Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.81 | 29.10 | 28.80 | 28.94 | 3,592,595 | +0.13(+0.45%) |
Apr 28, 2016 | 28.66 | 28.99 | 28.49 | 28.81 | 1,821,715 | +0.09(+0.32%) |
Apr 27, 2016 | 28.70 | 28.82 | 28.56 | 28.71 | 1,861,636 | +0.07(+0.25%) |
Apr 26, 2016 | 28.67 | 28.86 | 28.61 | 28.64 | 1,783,427 | +0.11(+0.39%) |
Apr 25, 2016 | 28.73 | 28.73 | 28.44 | 28.53 | 1,861,698 | -0.31(-1.06%) |
Apr 22, 2016 | 28.81 | 29.03 | 28.68 | 28.84 | 2,049,162 | +0.10(+0.36%) |
Apr 21, 2016 | 28.86 | 28.91 | 28.61 | 28.73 | 2,495,679 | -0.25(-0.87%) |
Apr 20, 2016 | 28.67 | 29.00 | 28.64 | 28.99 | 3,039,336 | +0.25(+0.88%) |
Apr 19, 2016 | 28.38 | 28.74 | 28.38 | 28.73 | 3,402,566 | +0.62(+2.22%) |
Apr 18, 2016 | 27.88 | 28.16 | 27.79 | 28.11 | 4,329,680 | -0.01(-0.05%) |
Apr 15, 2016 | 28.14 | 28.20 | 28.02 | 28.12 | 2,386,775 | -0.07(-0.25%) |
Apr 14, 2016 | 28.08 | 28.30 | 28.02 | 28.19 | 3,177,847 | +0.16(+0.56%) |
Apr 13, 2016 | 27.93 | 28.14 | 27.81 | 28.04 | 9,184,801 | +0.02(+0.07%) |
Apr 12, 2016 | 27.50 | 28.10 | 27.46 | 28.02 | 2,401,005 | +0.59(+2.16%) |
Apr 11, 2016 | 27.40 | 27.73 | 27.40 | 27.43 | 1,724,022 | +0.15(+0.55%) |
Apr 08, 2016 | 27.20 | 27.45 | 27.13 | 27.28 | 2,250,913 | +0.49(+1.82%) |
Apr 07, 2016 | 27.06 | 27.06 | 26.65 | 26.79 | 2,540,665 | -0.47(-1.72%) |
Apr 06, 2016 | 27.37 | 27.49 | 26.94 | 27.26 | 2,295,512 | -0.03(-0.12%) |
Apr 05, 2016 | 27.19 | 27.35 | 27.01 | 27.29 | 2,407,971 | -0.28(-1.02%) |
Apr 04, 2016 | 27.74 | 27.75 | 27.46 | 27.57 | 2,684,382 | -0.09(-0.32%) |
Apr 01, 2016 | 27.39 | 27.66 | 27.19 | 27.66 | 1,770,655 | -0.02(-0.07%) |
Mar 31, 2016 | 27.89 | 28.14 | 27.64 | 27.68 | 2,606,677 | -0.19(-0.67%) |
Mar 30, 2016 | 27.61 | 27.94 | 27.53 | 27.87 | 2,393,613 | +0.47(+1.71%) |
Mar 29, 2016 | 27.03 | 27.44 | 26.85 | 27.40 | 2,447,025 | +0.27(+0.99%) |
Mar 28, 2016 | 26.92 | 27.17 | 26.82 | 27.13 | 1,599,267 | +0.32(+1.20%) |
Mar 24, 2016 | 26.68 | 26.81 | 26.81 | 26.81 | 1,802,526 | -0.15(-0.57%) |
Mar 23, 2016 | 27.14 | 27.19 | 26.77 | 26.96 | 1,964,230 | -0.32(-1.18%) |
Mar 22, 2016 | 27.13 | 27.36 | 27.09 | 27.28 | 2,287,646 | -0.02(-0.07%) |
Mar 21, 2016 | 27.24 | 27.44 | 27.14 | 27.30 | 1,600,489 | +0.02(+0.07%) |
Mar 18, 2016 | 27.71 | 27.77 | 27.25 | 27.28 | 2,943,395 | -0.35(-1.28%) |
Mar 17, 2016 | 27.43 | 27.78 | 27.28 | 27.64 | 3,230,084 | +0.53(+1.94%) |
