Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.37 | 23.54 | 23.28 | 23.49 | 1,428,737 | +0.10(+0.41%) |
Mar 30, 2016 | 23.60 | 23.62 | 23.20 | 23.40 | 1,173,036 | +0.03(+0.15%) |
Mar 29, 2016 | 23.16 | 23.45 | 23.03 | 23.36 | 997,010 | +0.17(+0.75%) |
Mar 28, 2016 | 23.25 | 23.25 | 22.93 | 23.19 | 651,394 | +0.06(+0.26%) |
Mar 24, 2016 | 23.12 | 23.13 | 23.13 | 23.13 | 858,967 | -0.12(-0.52%) |
Mar 23, 2016 | 23.27 | 23.39 | 23.20 | 23.25 | 2,082,164 | -0.04(-0.19%) |
Mar 22, 2016 | 23.01 | 23.39 | 22.96 | 23.29 | 1,171,625 | +0.15(+0.64%) |
Mar 21, 2016 | 23.03 | 23.23 | 22.89 | 23.14 | 794,663 | +0.10(+0.45%) |
Mar 18, 2016 | 23.00 | 23.11 | 22.88 | 23.04 | 1,371,194 | +0.09(+0.38%) |
Mar 17, 2016 | 22.88 | 23.12 | 22.43 | 22.95 | 2,307,380 | +0.04(+0.19%) |
Mar 16, 2016 | 22.39 | 22.92 | 22.22 | 22.91 | 1,526,144 | +0.53(+2.37%) |
Mar 15, 2016 | 22.25 | 22.44 | 21.83 | 22.38 | 1,291,527 | +0.03(+0.12%) |
Mar 14, 2016 | 22.01 | 22.59 | 21.77 | 22.35 | 1,332,060 | +0.17(+0.75%) |
Mar 11, 2016 | 21.82 | 22.20 | 21.68 | 22.19 | 770,711 | +0.63(+2.91%) |
Mar 10, 2016 | 21.80 | 21.90 | 21.31 | 21.56 | 1,047,093 | -0.24(-1.12%) |
Mar 09, 2016 | 21.83 | 21.93 | 21.58 | 21.80 | 1,076,654 | +0.14(+0.64%) |
Mar 08, 2016 | 22.01 | 22.25 | 21.66 | 21.66 | 780,905 | -0.63(-2.81%) |
Mar 07, 2016 | 22.05 | 22.29 | 21.86 | 22.29 | 1,492,287 | +0.19(+0.87%) |
Mar 04, 2016 | 21.85 | 22.24 | 21.66 | 22.10 | 1,374,628 | +0.28(+1.28%) |
Mar 03, 2016 | 21.35 | 21.87 | 21.21 | 21.82 | 2,140,332 | +0.44(+2.04%) |
Mar 02, 2016 | 21.68 | 21.76 | 21.09 | 21.38 | 2,329,281 | +0.78(+3.80%) |
Mar 01, 2016 | 20.82 | 21.04 | 20.43 | 20.60 | 1,784,146 | -0.02(-0.08%) |
Feb 29, 2016 | 20.53 | 20.74 | 20.40 | 20.62 | 1,451,841 | +0.11(+0.55%) |
Feb 26, 2016 | 20.45 | 20.61 | 20.31 | 20.50 | 917,443 | +0.23(+1.12%) |
Feb 25, 2016 | 19.99 | 20.35 | 19.93 | 20.28 | 1,297,026 | +0.38(+1.93%) |
Feb 24, 2016 | 19.47 | 19.95 | 19.22 | 19.90 | 1,760,234 | +0.09(+0.44%) |
Feb 23, 2016 | 20.24 | 20.40 | 19.76 | 19.81 | 1,336,748 | -0.48(-2.39%) |
Feb 22, 2016 | 20.16 | 20.49 | 20.15 | 20.29 | 827,776 | +0.37(+1.87%) |
Feb 19, 2016 | 19.60 | 19.98 | 19.49 | 19.92 | 1,034,452 | +0.10(+0.48%) |
