.54 | 25.63 | 25.04 | 25.12 | 2,849,809 | -0.51(-1.99%) |
Jul 24, 2015 | 25.79 | 25.98 | 25.56 | 25.62 | 2,099,636 | -0.18(-0.71%) |
Jul 23, 2015 | 26.14 | 26.33 | 25.80 | 25.81 | 2,359,185 | -0.24(-0.92%) |
Jul 22, 2015 | 25.30 | 26.09 | 25.12 | 26.05 | 5,805,643 | +1.23(+4.97%) |
Jul 21, 2015 | 24.95 | 25.12 | 24.77 | 24.81 | 3,839,264 | -0.12(-0.48%) |
Jul 20, 2015 | 24.98 | 25.02 | 24.81 | 24.93 | 2,833,285 | +0.01(+0.06%) |
Jul 17, 2015 | 25.24 | 25.27 | 24.76 | 24.92 | 3,678,472 | -0.29(-1.15%) |
Jul 16, 2015 | 25.40 | 25.48 | 25.16 | 25.21 | 1,984,768 | -0.02(-0.09%) |
Jul 15, 2015 | 25.33 | 25.49 | 25.19 | 25.23 | 3,178,976 | -0.07(-0.27%) |
Jul 14, 2015 | 25.36 | 25.45 | 25.26 | 25.30 | 1,855,787 | -0.11(-0.42%) |
Jul 13, 2015 | 25.19 | 25.42 | 25.10 | 25.40 | 2,139,443 | +0.40(+1.60%) |
Jul 10, 2015 | 25.23 | 25.28 | 24.88 | 25.01 | 2,334,772 | +0.10(+0.41%) |
Jul 09, 2015 | 25.26 | 25.27 | 24.85 | 24.90 | 1,995,539 | +0.04(+0.17%) |
Jul 08, 2015 | 25.38 | 25.44 | 24.86 | 24.86 | 2,884,446 | -0.78(-3.02%) |
Jul 07, 2015 | 25.69 | 25.80 | 25.29 | 25.64 | 4,068,077 | -0.06(-0.23%) |
Jul 06, 2015 | 25.88 | 26.10 | 25.59 | 25.70 | 3,848,328 | -0.45(-1.70%) |
Jul 02, 2015 | 26.33 | 26.14 | 26.14 | 26.14 | 3,139,072 | -0.21(-0.80%) |
Jul 01, 2015 | 26.84 | 26.84 | 26.25 | 26.35 | 3,468,152 | -0.24(-0.90%) |
Jun 30, 2015 | 26.37 | 26.90 | 26.37 | 26.59 | 6,039,528 | +0.52(+1.99%) |
Jun 29, 2015 | 25.52 | 26.68 | 25.46 | 26.07 | 11,004,909 | +0.53(+2.08%) |
Jun 26, 2015 | 25.80 | 25.91 | 25.50 | 25.54 | 3,083,975 | -0.23(-0.89%) |
Jun 25, 2015 | 26.10 | 26.14 | 25.74 | 25.77 | 1,483,240 | -0.28(-1.07%) |
Jun 24, 2015 | 26.49 | 26.54 | 26.02 | 26.05 | 2,039,972 | -0.43(-1.63%) |
Jun 23, 2015 | 26.57 | 26.59 | 26.38 | 26.48 | 1,449,950 | -0.09(-0.35%) |
Jun 22, 2015 | 26.65 | 26.68 | 26.47 | 26.57 | 1,048,511 | +0.11(+0.42%) |
Jun 19, 2015 | 26.57 | 26.65 | 26.46 | 26.46 | 2,100,916 | -0.23(-0.88%) |
Jun 18, 2015 | 26.25 | 26.72 | 26.20 | 26.70 | 1,733,265 | +0.54(+2.05%) |
Jun 17, 2015 | 26.30 | 26.38 | 26.01 | 26.16 | 1,468,211 | -0.06(-0.21%) |
Jun 16, 2015 | 26.15 | 26.36 | 26.07 | 26.22 | 1,497,922 | +0.07(+0.28%) |
Jun 15, 2015 | 26.27 | 26.46 | 25.99 | 26.14 | 1,542,278 | -0.32(-1.21%) |