Mar 16, 2016 | 26.54 | 27.23 | 26.51 | 27.11 | 2,390,871 | +0.51(+1.93%) |
Mar 15, 2016 | 26.37 | 26.60 | 26.33 | 26.60 | 1,511,987 | -0.02(-0.07%) |
Mar 14, 2016 | 26.57 | 26.73 | 26.48 | 26.62 | 2,079,110 | -0.12(-0.43%) |
Mar 11, 2016 | 26.63 | 26.79 | 26.53 | 26.73 | 2,454,318 | +0.46(+1.73%) |
Mar 10, 2016 | 26.57 | 26.68 | 26.01 | 26.28 | 2,309,440 | -0.30(-1.13%) |
Mar 09, 2016 | 26.20 | 26.72 | 26.20 | 26.58 | 2,369,027 | +0.46(+1.74%) |
Mar 08, 2016 | 25.88 | 26.21 | 25.87 | 26.12 | 2,106,279 | -0.10(-0.37%) |
Mar 07, 2016 | 25.71 | 26.22 | 25.65 | 26.22 | 2,351,681 | +0.36(+1.39%) |
Mar 04, 2016 | 25.67 | 25.89 | 25.60 | 25.86 | 2,464,139 | +0.24(+0.93%) |
Mar 03, 2016 | 25.45 | 25.71 | 25.38 | 25.62 | 2,199,490 | +0.19(+0.73%) |
Mar 02, 2016 | 25.36 | 25.52 | 25.06 | 25.44 | 2,718,222 | -0.08(-0.30%) |
Mar 01, 2016 | 25.05 | 25.62 | 25.04 | 25.51 | 2,597,559 | +0.70(+2.82%) |
Feb 29, 2016 | 24.88 | 24.95 | 24.68 | 24.81 | 3,211,138 | -0.01(-0.03%) |
Feb 26, 2016 | 24.84 | 24.97 | 24.56 | 24.82 | 3,835,708 | +0.23(+0.94%) |
Feb 25, 2016 | 24.27 | 24.69 | 24.17 | 24.59 | 2,712,805 | +0.56(+2.32%) |
Feb 24, 2016 | 23.89 | 24.12 | 23.24 | 24.03 | 3,721,201 | -0.30(-1.24%) |
Feb 23, 2016 | 24.40 | 24.62 | 24.21 | 24.33 | 2,629,386 | -0.14(-0.58%) |
Feb 22, 2016 | 24.75 | 24.87 | 24.42 | 24.47 | 2,473,629 | +0.04(+0.18%) |
Feb 19, 2016 | 24.22 | 24.47 | 23.95 | 24.43 | 2,256,139 | -0.13(-0.52%) |
Feb 18, 2016 | 24.79 | 24.82 | 24.34 | 24.56 | 2,069,415 | -0.05(-0.21%) |
Feb 17, 2016 | 24.21 | 24.66 | 24.13 | 24.61 | 2,816,958 | +0.62(+2.60%) |
Feb 16, 2016 | 23.91 | 24.00 | 23.49 | 23.98 | 2,490,313 | +0.46(+1.96%) |
Feb 12, 2016 | 22.89 | 23.52 | 23.52 | 23.52 | 2,917,479 | +0.91(+4.00%) |
Feb 11, 2016 | 22.50 | 22.68 | 22.29 | 22.62 | 2,965,366 | -0.28(-1.23%) |
Feb 10, 2016 | 23.41 | 23.61 | 22.87 | 22.90 | 2,839,343 | -0.35(-1.52%) |
Feb 09, 2016 | 23.43 | 23.71 | 23.02 | 23.25 | 3,852,061 | -0.47(-2.00%) |
Feb 08, 2016 | 23.81 | 23.83 | 23.54 | 23.73 | 2,862,577 | -0.45(-1.86%) |
Feb 05, 2016 | 24.44 | 24.50 | 24.09 | 24.18 | 2,164,474 | -0.39(-1.59%) |
Feb 04, 2016 | 24.34 | 24.72 | 24.34 | 24.57 | 2,292,080 | +0.38(+1.57%) |
Feb 03, 2016 | 24.13 | 24.26 | 23.58 | 24.19 | 3,007,703 | +0.47(+2.00%) |
Feb 02, 2016 | 23.72 | 23.73 | 23.39 | 23.72 | 3,178,102 | -0.37(-1.52%) |
