Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.88 | 25.15 | 24.86 | 24.92 | 1,228,925 | +0.03(+0.14%) |
Feb 26, 2016 | 25.29 | 25.29 | 24.83 | 24.89 | 996,876 | -0.22(-0.87%) |
Feb 25, 2016 | 25.07 | 25.15 | 24.83 | 25.11 | 1,198,413 | +0.18(+0.74%) |
Feb 24, 2016 | 24.53 | 24.98 | 24.21 | 24.92 | 1,387,824 | +0.14(+0.55%) |
Feb 23, 2016 | 24.77 | 25.04 | 24.69 | 24.79 | 1,098,200 | -0.13(-0.52%) |
Feb 22, 2016 | 24.74 | 25.03 | 24.74 | 24.92 | 1,109,299 | +0.43(+1.75%) |
Feb 19, 2016 | 24.49 | 24.68 | 24.29 | 24.49 | 1,249,925 | +0.17(+0.70%) |
Feb 18, 2016 | 24.43 | 24.50 | 24.26 | 24.32 | 1,245,629 | -0.02(-0.08%) |
Feb 17, 2016 | 24.04 | 24.35 | 23.94 | 24.34 | 1,734,130 | +0.49(+2.04%) |
Feb 16, 2016 | 24.02 | 24.03 | 23.48 | 23.85 | 1,932,027 | +0.07(+0.31%) |
Feb 12, 2016 | 23.38 | 23.78 | 23.78 | 23.78 | 2,760,436 | +0.73(+3.15%) |
Feb 11, 2016 | 23.07 | 23.58 | 22.65 | 23.05 | 2,949,948 | -0.67(-2.81%) |
Feb 10, 2016 | 23.78 | 24.02 | 23.67 | 23.72 | 1,966,625 | +0.00(+0.00%) |
Feb 09, 2016 | 23.78 | 24.12 | 23.45 | 23.72 | 2,295,949 | -0.15(-0.61%) |
Feb 08, 2016 | 24.05 | 24.09 | 23.73 | 23.86 | 1,778,800 | -0.47(-1.94%) |
Feb 05, 2016 | 25.14 | 25.15 | 24.28 | 24.34 | 1,505,642 | -0.79(-3.15%) |
Feb 04, 2016 | 25.14 | 25.32 | 24.96 | 25.13 | 1,219,270 | +0.11(+0.45%) |
Feb 03, 2016 | 25.06 | 25.12 | 24.60 | 25.02 | 1,521,335 | +0.33(+1.35%) |
Feb 02, 2016 | 24.62 | 24.74 | 24.50 | 24.68 | 1,350,742 | -0.28(-1.12%) |
Feb 01, 2016 | 24.22 | 25.07 | 24.21 | 24.96 | 1,562,955 | +0.06(+0.24%) |
Jan 29, 2016 | 24.74 | 25.04 | 24.66 | 24.90 | 1,817,212 | +0.29(+1.16%) |
Jan 28, 2016 | 24.48 | 24.70 | 24.27 | 24.62 | 1,410,440 | +0.47(+1.96%) |
Jan 27, 2016 | 24.46 | 24.53 | 24.04 | 24.14 | 1,273,769 | -0.28(-1.14%) |
Jan 26, 2016 | 24.17 | 24.53 | 24.05 | 24.42 | 1,746,745 | +0.56(+2.34%) |
Jan 25, 2016 | 24.16 | 24.31 | 23.84 | 23.86 | 1,364,604 | -0.45(-1.83%) |
Jan 22, 2016 | 24.28 | 24.45 | 24.04 | 24.31 | 1,666,778 | +0.53(+2.21%) |
Jan 21, 2016 | 23.48 | 23.86 | 23.25 | 23.79 | 1,593,434 | +0.43(+1.85%) |
Jan 20, 2016 | 23.23 | 23.54 | 22.61 | 23.35 | 1,828,174 | -0.23(-0.96%) |
Jan 19, 2016 | 23.44 | 23.66 | 23.28 | 23.58 | 1,444,701 | +0.15(+0.65%) |
Jan 15, 2016 | 23.08 | 23.43 | 23.43 | 23.43 | 1,962,536 | -0.39(-1.62%) |
Jan 14, 2016 | 23.45 | 23.92 | 23.25 | 23.81 | 1,962,103 | +0.42(+1.79%) |