Feb 18, 2016 | 20.41 | 20.54 | 19.81 | 19.83 | 2,190,818 | -0.58(-2.84%) |
Feb 17, 2016 | 19.91 | 20.82 | 19.83 | 20.41 | 1,529,263 | +0.73(+3.69%) |
Feb 16, 2016 | 19.29 | 19.86 | 19.23 | 19.68 | 1,717,844 | +0.50(+2.62%) |
Feb 12, 2016 | 18.89 | 19.18 | 19.18 | 19.18 | 1,348,295 | +0.51(+2.73%) |
Feb 11, 2016 | 18.81 | 19.03 | 18.52 | 18.67 | 1,755,047 | -0.43(-2.26%) |
Feb 10, 2016 | 19.91 | 19.91 | 18.83 | 19.10 | 2,566,720 | -0.79(-3.96%) |
Feb 09, 2016 | 17.83 | 20.23 | 17.78 | 19.89 | 3,298,496 | -0.49(-2.42%) |
Feb 08, 2016 | 20.34 | 20.48 | 19.92 | 20.38 | 1,867,398 | -0.19(-0.93%) |
Feb 05, 2016 | 20.54 | 20.87 | 20.50 | 20.57 | 1,389,682 | +0.01(+0.04%) |
Feb 04, 2016 | 19.85 | 20.60 | 19.85 | 20.56 | 1,667,011 | +0.61(+3.08%) |
Feb 03, 2016 | 20.27 | 20.34 | 19.54 | 19.95 | 2,017,988 | -0.24(-1.20%) |
Feb 02, 2016 | 20.45 | 20.46 | 20.09 | 20.19 | 842,645 | -0.51(-2.47%) |
Feb 01, 2016 | 20.56 | 20.82 | 20.15 | 20.70 | 1,365,375 | +0.12(+0.59%) |
Jan 29, 2016 | 20.15 | 20.60 | 20.05 | 20.58 | 1,406,996 | +0.48(+2.41%) |
Jan 28, 2016 | 20.09 | 20.41 | 19.83 | 20.09 | 1,233,116 | +0.19(+0.96%) |
Jan 27, 2016 | 20.04 | 20.22 | 19.74 | 19.90 | 1,588,282 | -0.19(-0.95%) |
Jan 26, 2016 | 19.58 | 20.09 | 19.58 | 20.09 | 1,242,470 | +0.66(+3.38%) |
Jan 25, 2016 | 19.50 | 20.00 | 19.39 | 19.44 | 1,619,683 | -0.21(-1.06%) |
Jan 22, 2016 | 20.00 | 20.22 | 19.51 | 19.64 | 2,204,051 | -0.03(-0.18%) |
Jan 21, 2016 | 19.56 | 19.76 | 19.45 | 19.68 | 1,456,707 | +0.12(+0.62%) |
Jan 20, 2016 | 19.57 | 19.72 | 19.08 | 19.56 | 2,752,712 | -0.36(-1.82%) |
Jan 19, 2016 | 20.36 | 20.41 | 19.75 | 19.92 | 1,493,791 | -0.28(-1.37%) |
Jan 15, 2016 | 19.81 | 20.20 | 20.20 | 20.20 | 1,460,431 | -0.18(-0.89%) |
Jan 14, 2016 | 20.25 | 20.52 | 20.01 | 20.38 | 1,894,559 | +0.08(+0.38%) |
Jan 13, 2016 | 20.41 | 20.65 | 20.20 | 20.30 | 2,412,034 | -0.16(-0.80%) |
Jan 12, 2016 | 20.68 | 20.76 | 20.25 | 20.47 | 4,042,780 | -0.10(-0.46%) |
Jan 11, 2016 | 20.70 | 20.84 | 20.37 | 20.56 | 2,260,959 | -0.12(-0.59%) |
Jan 08, 2016 | 21.17 | 21.24 | 20.67 | 20.68 | 1,390,748 | -0.36(-1.73%) |
Jan 07, 2016 | 21.44 | 21.56 | 20.92 | 21.05 | 1,615,398 | -0.78(-3.57%) |