Feb 01, 2016 | 24.18 | 24.20 | 23.82 | 24.08 | 2,280,695 | -0.21(-0.85%) |
Jan 29, 2016 | 24.28 | 24.36 | 23.78 | 24.29 | 3,009,827 | +0.21(+0.85%) |
Jan 28, 2016 | 23.93 | 24.11 | 23.64 | 24.08 | 2,894,950 | +0.57(+2.43%) |
Jan 27, 2016 | 23.17 | 23.73 | 23.15 | 23.51 | 3,051,943 | +0.33(+1.41%) |
Jan 26, 2016 | 22.96 | 23.30 | 22.85 | 23.18 | 2,610,938 | +0.62(+2.76%) |
Jan 25, 2016 | 23.32 | 23.32 | 22.53 | 22.56 | 3,327,716 | -0.86(-3.67%) |
Jan 22, 2016 | 23.07 | 23.43 | 23.02 | 23.42 | 3,476,196 | +0.88(+3.90%) |
Jan 21, 2016 | 22.05 | 22.59 | 21.96 | 22.54 | 3,465,204 | +0.67(+3.05%) |
Jan 20, 2016 | 21.79 | 22.05 | 21.49 | 21.87 | 5,586,923 | -0.30(-1.33%) |
Jan 19, 2016 | 22.14 | 22.39 | 21.95 | 22.17 | 4,525,845 | +0.32(+1.47%) |
Jan 15, 2016 | 22.36 | 21.85 | 21.85 | 21.85 | 3,917,290 | -1.05(-4.60%) |
Jan 14, 2016 | 23.04 | 23.12 | 22.59 | 22.90 | 3,447,998 | -0.13(-0.59%) |
Jan 13, 2016 | 23.81 | 23.81 | 22.93 | 23.04 | 3,330,961 | -0.54(-2.29%) |
Jan 12, 2016 | 23.46 | 23.68 | 23.24 | 23.57 | 4,630,764 | +0.41(+1.77%) |
Jan 11, 2016 | 23.36 | 23.38 | 22.99 | 23.16 | 2,496,687 | +0.02(+0.08%) |
Jan 08, 2016 | 23.50 | 23.55 | 23.13 | 23.14 | 2,126,755 | -0.10(-0.44%) |
Jan 07, 2016 | 23.39 | 23.68 | 23.23 | 23.25 | 2,539,189 | -0.53(-2.24%) |
Jan 06, 2016 | 24.06 | 24.11 | 23.75 | 23.78 | 2,377,211 | -0.45(-1.85%) |
Jan 05, 2016 | 24.44 | 24.52 | 24.06 | 24.23 | 2,496,850 | -0.19(-0.78%) |
Jan 04, 2016 | 24.46 | 24.47 | 24.15 | 24.42 | 2,462,150 | -0.39(-1.56%) |
Dec 31, 2015 | 25.00 | 24.80 | 24.80 | 24.80 | 1,845,196 | -0.27(-1.09%) |
Dec 30, 2015 | 25.19 | 25.20 | 24.97 | 25.08 | 1,400,604 | -0.27(-1.05%) |
Dec 29, 2015 | 25.14 | 25.39 | 25.10 | 25.34 | 1,738,851 | +0.36(+1.45%) |
Dec 28, 2015 | 25.11 | 25.11 | 24.83 | 24.98 | 1,562,182 | -0.18(-0.71%) |
Dec 24, 2015 | 25.01 | 25.16 | 25.16 | 25.16 | 1,138,068 | +0.10(+0.38%) |
Dec 23, 2015 | 24.99 | 25.14 | 24.88 | 25.06 | 2,104,609 | +0.25(+1.02%) |
Dec 22, 2015 | 24.92 | 24.93 | 24.60 | 24.81 | 1,856,507 | -0.03(-0.13%) |
Dec 21, 2015 | 25.01 | 25.13 | 24.64 | 24.84 | 3,394,206 | +0.01(+0.03%) |
Dec 18, 2015 | 24.76 | 25.06 | 24.74 | 24.84 | 3,473,613 | -0.07(-0.28%) |
Dec 17, 2015 | 25.16 | 25.31 | 24.76 | 24.91 | 2,920,572 | -0.38(-1.50%) |
Dec 16, 2015 | 24.96 | 25.29 | 24.80 | 25.29 | 2,458,086 | +0.44(+1.78%) |
Dec 15, 2015 | 24.72 | 25.01 | 24.67 | 24.84 | 2,966,037 | +0.31(+1.26%) |