Jan 13, 2016 | 23.89 | 24.08 | 23.33 | 23.39 | 1,336,359 | -0.35(-1.46%) |
Jan 12, 2016 | 23.71 | 23.86 | 23.51 | 23.74 | 2,075,771 | +0.23(+0.99%) |
Jan 11, 2016 | 23.86 | 23.93 | 23.47 | 23.51 | 1,845,036 | -0.16(-0.68%) |
Jan 08, 2016 | 23.62 | 23.98 | 23.53 | 23.67 | 2,422,658 | +0.17(+0.71%) |
Jan 07, 2016 | 23.98 | 24.19 | 23.36 | 23.50 | 2,776,778 | -1.15(-4.65%) |
Jan 06, 2016 | 24.24 | 24.71 | 24.23 | 24.64 | 1,643,218 | -0.02(-0.08%) |
Jan 05, 2016 | 24.78 | 24.81 | 24.39 | 24.66 | 1,320,951 | -0.05(-0.19%) |
Jan 04, 2016 | 24.84 | 24.85 | 24.42 | 24.71 | 1,385,498 | -0.49(-1.96%) |
Dec 31, 2015 | 25.44 | 25.20 | 25.20 | 25.20 | 1,192,569 | -0.35(-1.38%) |
Dec 30, 2015 | 25.62 | 25.72 | 25.53 | 25.56 | 587,973 | -0.19(-0.75%) |
Dec 29, 2015 | 25.43 | 25.81 | 25.39 | 25.75 | 945,946 | +0.33(+1.31%) |
Dec 28, 2015 | 25.32 | 25.44 | 25.24 | 25.42 | 553,224 | +0.03(+0.13%) |
Dec 24, 2015 | 25.43 | 25.38 | 25.38 | 25.38 | 586,748 | -0.01(-0.03%) |
Dec 23, 2015 | 25.24 | 25.40 | 25.14 | 25.39 | 700,340 | +0.31(+1.22%) |
Dec 22, 2015 | 24.98 | 25.14 | 24.82 | 25.08 | 863,834 | +0.20(+0.80%) |
Dec 21, 2015 | 25.22 | 25.26 | 24.73 | 24.88 | 1,006,217 | -0.17(-0.66%) |
Dec 18, 2015 | 25.05 | 25.39 | 25.00 | 25.05 | 2,047,900 | -0.16(-0.63%) |
Dec 17, 2015 | 25.76 | 25.76 | 25.09 | 25.21 | 1,502,810 | -0.58(-2.25%) |
Dec 16, 2015 | 25.80 | 25.87 | 25.56 | 25.79 | 1,273,715 | +0.01(+0.03%) |
Dec 15, 2015 | 25.76 | 25.91 | 25.63 | 25.78 | 1,257,935 | +0.19(+0.75%) |
Dec 14, 2015 | 25.42 | 25.68 | 25.42 | 25.59 | 1,137,817 | +0.19(+0.73%) |
Dec 11, 2015 | 25.50 | 25.69 | 25.36 | 25.40 | 1,177,466 | -0.33(-1.29%) |
Dec 10, 2015 | 25.78 | 26.02 | 25.68 | 25.74 | 1,270,474 | -0.10(-0.39%) |
Dec 09, 2015 | 26.17 | 26.32 | 25.76 | 25.84 | 1,284,868 | -0.37(-1.40%) |
Dec 08, 2015 | 26.12 | 26.36 | 26.04 | 26.20 | 1,520,178 | -0.18(-0.68%) |
Dec 07, 2015 | 26.65 | 26.81 | 26.35 | 26.38 | 1,442,733 | -0.59(-2.17%) |
Dec 04, 2015 | 26.89 | 27.07 | 26.66 | 26.97 | 1,190,012 | +0.01(+0.05%) |
Dec 03, 2015 | 27.46 | 27.47 | 26.89 | 26.95 | 994,488 | -0.39(-1.44%) |
Dec 02, 2015 | 27.27 | 27.45 | 27.24 | 27.35 | 1,372,575 | +0.01(+0.05%) |
Dec 01, 2015 | 26.99 | 27.40 | 26.93 | 27.33 | 1,264,506 | +0.47(+1.76%) |
Nov 30, 2015 | 26.71 | 26.94 | 26.56 | 26.86 | 1,414,454 | +0.15(+0.55%) |