Jan 06, 2016 | 21.86 | 22.37 | 21.75 | 21.82 | 1,171,871 | -0.32(-1.45%) |
Jan 05, 2016 | 22.01 | 22.18 | 21.87 | 22.14 | 2,407,938 | +0.10(+0.43%) |
Jan 04, 2016 | 21.34 | 22.17 | 21.30 | 22.05 | 2,558,830 | -0.35(-1.54%) |
Dec 31, 2015 | 22.46 | 22.40 | 22.40 | 22.40 | 599,409 | -0.10(-0.46%) |
Dec 30, 2015 | 22.54 | 22.64 | 22.43 | 22.50 | 723,547 | -0.12(-0.54%) |
Dec 29, 2015 | 22.65 | 22.77 | 22.40 | 22.62 | 1,111,381 | +0.06(+0.27%) |
Dec 28, 2015 | 22.70 | 22.70 | 22.37 | 22.56 | 857,711 | -0.19(-0.84%) |
Dec 24, 2015 | 22.83 | 22.75 | 22.75 | 22.75 | 295,600 | -0.11(-0.49%) |
Dec 23, 2015 | 22.48 | 22.99 | 22.43 | 22.86 | 1,074,729 | +0.55(+2.48%) |
Dec 22, 2015 | 22.04 | 22.40 | 21.91 | 22.31 | 885,144 | +0.39(+1.78%) |
Dec 21, 2015 | 22.05 | 22.15 | 21.74 | 21.92 | 967,837 | +0.04(+0.20%) |
Dec 18, 2015 | 21.89 | 22.04 | 21.79 | 21.88 | 2,217,602 | -0.13(-0.59%) |
Dec 17, 2015 | 22.26 | 22.43 | 22.01 | 22.01 | 2,445,368 | -0.22(-0.97%) |
Dec 16, 2015 | 21.76 | 22.25 | 21.65 | 22.22 | 1,822,216 | +0.55(+2.55%) |
Dec 15, 2015 | 21.35 | 21.72 | 21.27 | 21.67 | 1,668,146 | +0.35(+1.66%) |
Dec 14, 2015 | 21.74 | 21.83 | 21.24 | 21.31 | 2,354,017 | -0.41(-1.87%) |
Dec 11, 2015 | 22.17 | 22.21 | 21.66 | 21.72 | 2,082,794 | -0.64(-2.86%) |
Dec 10, 2015 | 22.44 | 22.54 | 22.28 | 22.36 | 1,272,974 | -0.11(-0.50%) |
Dec 09, 2015 | 22.59 | 22.80 | 22.42 | 22.47 | 1,470,961 | -0.12(-0.54%) |
Dec 08, 2015 | 22.74 | 22.80 | 22.47 | 22.59 | 1,744,592 | -0.45(-1.95%) |
Dec 07, 2015 | 23.30 | 23.30 | 22.97 | 23.04 | 921,195 | -0.37(-1.59%) |
Dec 04, 2015 | 23.10 | 23.46 | 22.92 | 23.42 | 1,699,380 | +0.32(+1.39%) |
Dec 03, 2015 | 23.81 | 23.84 | 23.00 | 23.10 | 1,778,467 | -0.62(-2.63%) |
Dec 02, 2015 | 24.24 | 24.24 | 23.70 | 23.72 | 1,199,885 | -0.36(-1.51%) |
Dec 01, 2015 | 24.18 | 24.29 | 23.99 | 24.08 | 957,896 | -0.10(-0.43%) |
Nov 30, 2015 | 24.21 | 24.27 | 24.05 | 24.19 | 1,289,390 | +0.10(+0.39%) |
Nov 27, 2015 | 24.01 | 24.19 | 23.91 | 24.09 | 269,277 | +0.05(+0.22%) |
Nov 25, 2015 | 24.13 | 24.04 | 24.04 | 24.04 | 690,043 | +0.02(+0.07%) |
Nov 24, 2015 | 23.92 | 24.08 | 23.71 | 24.02 | 1,059,829 | -0.06(-0.25%) |
Nov 23, 2015 | 23.99 | 24.29 | 23.96 | 24.08 | 890,405 | +0.12(+0.51%) |