Dec 14, 2015 | 24.61 | 24.77 | 24.29 | 24.53 | 2,641,884 | -0.03(-0.13%) |
Dec 11, 2015 | 24.87 | 24.90 | 24.52 | 24.56 | 2,336,576 | -0.53(-2.09%) |
Dec 10, 2015 | 25.09 | 25.38 | 25.05 | 25.09 | 1,767,017 | -0.01(-0.05%) |
Dec 09, 2015 | 24.89 | 25.52 | 24.89 | 25.10 | 2,886,050 | +0.34(+1.38%) |
Dec 08, 2015 | 24.93 | 25.08 | 24.69 | 24.76 | 2,239,936 | -0.56(-2.20%) |
Dec 07, 2015 | 25.60 | 25.69 | 25.14 | 25.32 | 2,341,689 | -0.66(-2.54%) |
Dec 04, 2015 | 25.76 | 26.06 | 25.55 | 25.98 | 3,099,568 | +0.24(+0.94%) |
Dec 03, 2015 | 26.22 | 26.22 | 25.60 | 25.74 | 3,670,757 | -0.35(-1.34%) |
Dec 02, 2015 | 26.15 | 26.20 | 25.97 | 26.08 | 2,940,404 | -0.11(-0.41%) |
Dec 01, 2015 | 25.96 | 26.28 | 25.81 | 26.19 | 2,020,475 | +0.34(+1.32%) |
Nov 30, 2015 | 25.82 | 26.00 | 25.77 | 25.85 | 1,811,332 | +0.08(+0.29%) |
Nov 27, 2015 | 25.80 | 25.85 | 25.65 | 25.77 | 1,266,027 | -0.10(-0.39%) |
Nov 25, 2015 | 25.98 | 25.88 | 25.88 | 25.88 | 1,770,978 | -0.04(-0.17%) |
Nov 24, 2015 | 25.81 | 26.12 | 25.77 | 25.92 | 2,160,776 | +0.11(+0.44%) |
Nov 23, 2015 | 25.82 | 26.03 | 25.79 | 25.81 | 1,950,844 | -0.11(-0.42%) |
Nov 20, 2015 | 26.10 | 26.18 | 25.88 | 25.91 | 1,522,330 | -0.11(-0.44%) |
Nov 19, 2015 | 26.00 | 26.13 | 25.91 | 26.03 | 1,327,946 | +0.12(+0.46%) |
Nov 18, 2015 | 25.88 | 25.97 | 25.79 | 25.91 | 1,890,525 | +0.06(+0.24%) |
Nov 17, 2015 | 25.76 | 26.00 | 25.64 | 25.84 | 2,214,390 | +0.21(+0.82%) |
Nov 16, 2015 | 25.27 | 25.65 | 25.21 | 25.63 | 2,421,501 | +0.27(+1.07%) |
Nov 13, 2015 | 25.65 | 25.70 | 25.24 | 25.36 | 1,853,543 | -0.38(-1.48%) |
Nov 12, 2015 | 25.84 | 25.90 | 25.67 | 25.74 | 1,593,090 | -0.39(-1.48%) |
Nov 11, 2015 | 26.26 | 26.36 | 26.00 | 26.13 | 1,198,510 | -0.08(-0.31%) |
Nov 10, 2015 | 25.87 | 26.24 | 25.73 | 26.21 | 4,213,949 | +0.26(+1.00%) |
Nov 09, 2015 | 26.05 | 26.07 | 25.77 | 25.95 | 2,322,440 | -0.08(-0.29%) |
Nov 06, 2015 | 25.89 | 26.12 | 25.80 | 26.03 | 2,412,836 | +0.03(+0.10%) |
Nov 05, 2015 | 26.10 | 26.28 | 25.94 | 26.00 | 3,298,445 | -0.06(-0.24%) |
Nov 04, 2015 | 26.19 | 26.31 | 25.94 | 26.07 | 2,270,777 | -0.18(-0.68%) |
Nov 03, 2015 | 26.10 | 26.30 | 25.94 | 26.24 | 1,707,223 | +0.07(+0.27%) |
Nov 02, 2015 | 25.97 | 26.19 | 25.88 | 26.17 | 2,805,690 | +0.20(+0.76%) |
Oct 30, 2015 | 26.54 | 26.55 | 25.97 | 25.98 | 2,849,910 | -0.54(-2.05%) |