Nov 27, 2015 | 26.63 | 26.79 | 26.52 | 26.71 | 380,275 | +0.07(+0.25%) |
Nov 25, 2015 | 26.56 | 26.65 | 26.65 | 26.65 | 1,373,685 | +0.16(+0.60%) |
Nov 24, 2015 | 26.25 | 26.59 | 26.20 | 26.49 | 1,745,607 | +0.19(+0.73%) |
Nov 23, 2015 | 26.39 | 26.58 | 26.30 | 26.30 | 1,119,004 | -0.16(-0.60%) |
Nov 20, 2015 | 26.59 | 26.64 | 26.38 | 26.46 | 675,948 | -0.05(-0.20%) |
Nov 19, 2015 | 26.57 | 26.78 | 26.49 | 26.51 | 1,382,116 | -0.01(-0.03%) |
Nov 18, 2015 | 26.30 | 26.55 | 26.09 | 26.52 | 1,062,980 | +0.27(+1.01%) |
Nov 17, 2015 | 26.16 | 26.34 | 26.09 | 26.25 | 1,355,931 | +0.49(+1.89%) |
Nov 16, 2015 | 25.39 | 25.78 | 25.35 | 25.76 | 980,858 | +0.32(+1.26%) |
Nov 13, 2015 | 25.90 | 25.90 | 25.41 | 25.44 | 962,338 | -0.57(-2.18%) |
Nov 12, 2015 | 26.37 | 26.41 | 25.96 | 26.01 | 1,547,563 | -0.56(-2.11%) |
Nov 11, 2015 | 26.18 | 26.72 | 26.17 | 26.57 | 2,195,869 | +0.51(+1.95%) |
Nov 10, 2015 | 25.93 | 26.10 | 25.84 | 26.06 | 1,150,535 | +0.05(+0.20%) |
Nov 09, 2015 | 26.18 | 26.18 | 25.84 | 26.01 | 1,160,663 | -0.19(-0.72%) |
Nov 06, 2015 | 26.40 | 26.49 | 25.97 | 26.20 | 1,067,774 | -0.33(-1.23%) |
Nov 05, 2015 | 26.55 | 26.64 | 26.45 | 26.53 | 1,249,871 | -0.02(-0.07%) |
Nov 04, 2015 | 26.98 | 27.06 | 26.53 | 26.55 | 2,117,854 | -0.48(-1.79%) |
Nov 03, 2015 | 26.91 | 27.07 | 26.73 | 27.03 | 888,490 | +0.07(+0.24%) |
Nov 02, 2015 | 26.78 | 27.04 | 26.56 | 26.96 | 1,441,258 | +0.19(+0.71%) |
Oct 30, 2015 | 27.14 | 27.15 | 26.77 | 26.77 | 1,077,720 | -0.25(-0.94%) |
Oct 29, 2015 | 26.60 | 27.10 | 26.60 | 27.03 | 1,315,025 | +0.33(+1.25%) |
Oct 28, 2015 | 26.55 | 26.70 | 26.33 | 26.70 | 1,679,048 | +0.27(+1.04%) |
Oct 27, 2015 | 26.64 | 26.74 | 26.28 | 26.42 | 1,672,916 | -0.36(-1.34%) |
Oct 26, 2015 | 27.00 | 27.14 | 26.75 | 26.78 | 1,555,028 | -0.27(-0.99%) |
Oct 23, 2015 | 27.58 | 27.70 | 26.89 | 27.05 | 2,171,107 | -0.53(-1.92%) |
Oct 22, 2015 | 27.32 | 27.62 | 27.26 | 27.58 | 1,474,033 | +0.46(+1.71%) |
Oct 21, 2015 | 27.42 | 27.55 | 27.11 | 27.11 | 1,360,332 | -0.37(-1.35%) |
Oct 20, 2015 | 27.16 | 27.52 | 27.14 | 27.49 | 1,264,260 | +0.37(+1.35%) |
Oct 19, 2015 | 27.02 | 27.20 | 27.00 | 27.12 | 1,465,155 | -0.01(-0.05%) |
Oct 16, 2015 | 27.32 | 27.32 | 27.00 | 27.13 | 1,165,768 | -0.09(-0.34%) |
Oct 15, 2015 | 27.08 | 27.28 | 27.03 | 27.23 | 961,842 | +0.24(+0.89%) |
Oct 14, 2015 | 27.08 | 27.24 | 26.94 | 26.98 | 750,864 | -0.12(-0.46%) |