Jun 12, 2015 | 26.22 | 26.51 | 26.12 | 26.46 | 2,233,768 | +0.09(+0.33%) |
Jun 11, 2015 | 26.38 | 26.44 | 26.27 | 26.38 | 1,158,392 | +0.05(+0.19%) |
Jun 10, 2015 | 26.09 | 26.37 | 26.07 | 26.33 | 986,161 | +0.32(+1.24%) |
Jun 09, 2015 | 25.96 | 26.13 | 25.93 | 26.01 | 1,220,975 | -0.08(-0.30%) |
Jun 08, 2015 | 26.19 | 26.25 | 26.01 | 26.08 | 1,555,303 | -0.07(-0.27%) |
Jun 05, 2015 | 25.99 | 26.21 | 25.89 | 26.15 | 1,147,797 | +0.09(+0.33%) |
Jun 04, 2015 | 26.38 | 26.38 | 26.03 | 26.07 | 1,846,522 | -0.43(-1.61%) |
Jun 03, 2015 | 26.40 | 26.62 | 26.28 | 26.49 | 1,602,990 | +0.10(+0.38%) |
Jun 02, 2015 | 26.09 | 26.51 | 25.90 | 26.39 | 2,104,582 | +0.21(+0.80%) |
Jun 01, 2015 | 26.14 | 26.24 | 25.91 | 26.18 | 2,362,795 | +0.07(+0.26%) |
May 29, 2015 | 26.36 | 26.43 | 26.10 | 26.11 | 1,813,865 | -0.27(-1.01%) |
May 28, 2015 | 26.36 | 26.44 | 26.28 | 26.38 | 1,680,107 | -0.01(-0.03%) |
May 27, 2015 | 26.26 | 26.42 | 25.95 | 26.39 | 2,328,637 | +0.22(+0.82%) |
May 26, 2015 | 26.26 | 26.49 | 26.09 | 26.17 | 2,105,543 | -0.34(-1.29%) |
May 22, 2015 | 26.45 | 26.52 | 26.52 | 26.52 | 1,837,980 | -0.02(-0.07%) |
May 21, 2015 | 26.74 | 26.77 | 26.45 | 26.53 | 1,459,299 | -0.14(-0.51%) |
May 20, 2015 | 26.55 | 26.75 | 26.50 | 26.67 | 1,540,359 | +0.10(+0.36%) |
May 19, 2015 | 26.70 | 26.73 | 26.54 | 26.58 | 1,138,702 | -0.05(-0.17%) |
May 18, 2015 | 26.36 | 26.63 | 26.36 | 26.62 | 1,107,131 | +0.17(+0.66%) |
May 15, 2015 | 26.48 | 26.63 | 26.37 | 26.45 | 1,264,332 | -0.14(-0.52%) |
May 14, 2015 | 26.29 | 26.61 | 26.16 | 26.59 | 1,603,316 | +0.52(+1.98%) |
May 13, 2015 | 26.08 | 26.37 | 26.00 | 26.07 | 1,804,471 | +0.08(+0.32%) |
May 12, 2015 | 26.00 | 26.14 | 25.91 | 25.99 | 1,864,058 | -0.17(-0.66%) |
May 11, 2015 | 25.90 | 26.22 | 25.78 | 26.16 | 2,883,374 | +0.16(+0.60%) |
May 08, 2015 | 25.74 | 26.02 | 25.72 | 26.00 | 1,392,381 | +0.49(+1.90%) |
May 07, 2015 | 25.56 | 25.61 | 25.45 | 25.52 | 1,303,015 | +0.02(+0.09%) |
May 06, 2015 | 25.73 | 25.73 | 25.37 | 25.50 | 1,695,737 | -0.10(-0.39%) |
May 05, 2015 | 25.95 | 26.04 | 25.56 | 25.60 | 1,932,808 | -0.42(-1.60%) |
May 04, 2015 | 25.88 | 26.09 | 25.88 | 26.01 | 1,831,426 | +0.16(+0.60%) |