Oct 29, 2015 | 26.36 | 26.55 | 26.28 | 26.52 | 1,602,385 | -0.04(-0.17%) |
Oct 28, 2015 | 26.30 | 26.64 | 26.20 | 26.57 | 2,040,035 | +0.36(+1.38%) |
Oct 27, 2015 | 25.93 | 26.26 | 25.89 | 26.20 | 2,157,506 | +0.15(+0.58%) |
Oct 26, 2015 | 26.26 | 26.34 | 26.03 | 26.05 | 1,409,840 | -0.09(-0.34%) |
Oct 23, 2015 | 26.20 | 26.29 | 26.09 | 26.14 | 1,984,103 | +0.01(+0.02%) |
Oct 22, 2015 | 25.86 | 26.20 | 25.85 | 26.13 | 1,928,114 | +0.46(+1.78%) |
Oct 21, 2015 | 25.93 | 26.05 | 25.66 | 25.68 | 1,820,783 | -0.24(-0.93%) |
Oct 20, 2015 | 25.81 | 26.09 | 25.72 | 25.92 | 1,522,213 | +0.22(+0.86%) |
Oct 19, 2015 | 25.63 | 25.78 | 25.58 | 25.70 | 1,539,285 | -0.01(-0.02%) |
Oct 16, 2015 | 25.72 | 25.79 | 25.60 | 25.70 | 1,904,396 | -0.03(-0.10%) |
Oct 15, 2015 | 25.75 | 25.87 | 25.59 | 25.73 | 1,780,607 | +0.09(+0.35%) |
Oct 14, 2015 | 25.85 | 25.96 | 25.56 | 25.64 | 1,632,440 | -0.11(-0.42%) |
Oct 13, 2015 | 25.64 | 25.89 | 25.61 | 25.75 | 1,857,024 | -0.08(-0.29%) |
Oct 12, 2015 | 25.96 | 26.07 | 25.77 | 25.82 | 1,088,099 | -0.13(-0.49%) |
Oct 09, 2015 | 26.17 | 26.20 | 25.84 | 25.95 | 1,692,603 | -0.10(-0.39%) |
Oct 08, 2015 | 25.96 | 26.07 | 25.87 | 26.05 | 1,823,790 | +0.13(+0.51%) |
Oct 07, 2015 | 25.80 | 26.07 | 25.77 | 25.92 | 5,252,865 | +0.27(+1.04%) |
Oct 06, 2015 | 25.41 | 25.70 | 25.34 | 25.65 | 2,348,271 | +0.24(+0.95%) |
Oct 05, 2015 | 25.14 | 25.55 | 25.08 | 25.41 | 3,068,896 | +0.59(+2.37%) |
Oct 02, 2015 | 24.75 | 24.82 | 24.51 | 24.82 | 3,175,922 | -0.03(-0.10%) |
Oct 01, 2015 | 24.90 | 24.91 | 24.68 | 24.85 | 3,233,948 | +0.21(+0.84%) |
Sep 30, 2015 | 24.19 | 24.64 | 24.19 | 24.64 | 2,550,242 | +0.71(+2.98%) |
Sep 29, 2015 | 23.91 | 23.96 | 23.77 | 23.93 | 2,648,328 | +0.05(+0.21%) |
Sep 28, 2015 | 24.11 | 24.22 | 23.87 | 23.88 | 2,267,211 | -0.33(-1.37%) |
Sep 25, 2015 | 24.24 | 24.37 | 24.15 | 24.21 | 1,903,034 | +0.24(+1.02%) |
Sep 24, 2015 | 23.72 | 24.07 | 23.59 | 23.97 | 2,278,692 | +0.01(+0.05%) |
Sep 23, 2015 | 24.27 | 24.34 | 23.82 | 23.96 | 2,119,617 | -0.33(-1.36%) |
Sep 22, 2015 | 24.36 | 24.55 | 24.12 | 24.29 | 2,720,373 | -0.52(-2.09%) |
Sep 21, 2015 | 24.58 | 24.83 | 24.51 | 24.81 | 2,137,799 | +0.34(+1.41%) |
Sep 18, 2015 | 24.89 | 24.91 | 24.39 | 24.46 | 3,203,568 | -0.50(-2.00%) |
Sep 17, 2015 | 25.14 | 25.29 | 24.92 | 24.96 | 3,544,273 | -0.26(-1.04%) |
Sep 16, 2015 | 24.51 | 25.23 | 24.51 | 25.22 | 2,671,181 | +0.66(+2.70%) |