Oct 13, 2015 | 27.00 | 27.35 | 27.00 | 27.11 | 1,293,237 | -0.13(-0.48%) |
Oct 12, 2015 | 27.05 | 27.37 | 27.04 | 27.24 | 566,514 | +0.18(+0.65%) |
Oct 09, 2015 | 26.94 | 27.23 | 26.89 | 27.06 | 771,134 | +0.12(+0.46%) |
Oct 08, 2015 | 26.74 | 26.96 | 26.66 | 26.94 | 1,244,520 | +0.12(+0.46%) |
Oct 07, 2015 | 26.98 | 27.05 | 26.71 | 26.81 | 1,237,661 | +0.02(+0.07%) |
Oct 06, 2015 | 26.63 | 26.83 | 26.57 | 26.79 | 990,647 | +0.14(+0.54%) |
Oct 05, 2015 | 26.78 | 26.79 | 26.64 | 26.65 | 1,752,486 | +0.13(+0.49%) |
Oct 02, 2015 | 26.05 | 26.53 | 26.04 | 26.52 | 1,141,520 | +0.21(+0.79%) |
Oct 01, 2015 | 26.42 | 26.51 | 26.10 | 26.31 | 1,838,492 | +0.03(+0.12%) |
Sep 30, 2015 | 25.91 | 26.30 | 25.85 | 26.28 | 2,398,489 | +0.63(+2.47%) |
Sep 29, 2015 | 25.51 | 25.77 | 25.44 | 25.65 | 2,063,897 | +0.19(+0.74%) |
Sep 28, 2015 | 25.85 | 25.93 | 25.44 | 25.46 | 1,788,608 | -0.57(-2.18%) |
Sep 25, 2015 | 26.26 | 26.29 | 25.95 | 26.02 | 1,273,925 | +0.03(+0.10%) |
Sep 24, 2015 | 25.77 | 26.11 | 25.71 | 26.00 | 1,605,787 | -0.01(-0.02%) |
Sep 23, 2015 | 25.91 | 26.07 | 25.83 | 26.00 | 1,430,812 | +0.17(+0.66%) |
Sep 22, 2015 | 26.20 | 26.21 | 25.74 | 25.83 | 1,608,108 | -0.65(-2.44%) |
Sep 21, 2015 | 26.17 | 26.51 | 26.08 | 26.48 | 1,489,407 | +0.42(+1.60%) |
Sep 18, 2015 | 25.92 | 26.26 | 25.91 | 26.06 | 1,764,439 | -0.05(-0.18%) |
Sep 17, 2015 | 26.34 | 26.42 | 26.07 | 26.11 | 1,577,426 | -0.21(-0.79%) |
Sep 16, 2015 | 26.09 | 26.32 | 25.98 | 26.32 | 1,609,694 | +0.34(+1.31%) |
Sep 15, 2015 | 26.08 | 26.08 | 25.88 | 25.98 | 1,743,961 | -0.01(-0.05%) |
Sep 14, 2015 | 26.08 | 26.15 | 25.91 | 25.99 | 1,518,920 | -0.04(-0.15%) |
Sep 11, 2015 | 25.85 | 26.03 | 25.75 | 26.03 | 1,368,329 | +0.05(+0.20%) |
Sep 10, 2015 | 25.74 | 26.08 | 25.74 | 25.98 | 1,949,369 | +0.22(+0.84%) |
Sep 09, 2015 | 25.97 | 26.13 | 25.73 | 25.76 | 1,580,994 | -0.01(-0.05%) |
Sep 08, 2015 | 25.77 | 25.88 | 25.67 | 25.78 | 1,557,461 | +0.42(+1.67%) |
Sep 04, 2015 | 25.16 | 25.35 | 25.35 | 25.35 | 1,202,350 | -0.23(-0.89%) |
Sep 03, 2015 | 25.25 | 25.70 | 25.17 | 25.58 | 1,331,398 | +0.41(+1.63%) |
Sep 02, 2015 | 24.93 | 25.23 | 24.84 | 25.17 | 1,527,124 | +0.45(+1.82%) |
Sep 01, 2015 | 24.93 | 25.10 | 24.59 | 24.72 | 1,796,702 | -0.62(-2.45%) |
Aug 31, 2015 | 25.33 | 25.55 | 25.21 | 25.34 | 2,024,038 | -0.19(-0.74%) |