Nov 20, 2015 | 24.13 | 24.26 | 23.84 | 23.96 | 999,197 | +0.00(+0.00%) |
Nov 19, 2015 | 24.00 | 24.11 | 23.61 | 23.96 | 1,664,657 | +0.02(+0.07%) |
Nov 18, 2015 | 23.61 | 23.94 | 23.46 | 23.94 | 1,524,182 | +0.49(+2.10%) |
Nov 17, 2015 | 23.70 | 23.81 | 23.39 | 23.45 | 1,647,043 | -0.22(-0.95%) |
Nov 16, 2015 | 23.36 | 23.70 | 22.67 | 23.68 | 1,219,488 | +0.31(+1.33%) |
Nov 13, 2015 | 23.15 | 23.42 | 23.04 | 23.36 | 2,236,785 | +0.14(+0.60%) |
Nov 12, 2015 | 23.58 | 24.02 | 23.22 | 23.23 | 1,268,390 | -0.63(-2.65%) |
Nov 11, 2015 | 23.87 | 24.03 | 23.70 | 23.86 | 1,309,654 | +0.01(+0.04%) |
Nov 10, 2015 | 23.89 | 24.04 | 23.81 | 23.85 | 1,436,769 | -0.14(-0.57%) |
Nov 09, 2015 | 24.09 | 24.12 | 23.66 | 23.99 | 1,249,064 | -0.10(-0.43%) |
Nov 06, 2015 | 24.46 | 24.55 | 24.02 | 24.09 | 2,688,490 | -0.37(-1.51%) |
Nov 05, 2015 | 24.67 | 24.74 | 24.25 | 24.46 | 2,250,402 | -0.22(-0.87%) |
Nov 04, 2015 | 25.11 | 25.24 | 24.62 | 24.67 | 2,011,143 | -0.35(-1.41%) |
Nov 03, 2015 | 25.16 | 25.24 | 24.86 | 25.03 | 1,624,229 | -0.16(-0.65%) |
Nov 02, 2015 | 24.69 | 25.25 | 24.63 | 25.19 | 1,186,577 | +0.50(+2.02%) |
Oct 30, 2015 | 24.36 | 24.76 | 24.28 | 24.69 | 1,268,824 | +0.33(+1.34%) |
Oct 29, 2015 | 24.67 | 24.77 | 24.27 | 24.36 | 1,056,496 | -0.29(-1.19%) |
Oct 28, 2015 | 24.15 | 24.70 | 23.95 | 24.66 | 1,798,052 | +0.50(+2.07%) |
Oct 27, 2015 | 23.79 | 24.75 | 23.79 | 24.16 | 2,568,357 | -0.57(-2.30%) |
Oct 26, 2015 | 24.45 | 25.10 | 24.45 | 24.73 | 2,187,117 | +0.29(+1.20%) |
Oct 23, 2015 | 24.48 | 24.65 | 24.24 | 24.43 | 1,836,982 | +0.17(+0.71%) |
Oct 22, 2015 | 24.01 | 24.30 | 23.87 | 24.26 | 2,280,835 | +0.31(+1.29%) |
Oct 21, 2015 | 24.26 | 24.31 | 23.92 | 23.95 | 1,075,452 | -0.21(-0.85%) |
Oct 20, 2015 | 23.87 | 24.30 | 23.82 | 24.16 | 965,790 | +0.21(+0.86%) |
Oct 19, 2015 | 23.81 | 23.95 | 23.66 | 23.95 | 1,185,816 | +0.07(+0.29%) |
Oct 16, 2015 | 24.10 | 24.37 | 23.86 | 23.88 | 1,395,974 | -0.27(-1.10%) |
Oct 15, 2015 | 24.34 | 24.38 | 24.00 | 24.15 | 1,151,722 | -0.24(-0.99%) |
Oct 14, 2015 | 24.48 | 24.55 | 24.21 | 24.39 | 1,373,764 | -0.09(-0.39%) |
Oct 13, 2015 | 24.53 | 24.72 | 23.91 | 24.49 | 1,412,024 | -0.13(-0.52%) |