Sep 15, 2015 | 24.44 | 24.60 | 24.36 | 24.56 | 1,757,510 | +0.17(+0.69%) |
Sep 14, 2015 | 24.47 | 24.57 | 24.36 | 24.39 | 2,242,009 | -0.06(-0.23%) |
Sep 11, 2015 | 24.49 | 24.59 | 24.27 | 24.45 | 1,931,519 | -0.18(-0.71%) |
Sep 10, 2015 | 24.42 | 24.81 | 24.37 | 24.62 | 2,465,765 | +0.14(+0.56%) |
Sep 09, 2015 | 24.81 | 24.99 | 24.44 | 24.49 | 2,521,986 | -0.11(-0.43%) |
Sep 08, 2015 | 24.43 | 24.63 | 24.37 | 24.59 | 2,434,143 | +0.51(+2.10%) |
Sep 04, 2015 | 24.24 | 24.09 | 24.09 | 24.09 | 1,890,293 | -0.43(-1.73%) |
Sep 03, 2015 | 24.32 | 24.72 | 24.21 | 24.51 | 2,344,407 | +0.31(+1.27%) |
Sep 02, 2015 | 24.36 | 24.42 | 24.10 | 24.21 | 3,723,390 | +0.00(+0.00%) |
Sep 01, 2015 | 24.46 | 24.65 | 24.02 | 24.21 | 3,668,647 | -0.68(-2.71%) |
Aug 31, 2015 | 24.84 | 24.96 | 24.36 | 24.88 | 3,419,722 | -0.12(-0.48%) |
Aug 28, 2015 | 24.66 | 25.03 | 24.53 | 25.00 | 3,830,884 | +0.11(+0.45%) |
Aug 27, 2015 | 24.77 | 25.09 | 24.50 | 24.89 | 4,948,400 | +0.60(+2.47%) |
Aug 26, 2015 | 24.05 | 24.29 | 23.68 | 24.29 | 5,035,004 | +0.73(+3.11%) |
Aug 25, 2015 | 23.96 | 24.10 | 23.54 | 23.56 | 5,209,288 | +0.41(+1.76%) |
Aug 24, 2015 | 22.57 | 23.74 | 22.46 | 23.15 | 6,187,552 | -0.71(-2.96%) |
Aug 21, 2015 | 24.19 | 24.32 | 23.85 | 23.86 | 3,855,525 | -0.48(-1.95%) |
Aug 20, 2015 | 24.62 | 24.62 | 24.32 | 24.33 | 2,128,059 | -0.46(-1.84%) |
Aug 19, 2015 | 24.94 | 25.04 | 24.57 | 24.79 | 2,791,506 | -0.26(-1.05%) |
Aug 18, 2015 | 24.66 | 25.06 | 24.57 | 25.05 | 3,058,070 | +0.34(+1.39%) |
Aug 17, 2015 | 24.67 | 24.73 | 24.39 | 24.71 | 2,069,573 | -0.08(-0.33%) |
Aug 14, 2015 | 24.87 | 25.01 | 24.78 | 24.79 | 2,243,997 | -0.12(-0.48%) |
Aug 13, 2015 | 25.28 | 25.28 | 24.82 | 24.91 | 2,447,838 | -0.44(-1.75%) |
Aug 12, 2015 | 25.24 | 25.35 | 25.05 | 25.35 | 2,036,198 | +0.10(+0.40%) |
Aug 11, 2015 | 25.31 | 25.34 | 24.90 | 25.25 | 2,007,542 | -0.36(-1.39%) |
Aug 10, 2015 | 25.01 | 25.63 | 24.97 | 25.61 | 1,830,198 | +0.65(+2.61%) |
Aug 07, 2015 | 25.06 | 25.24 | 24.87 | 24.96 | 1,678,790 | -0.21(-0.84%) |
Aug 06, 2015 | 25.24 | 25.27 | 25.03 | 25.17 | 2,022,087 | -0.05(-0.20%) |
Aug 05, 2015 | 25.25 | 25.34 | 25.10 | 25.22 | 1,869,626 | +0.16(+0.62%) |
Aug 04, 2015 | 25.08 | 25.27 | 24.88 | 25.06 | 2,043,978 | +0.08(+0.30%) |
Aug 03, 2015 | 25.19 | 25.19 | 24.89 | 24.99 | 1,432,219 | -0.28(-1.09%) |