Aug 28, 2015 | 25.20 | 25.59 | 25.10 | 25.53 | 1,312,031 | +0.14(+0.54%) |
Aug 27, 2015 | 25.18 | 25.68 | 24.97 | 25.39 | 2,010,888 | +0.44(+1.78%) |
Aug 26, 2015 | 24.70 | 24.97 | 24.15 | 24.95 | 2,268,959 | +0.82(+3.38%) |
Aug 25, 2015 | 25.05 | 25.11 | 24.13 | 24.13 | 2,636,728 | -0.19(-0.78%) |
Aug 24, 2015 | 24.12 | 25.09 | 23.82 | 24.32 | 3,152,555 | -0.99(-3.89%) |
Aug 21, 2015 | 25.68 | 25.94 | 25.30 | 25.31 | 1,982,919 | -0.60(-2.32%) |
Aug 20, 2015 | 26.34 | 26.47 | 25.89 | 25.91 | 1,857,530 | -0.64(-2.41%) |
Aug 19, 2015 | 26.49 | 26.84 | 26.30 | 26.55 | 1,542,711 | -0.09(-0.34%) |
Aug 18, 2015 | 26.70 | 26.70 | 26.48 | 26.64 | 960,641 | +0.24(+0.92%) |
Aug 17, 2015 | 26.22 | 26.44 | 26.04 | 26.39 | 870,081 | +0.06(+0.22%) |
Aug 14, 2015 | 26.21 | 26.37 | 26.14 | 26.34 | 742,580 | +0.05(+0.19%) |
Aug 13, 2015 | 26.20 | 26.37 | 25.98 | 26.29 | 1,187,696 | -0.08(-0.29%) |
Aug 12, 2015 | 25.86 | 26.42 | 25.66 | 26.36 | 2,647,413 | +0.47(+1.83%) |
Aug 11, 2015 | 25.84 | 25.98 | 25.73 | 25.89 | 945,243 | -0.26(-0.98%) |
Aug 10, 2015 | 26.02 | 26.23 | 25.99 | 26.14 | 1,140,618 | +0.10(+0.39%) |
Aug 07, 2015 | 26.05 | 26.21 | 25.84 | 26.04 | 1,188,845 | -0.14(-0.54%) |
Aug 06, 2015 | 26.44 | 26.49 | 26.05 | 26.18 | 1,449,762 | -0.20(-0.75%) |
Aug 05, 2015 | 26.32 | 26.41 | 26.15 | 26.38 | 2,076,017 | +0.33(+1.25%) |
Aug 04, 2015 | 26.16 | 26.33 | 25.78 | 26.05 | 1,292,425 | -0.06(-0.22%) |
Aug 03, 2015 | 25.84 | 26.14 | 25.82 | 26.11 | 1,009,548 | +0.21(+0.79%) |
Jul 31, 2015 | 26.19 | 26.25 | 25.86 | 25.91 | 1,424,289 | -0.24(-0.91%) |
Jul 30, 2015 | 25.29 | 26.19 | 25.16 | 26.14 | 2,564,815 | +1.03(+4.11%) |
Jul 29, 2015 | 24.25 | 25.34 | 24.25 | 25.11 | 2,375,354 | +0.99(+4.12%) |
Jul 28, 2015 | 23.99 | 24.17 | 23.93 | 24.12 | 1,218,515 | +0.24(+0.99%) |
Jul 27, 2015 | 24.02 | 24.10 | 23.82 | 23.88 | 1,060,977 | -0.17(-0.72%) |
Jul 24, 2015 | 24.08 | 24.14 | 23.93 | 24.06 | 865,628 | -0.05(-0.21%) |
Jul 23, 2015 | 24.27 | 24.28 | 24.00 | 24.11 | 795,389 | -0.12(-0.48%) |
Jul 22, 2015 | 24.20 | 24.32 | 24.13 | 24.22 | 806,313 | -0.13(-0.55%) |
Jul 21, 2015 | 24.58 | 24.60 | 24.16 | 24.36 | 864,818 | -0.25(-1.02%) |
Jul 20, 2015 | 24.67 | 24.72 | 24.54 | 24.61 | 759,287 | -0.04(-0.18%) |
Jul 17, 2015 | 24.79 | 24.85 | 24.47 | 24.65 | 687,591 | -0.15(-0.59%) |