Oct 12, 2015 | 24.67 | 24.80 | 24.56 | 24.61 | 1,022,585 | -0.07(-0.28%) |
Oct 09, 2015 | 24.55 | 24.89 | 24.49 | 24.68 | 1,309,911 | -0.22(-0.90%) |
Oct 08, 2015 | 24.61 | 24.97 | 24.51 | 24.91 | 1,045,141 | +0.31(+1.26%) |
Oct 07, 2015 | 24.27 | 24.67 | 24.19 | 24.60 | 1,591,410 | +0.43(+1.78%) |
Oct 06, 2015 | 23.77 | 24.27 | 23.69 | 24.17 | 1,902,791 | +0.34(+1.44%) |
Oct 05, 2015 | 23.24 | 23.83 | 23.03 | 23.82 | 1,428,548 | +0.80(+3.48%) |
Oct 02, 2015 | 22.46 | 23.02 | 22.35 | 23.02 | 2,255,343 | +0.25(+1.10%) |
Oct 01, 2015 | 22.90 | 23.07 | 22.39 | 22.77 | 2,412,995 | -0.19(-0.82%) |
Sep 30, 2015 | 22.84 | 22.98 | 22.56 | 22.96 | 1,555,611 | +0.42(+1.87%) |
Sep 29, 2015 | 22.52 | 22.70 | 22.35 | 22.54 | 1,861,084 | +0.07(+0.31%) |
Sep 28, 2015 | 22.38 | 22.72 | 22.32 | 22.47 | 2,010,919 | -0.07(-0.31%) |
Sep 25, 2015 | 22.74 | 23.31 | 22.48 | 22.54 | 2,211,510 | +0.00(+0.00%) |
Sep 24, 2015 | 22.51 | 22.60 | 22.27 | 22.54 | 1,830,799 | -0.27(-1.17%) |
Sep 23, 2015 | 22.99 | 23.07 | 22.70 | 22.81 | 1,583,140 | -0.24(-1.05%) |
Sep 22, 2015 | 23.58 | 23.58 | 22.86 | 23.05 | 3,897,666 | -1.05(-4.36%) |
Sep 21, 2015 | 24.28 | 24.43 | 24.06 | 24.10 | 950,532 | -0.06(-0.25%) |
Sep 18, 2015 | 24.27 | 24.43 | 24.05 | 24.16 | 1,812,881 | -0.51(-2.06%) |
Sep 17, 2015 | 24.75 | 24.99 | 24.62 | 24.67 | 1,731,626 | -0.23(-0.93%) |
Sep 16, 2015 | 24.69 | 24.97 | 24.65 | 24.90 | 1,268,453 | +0.27(+1.08%) |
Sep 15, 2015 | 24.06 | 24.72 | 24.04 | 24.63 | 1,789,022 | +0.58(+2.40%) |
Sep 14, 2015 | 24.21 | 24.24 | 23.99 | 24.06 | 968,941 | -0.19(-0.78%) |
Sep 11, 2015 | 24.20 | 24.31 | 24.07 | 24.24 | 858,019 | -0.05(-0.21%) |
Sep 10, 2015 | 24.03 | 24.43 | 23.99 | 24.30 | 1,647,417 | +0.12(+0.50%) |
Sep 09, 2015 | 24.39 | 24.64 | 24.14 | 24.18 | 1,260,635 | -0.11(-0.46%) |
Sep 08, 2015 | 24.08 | 24.37 | 23.99 | 24.29 | 1,946,360 | +0.64(+2.69%) |
Sep 04, 2015 | 23.90 | 23.65 | 23.65 | 23.65 | 3,239,652 | -0.49(-2.03%) |
Sep 03, 2015 | 24.00 | 24.55 | 23.99 | 24.14 | 1,725,884 | +0.06(+0.25%) |
Sep 02, 2015 | 23.98 | 24.53 | 23.91 | 24.08 | 1,981,582 | +0.22(+0.90%) |
Sep 01, 2015 | 24.20 | 24.46 | 23.78 | 23.87 | 2,427,999 | -0.74(-3.01%) |