Jul 31, 2015 | 25.42 | 25.57 | 25.18 | 25.26 | 2,035,315 | -0.03(-0.10%) |
Jul 30, 2015 | 25.24 | 25.35 | 25.05 | 25.29 | 1,998,697 | -0.10(-0.39%) |
Jul 29, 2015 | 24.78 | 25.46 | 24.72 | 25.39 | 3,403,876 | +0.65(+2.63%) |
Jul 28, 2015 | 24.59 | 24.89 | 24.17 | 24.74 | 4,081,434 | +0.29(+1.20%) |
Jul 27, 2015 | 24.77 | 24.79 | 24.33 | 24.44 | 2,366,765 | -0.37(-1.49%) |
Jul 24, 2015 | 24.94 | 24.97 | 24.74 | 24.81 | 2,047,106 | -0.18(-0.70%) |
Jul 23, 2015 | 25.18 | 25.18 | 24.85 | 24.99 | 2,839,223 | -0.10(-0.40%) |
Jul 22, 2015 | 25.18 | 25.23 | 24.98 | 25.09 | 2,032,707 | -0.23(-0.91%) |
Jul 21, 2015 | 25.31 | 25.50 | 25.19 | 25.32 | 2,170,555 | -0.03(-0.12%) |
Jul 20, 2015 | 25.51 | 25.58 | 25.26 | 25.35 | 2,450,635 | -0.16(-0.64%) |
Jul 17, 2015 | 25.72 | 25.72 | 25.41 | 25.51 | 1,813,512 | -0.17(-0.66%) |
Jul 16, 2015 | 25.67 | 25.83 | 25.59 | 25.68 | 2,334,542 | +0.21(+0.81%) |
Jul 15, 2015 | 25.56 | 25.63 | 25.19 | 25.47 | 4,080,557 | -0.11(-0.42%) |
Jul 14, 2015 | 25.68 | 25.68 | 25.39 | 25.58 | 3,465,438 | -0.14(-0.56%) |
Jul 13, 2015 | 25.92 | 25.93 | 25.70 | 25.72 | 2,541,313 | -0.07(-0.27%) |
Jul 10, 2015 | 25.67 | 25.81 | 25.62 | 25.79 | 2,152,175 | +0.32(+1.25%) |
Jul 09, 2015 | 25.91 | 26.00 | 25.44 | 25.47 | 2,744,763 | -0.13(-0.51%) |
Jul 08, 2015 | 25.77 | 25.79 | 25.57 | 25.61 | 2,634,332 | -0.38(-1.47%) |
Jul 07, 2015 | 25.89 | 26.02 | 25.51 | 25.99 | 2,719,738 | -0.03(-0.12%) |
Jul 06, 2015 | 25.89 | 26.20 | 25.88 | 26.02 | 2,102,195 | -0.12(-0.47%) |
Jul 02, 2015 | 26.17 | 26.14 | 26.14 | 26.14 | 2,335,754 | -0.16(-0.61%) |
Jul 01, 2015 | 26.40 | 26.59 | 26.19 | 26.30 | 1,453,543 | +0.05(+0.19%) |
Jun 30, 2015 | 26.51 | 26.61 | 26.22 | 26.25 | 2,365,403 | -0.20(-0.75%) |
Jun 29, 2015 | 26.82 | 26.85 | 26.43 | 26.45 | 2,853,704 | -0.78(-2.88%) |
Jun 26, 2015 | 27.07 | 27.25 | 26.98 | 27.23 | 1,402,278 | +0.09(+0.32%) |
Jun 25, 2015 | 27.19 | 27.29 | 27.15 | 27.15 | 2,041,451 | +0.11(+0.41%) |
Jun 24, 2015 | 27.05 | 27.19 | 26.92 | 27.04 | 1,559,605 | -0.07(-0.27%) |
Jun 23, 2015 | 26.91 | 27.12 | 26.85 | 27.11 | 5,632,429 | +0.22(+0.80%) |
Jun 22, 2015 | 26.82 | 27.04 | 26.82 | 26.90 | 1,868,734 | +0.25(+0.95%) |
Jun 19, 2015 | 26.78 | 26.96 | 26.54 | 26.64 | 5,454,196 | -0.43(-1.57%) |
Jun 18, 2015 | 27.36 | 27.45 | 27.01 | 27.07 | 2,482,096 | -0.12(-0.43%) |
Jun 17, 2015 | 27.28 | 27.36 | 26.96 | 27.19 | 1,927,171 | -0.04(-0.16%) |