Jul 16, 2015 | 24.64 | 24.85 | 24.64 | 24.80 | 730,151 | +0.28(+1.12%) |
Jul 15, 2015 | 24.64 | 24.67 | 24.44 | 24.52 | 1,070,975 | -0.13(-0.55%) |
Jul 14, 2015 | 24.60 | 24.72 | 24.46 | 24.66 | 843,713 | +0.01(+0.05%) |
Jul 13, 2015 | 24.51 | 24.74 | 24.39 | 24.65 | 1,241,396 | +0.13(+0.55%) |
Jul 10, 2015 | 24.23 | 24.54 | 24.16 | 24.51 | 1,224,272 | +0.50(+2.08%) |
Jul 09, 2015 | 24.45 | 24.47 | 24.01 | 24.01 | 2,094,712 | -0.12(-0.48%) |
Jul 08, 2015 | 24.40 | 24.52 | 24.08 | 24.13 | 1,478,159 | -0.50(-2.03%) |
Jul 07, 2015 | 24.33 | 24.66 | 24.12 | 24.63 | 1,474,324 | +0.20(+0.84%) |
Jul 06, 2015 | 24.27 | 24.56 | 24.24 | 24.42 | 982,289 | -0.15(-0.60%) |
Jul 02, 2015 | 24.46 | 24.57 | 24.57 | 24.57 | 1,037,651 | -0.15(-0.60%) |
Jul 01, 2015 | 24.64 | 24.76 | 24.56 | 24.72 | 839,520 | +0.33(+1.37%) |
Jun 30, 2015 | 24.53 | 24.53 | 24.31 | 24.38 | 1,486,735 | -0.06(-0.26%) |
Jun 29, 2015 | 24.82 | 24.82 | 24.42 | 24.45 | 1,488,161 | -0.63(-2.53%) |
Jun 26, 2015 | 24.90 | 25.11 | 24.79 | 25.08 | 2,714,015 | +0.15(+0.62%) |
Jun 25, 2015 | 24.93 | 25.05 | 24.82 | 24.93 | 1,606,265 | +0.05(+0.21%) |
Jun 24, 2015 | 24.99 | 25.07 | 24.87 | 24.88 | 846,630 | -0.32(-1.27%) |
Jun 23, 2015 | 24.96 | 25.22 | 24.92 | 25.20 | 824,509 | +0.05(+0.20%) |
Jun 22, 2015 | 25.15 | 25.25 | 25.05 | 25.15 | 838,295 | +0.12(+0.49%) |
Jun 19, 2015 | 25.06 | 25.24 | 24.79 | 25.02 | 1,338,752 | -0.17(-0.69%) |
Jun 18, 2015 | 25.18 | 25.27 | 25.04 | 25.20 | 1,623,085 | +0.08(+0.33%) |
Jun 17, 2015 | 24.97 | 25.16 | 24.87 | 25.11 | 1,161,081 | +0.15(+0.62%) |
Jun 16, 2015 | 24.90 | 25.07 | 24.87 | 24.96 | 1,716,897 | +0.04(+0.18%) |
Jun 15, 2015 | 24.77 | 24.95 | 24.67 | 24.91 | 976,894 | +0.00(+0.00%) |
Jun 12, 2015 | 25.06 | 25.17 | 24.87 | 24.91 | 1,002,866 | -0.31(-1.22%) |
Jun 11, 2015 | 25.11 | 25.24 | 25.04 | 25.22 | 721,437 | +0.09(+0.36%) |
Jun 10, 2015 | 25.15 | 25.31 | 25.07 | 25.13 | 967,661 | +0.29(+1.16%) |
Jun 09, 2015 | 24.87 | 24.90 | 24.57 | 24.84 | 1,199,319 | -0.05(-0.21%) |
Jun 08, 2015 | 25.31 | 25.31 | 24.82 | 24.90 | 1,322,560 | -0.38(-1.49%) |
Jun 05, 2015 | 25.38 | 25.44 | 25.18 | 25.27 | 742,493 | -0.19(-0.75%) |
Jun 04, 2015 | 25.59 | 25.72 | 25.34 | 25.47 | 891,697 | -0.22(-0.85%) |
Jun 03, 2015 | 25.59 | 25.79 | 25.48 | 25.68 | 592,874 | +0.04(+0.17%) |
Jun 02, 2015 | 25.68 | 25.79 | 25.56 | 25.64 | 696,790 | +0.00(+0.00%) |