Aug 31, 2015 | 24.94 | 25.06 | 24.56 | 24.61 | 3,087,432 | -0.55(-2.19%) |
Aug 28, 2015 | 25.13 | 25.35 | 24.92 | 25.16 | 1,954,726 | -0.12(-0.48%) |
Aug 27, 2015 | 25.19 | 25.45 | 24.92 | 25.28 | 1,969,525 | +0.34(+1.38%) |
Aug 26, 2015 | 24.86 | 25.03 | 24.43 | 24.93 | 1,901,229 | +0.62(+2.55%) |
Aug 25, 2015 | 24.72 | 24.80 | 24.30 | 24.31 | 2,613,321 | +0.01(+0.04%) |
Aug 24, 2015 | 23.46 | 24.80 | 23.12 | 24.30 | 3,617,913 | -0.23(-0.95%) |
Aug 21, 2015 | 24.92 | 24.94 | 24.50 | 24.54 | 2,259,366 | -0.49(-1.96%) |
Aug 20, 2015 | 25.47 | 25.65 | 25.01 | 25.03 | 1,413,282 | -0.54(-2.12%) |
Aug 19, 2015 | 25.35 | 25.73 | 25.19 | 25.57 | 1,352,696 | +0.07(+0.27%) |
Aug 18, 2015 | 25.56 | 25.86 | 25.43 | 25.50 | 1,072,778 | -0.20(-0.77%) |
Aug 17, 2015 | 25.21 | 25.81 | 25.07 | 25.70 | 1,539,546 | +0.35(+1.39%) |
Aug 14, 2015 | 25.09 | 25.41 | 25.09 | 25.35 | 938,287 | +0.18(+0.72%) |
Aug 13, 2015 | 25.31 | 25.65 | 25.13 | 25.16 | 783,875 | -0.15(-0.58%) |
Aug 12, 2015 | 24.91 | 25.32 | 24.79 | 25.31 | 1,038,377 | +0.13(+0.51%) |
Aug 11, 2015 | 25.40 | 25.47 | 25.02 | 25.18 | 1,267,538 | -0.42(-1.64%) |
Aug 10, 2015 | 25.40 | 25.60 | 25.34 | 25.60 | 1,302,466 | +0.43(+1.70%) |
Aug 07, 2015 | 25.17 | 25.36 | 25.05 | 25.17 | 2,030,352 | -0.04(-0.17%) |
Aug 06, 2015 | 25.17 | 25.29 | 24.91 | 25.22 | 1,595,187 | +0.09(+0.34%) |
Aug 05, 2015 | 24.83 | 25.29 | 24.82 | 25.13 | 1,529,093 | +0.52(+2.12%) |
Aug 04, 2015 | 24.77 | 24.90 | 24.57 | 24.61 | 1,668,699 | -0.13(-0.52%) |
Aug 03, 2015 | 24.82 | 24.99 | 24.67 | 24.74 | 1,952,771 | -0.24(-0.96%) |
Jul 31, 2015 | 24.91 | 25.13 | 24.86 | 24.98 | 1,470,481 | +0.13(+0.52%) |
Jul 30, 2015 | 24.96 | 25.05 | 24.75 | 24.85 | 1,571,151 | -0.30(-1.19%) |
Jul 29, 2015 | 25.09 | 25.23 | 24.82 | 25.15 | 2,226,338 | +0.02(+0.07%) |
Jul 28, 2015 | 24.46 | 25.39 | 24.39 | 25.13 | 3,024,294 | +0.85(+3.49%) |
Jul 27, 2015 | 24.11 | 24.32 | 23.91 | 24.28 | 3,137,880 | -0.14(-0.56%) |
Jul 24, 2015 | 24.80 | 24.90 | 24.37 | 24.42 | 2,361,924 | -0.41(-1.65%) |
Jul 23, 2015 | 24.78 | 25.25 | 24.40 | 24.83 | 1,935,444 | +0.02(+0.07%) |
Jul 22, 2015 | 24.87 | 24.99 | 24.81 | 24.81 | 1,318,963 | -0.15(-0.58%) |