Jun 16, 2015 | 27.14 | 27.24 | 27.03 | 27.23 | 1,082,468 | +0.04(+0.14%) |
Jun 15, 2015 | 26.92 | 27.23 | 26.83 | 27.19 | 1,529,018 | +0.11(+0.41%) |
Jun 12, 2015 | 27.22 | 27.22 | 26.99 | 27.08 | 2,145,176 | -0.36(-1.33%) |
Jun 11, 2015 | 27.48 | 27.54 | 27.19 | 27.45 | 2,051,553 | -0.02(-0.09%) |
Jun 10, 2015 | 27.60 | 27.75 | 27.40 | 27.47 | 2,281,327 | +0.23(+0.84%) |
Jun 09, 2015 | 26.82 | 27.28 | 26.65 | 27.24 | 2,892,125 | +0.59(+2.22%) |
Jun 08, 2015 | 27.06 | 27.09 | 26.51 | 26.65 | 2,025,679 | -0.35(-1.28%) |
Jun 05, 2015 | 26.80 | 27.16 | 26.67 | 26.99 | 1,772,412 | +0.12(+0.46%) |
Jun 04, 2015 | 27.00 | 27.20 | 26.78 | 26.87 | 2,218,623 | -0.33(-1.20%) |
Jun 03, 2015 | 27.02 | 27.26 | 26.92 | 27.20 | 1,554,161 | +0.14(+0.50%) |
Jun 02, 2015 | 26.88 | 27.18 | 26.81 | 27.06 | 1,933,530 | +0.33(+1.25%) |
Jun 01, 2015 | 26.89 | 26.90 | 26.35 | 26.73 | 2,427,104 | -0.18(-0.67%) |
May 29, 2015 | 27.20 | 27.25 | 26.79 | 26.91 | 3,806,028 | -0.61(-2.22%) |
May 28, 2015 | 27.68 | 27.80 | 27.22 | 27.52 | 2,725,381 | -0.24(-0.87%) |
May 27, 2015 | 27.69 | 27.86 | 27.56 | 27.76 | 1,720,703 | +0.10(+0.36%) |
May 26, 2015 | 28.04 | 28.09 | 27.49 | 27.66 | 2,321,817 | -0.56(-1.97%) |
May 22, 2015 | 28.25 | 28.22 | 28.22 | 28.22 | 1,691,782 | -0.19(-0.65%) |
May 21, 2015 | 28.25 | 28.54 | 28.23 | 28.40 | 1,498,923 | +0.11(+0.39%) |
May 20, 2015 | 28.38 | 28.47 | 28.24 | 28.29 | 1,636,173 | -0.04(-0.13%) |
May 19, 2015 | 28.01 | 28.41 | 27.84 | 28.33 | 1,954,023 | +0.09(+0.31%) |
May 18, 2015 | 28.30 | 28.36 | 28.19 | 28.24 | 864,606 | -0.20(-0.70%) |
May 15, 2015 | 28.43 | 28.46 | 28.26 | 28.44 | 1,155,409 | -0.12(-0.43%) |
May 14, 2015 | 28.67 | 28.72 | 28.45 | 28.56 | 1,132,814 | +0.02(+0.07%) |
May 13, 2015 | 28.57 | 28.67 | 28.35 | 28.54 | 1,154,468 | +0.10(+0.35%) |
May 12, 2015 | 28.34 | 28.59 | 28.33 | 28.45 | 2,044,328 | +0.08(+0.28%) |
May 11, 2015 | 28.41 | 28.57 | 28.27 | 28.37 | 1,329,407 | -0.05(-0.17%) |
May 08, 2015 | 28.36 | 28.49 | 28.28 | 28.41 | 1,765,074 | +0.26(+0.92%) |
May 07, 2015 | 28.17 | 28.25 | 27.78 | 28.16 | 2,354,835 | -0.15(-0.52%) |
May 06, 2015 | 28.62 | 28.69 | 28.07 | 28.30 | 1,939,552 | -0.16(-0.56%) |
May 05, 2015 | 28.70 | 28.74 | 28.31 | 28.46 | 1,749,939 | -0.20(-0.69%) |
May 04, 2015 | 28.55 | 28.68 | 28.45 | 28.66 | 1,277,295 | +0.22(+0.78%) |