Jun 01, 2015 | 25.59 | 25.71 | 25.44 | 25.64 | 659,621 | +0.04(+0.18%) |
May 29, 2015 | 25.66 | 25.74 | 25.37 | 25.59 | 998,009 | -0.22(-0.84%) |
May 28, 2015 | 25.56 | 25.89 | 25.54 | 25.81 | 1,113,643 | +0.17(+0.67%) |
May 27, 2015 | 25.46 | 25.72 | 25.32 | 25.64 | 633,919 | +0.15(+0.58%) |
May 26, 2015 | 25.64 | 25.84 | 25.32 | 25.49 | 1,154,136 | -0.43(-1.66%) |
May 22, 2015 | 25.93 | 25.92 | 25.92 | 25.92 | 755,521 | -0.12(-0.44%) |
May 21, 2015 | 25.98 | 26.18 | 25.94 | 26.04 | 623,811 | +0.04(+0.15%) |
May 20, 2015 | 26.15 | 26.22 | 25.97 | 26.00 | 775,338 | -0.10(-0.39%) |
May 19, 2015 | 26.00 | 26.16 | 25.84 | 26.10 | 788,766 | +0.43(+1.68%) |
May 18, 2015 | 25.72 | 25.81 | 25.64 | 25.67 | 582,707 | -0.09(-0.37%) |
May 15, 2015 | 25.57 | 25.78 | 25.57 | 25.76 | 692,337 | +0.14(+0.54%) |
May 14, 2015 | 25.29 | 25.69 | 25.29 | 25.62 | 1,260,467 | +0.43(+1.70%) |
May 13, 2015 | 25.39 | 25.40 | 25.13 | 25.20 | 1,479,802 | -0.14(-0.57%) |
May 12, 2015 | 25.56 | 25.66 | 25.33 | 25.34 | 1,117,064 | -0.20(-0.79%) |
May 11, 2015 | 25.72 | 25.93 | 25.47 | 25.54 | 1,054,184 | -0.19(-0.73%) |
May 08, 2015 | 25.86 | 25.89 | 25.68 | 25.73 | 1,332,513 | +0.21(+0.81%) |
May 07, 2015 | 25.48 | 25.61 | 25.40 | 25.52 | 1,551,918 | -0.03(-0.12%) |
May 06, 2015 | 25.96 | 26.03 | 25.44 | 25.56 | 1,328,046 | -0.10(-0.39%) |
May 05, 2015 | 26.05 | 26.05 | 25.57 | 25.66 | 1,483,275 | -0.40(-1.54%) |
May 04, 2015 | 26.02 | 26.12 | 25.95 | 26.06 | 834,958 | +0.12(+0.46%) |
May 01, 2015 | 25.74 | 26.08 | 25.62 | 25.94 | 1,236,070 | +0.12(+0.46%) |
Apr 30, 2015 | 25.85 | 26.05 | 25.62 | 25.82 | 1,531,159 | -0.12(-0.46%) |
Apr 29, 2015 | 25.42 | 26.10 | 25.40 | 25.94 | 1,801,127 | +0.28(+1.08%) |
Apr 28, 2015 | 25.67 | 25.74 | 25.44 | 25.66 | 2,460,644 | +0.01(+0.02%) |
Apr 27, 2015 | 25.98 | 26.15 | 25.65 | 25.66 | 2,000,072 | -0.37(-1.43%) |
Apr 24, 2015 | 26.14 | 26.17 | 25.96 | 26.03 | 1,773,905 | -0.04(-0.17%) |
Apr 23, 2015 | 25.94 | 26.28 | 25.94 | 26.07 | 1,267,259 | +0.06(+0.24%) |
Apr 22, 2015 | 25.83 | 26.02 | 25.70 | 26.01 | 2,116,732 | +0.33(+1.30%) |
Apr 21, 2015 | 26.00 | 26.06 | 25.56 | 25.67 | 3,395,906 | -0.19(-0.73%) |
Apr 20, 2015 | 26.01 | 26.23 | 25.84 | 25.86 | 2,411,442 | -0.06(-0.22%) |
Apr 17, 2015 | 26.11 | 26.17 | 25.79 | 25.92 | 2,408,146 | -0.26(-1.01%) |
Apr 16, 2015 | 26.29 | 26.55 | 26.03 | 26.18 | 1,561,206 | -0.43(-1.61%) |
Apr 15, 2015 | 26.39 | 26.81 | 26.31 | 26.61 | 1,708,048 | +0.21(+0.81%) |
Apr 14, 2015 | 26.27 | 26.46 | 26.21 | 26.40 | 910,295 | +0.19(+0.72%) |
Apr 13, 2015 | 26.35 | 26.46 | 26.19 | 26.21 | 883,376 | -0.13(-0.50%) |
Apr 10, 2015 | 26.26 | 26.41 | 26.25 | 26.34 | 790,176 | +0.08(+0.29%) |
Apr 09, 2015 | 26.14 | 26.35 | 26.13 | 26.27 | 874,421 | +0.06(+0.24%) |
Apr 08, 2015 | 26.23 | 26.60 | 26.12 | 26.20 | 1,162,021 | +0.06(+0.22%) |
Apr 07, 2015 | 26.18 | 26.45 | 26.12 | 26.15 | 1,204,904 | -0.04(-0.14%) |
Apr 06, 2015 | 25.96 | 26.43 | 25.89 | 26.18 | 1,905,388 | +0.25(+0.95%) |
Apr 02, 2015 | 25.55 | 25.94 | 25.94 | 25.94 | 1,473,877 | +0.44(+1.73%) |
Apr 01, 2015 | 25.47 | 25.63 | 25.29 | 25.50 | 1,518,436 | -0.01(-0.02%) |
Mar 31, 2015 | 25.05 | 25.69 | 24.95 | 25.50 | 1,554,911 | +0.29(+1.15%) |
Mar 30, 2015 | 25.16 | 25.40 | 25.16 | 25.22 | 1,763,070 | -0.01(-0.05%) |
Mar 27, 2015 | 25.30 | 25.45 | 25.11 | 25.23 | 1,178,689 | -0.12(-0.47%) |
Mar 26, 2015 | 25.46 | 25.46 | 25.14 | 25.35 | 1,597,590 | +0.00(+0.00%) |
Mar 25, 2015 | 25.82 | 25.88 | 25.29 | 25.35 | 1,409,534 | -0.38(-1.49%) |
Mar 24, 2015 | 25.57 | 25.81 | 25.54 | 25.73 | 1,427,898 | +0.21(+0.81%) |
Mar 23, 2015 | 25.66 | 25.76 | 25.52 | 25.52 | 1,328,773 | -0.13(-0.51%) |
Mar 20, 2015 | 25.48 | 25.78 | 25.46 | 25.66 | 1,635,305 | +0.40(+1.59%) |
Mar 19, 2015 | 25.50 | 25.55 | 25.22 | 25.25 | 1,193,419 | -0.38(-1.50%) |
Mar 18, 2015 | 25.34 | 25.69 | 25.15 | 25.64 | 1,517,334 | +0.25(+0.99%) |
Mar 17, 2015 | 25.13 | 25.59 | 25.08 | 25.39 | 1,432,151 | +0.12(+0.47%) |
Mar 16, 2015 | 25.03 | 25.44 | 25.01 | 25.27 | 1,339,451 | +0.26(+1.06%) |
Mar 13, 2015 | 25.11 | 25.13 | 24.91 | 25.00 | 925,710 | -0.18(-0.70%) |
Mar 12, 2015 | 25.01 | 25.34 | 24.98 | 25.18 | 1,859,755 | +0.33(+1.34%) |
Mar 11, 2015 | 24.44 | 24.92 | 24.37 | 24.84 | 1,509,378 | +0.36(+1.46%) |
Mar 10, 2015 | 24.63 | 24.84 | 24.46 | 24.49 | 1,569,168 | -0.33(-1.32%) |
Mar 09, 2015 | 24.55 | 24.93 | 24.50 | 24.81 | 1,174,844 | +0.28(+1.13%) |
Mar 06, 2015 | 24.84 | 24.89 | 24.40 | 24.54 | 1,751,894 | -0.55(-2.18%) |
Mar 05, 2015 | 25.00 | 25.20 | 24.96 | 25.08 | 1,412,652 | +0.12(+0.48%) |
Mar 04, 2015 | 24.71 | 25.07 | 24.68 | 24.96 | 1,678,809 | +0.13(+0.51%) |
Mar 03, 2015 | 24.79 | 24.93 | 24.71 | 24.84 | 1,686,200 | +0.09(+0.36%) |