Jul 21, 2015 | 24.92 | 25.12 | 24.84 | 24.96 | 777,675 | -0.02(-0.07%) |
Jul 20, 2015 | 25.08 | 25.09 | 24.97 | 24.98 | 815,804 | -0.12(-0.48%) |
Jul 17, 2015 | 25.10 | 25.18 | 24.84 | 25.10 | 1,059,156 | +0.00(+0.00%) |
Jul 16, 2015 | 25.24 | 25.32 | 25.09 | 25.10 | 1,312,751 | -0.05(-0.20%) |
Jul 15, 2015 | 25.28 | 25.66 | 25.11 | 25.15 | 1,290,860 | -0.17(-0.68%) |
Jul 14, 2015 | 25.35 | 25.35 | 25.17 | 25.32 | 1,037,912 | +0.08(+0.31%) |
Jul 13, 2015 | 25.15 | 25.27 | 24.97 | 25.24 | 1,489,331 | +0.28(+1.13%) |
Jul 10, 2015 | 25.11 | 25.12 | 24.93 | 24.96 | 1,348,687 | +0.04(+0.17%) |
Jul 09, 2015 | 25.13 | 25.15 | 24.92 | 24.92 | 2,387,538 | +0.09(+0.38%) |
Jul 08, 2015 | 24.74 | 24.87 | 24.71 | 24.82 | 3,717,322 | -0.13(-0.51%) |
Jul 07, 2015 | 24.84 | 24.97 | 24.21 | 24.95 | 2,439,919 | +0.09(+0.38%) |
Jul 06, 2015 | 24.74 | 24.97 | 24.70 | 24.86 | 1,875,237 | -0.09(-0.34%) |
Jul 02, 2015 | 25.08 | 24.94 | 24.94 | 24.94 | 1,492,450 | -0.10(-0.41%) |
Jul 01, 2015 | 25.27 | 25.37 | 24.96 | 25.05 | 1,515,285 | +0.00(+0.00%) |
Jun 30, 2015 | 25.26 | 25.26 | 25.02 | 25.05 | 2,753,923 | +0.04(+0.17%) |
Jun 29, 2015 | 25.37 | 25.40 | 24.99 | 25.00 | 2,576,530 | -0.55(-2.14%) |
Jun 26, 2015 | 25.38 | 25.64 | 25.38 | 25.55 | 5,465,937 | +0.17(+0.67%) |
Jun 25, 2015 | 25.71 | 25.73 | 25.34 | 25.38 | 2,202,340 | -0.35(-1.36%) |
Jun 24, 2015 | 25.93 | 25.94 | 25.60 | 25.73 | 1,555,600 | -0.20(-0.76%) |
Jun 23, 2015 | 26.06 | 26.17 | 25.90 | 25.93 | 1,261,771 | -0.14(-0.53%) |
Jun 22, 2015 | 26.12 | 26.22 | 26.03 | 26.06 | 1,004,482 | +0.09(+0.36%) |
Jun 19, 2015 | 26.02 | 26.12 | 25.91 | 25.97 | 2,729,302 | -0.07(-0.26%) |
Jun 18, 2015 | 25.77 | 26.10 | 25.70 | 26.04 | 992,288 | +0.29(+1.13%) |
Jun 17, 2015 | 25.93 | 26.03 | 25.66 | 25.75 | 1,528,312 | -0.09(-0.36%) |
Jun 16, 2015 | 25.85 | 25.94 | 25.79 | 25.84 | 884,301 | -0.04(-0.17%) |
Jun 15, 2015 | 25.99 | 26.24 | 25.82 | 25.88 | 962,515 | -0.33(-1.27%) |
Jun 12, 2015 | 26.20 | 26.31 | 26.20 | 26.22 | 1,219,979 | -0.07(-0.26%) |
Jun 11, 2015 | 26.21 | 26.34 | 26.13 | 26.29 | 1,695,011 | +0.15(+0.56%) |
Jun 10, 2015 | 26.09 | 26.18 | 25.92 | 26.14 | 2,301,537 | +0.23(+0.89%) |
Jun 09, 2015 | 26.12 | 26.25 | 25.88 | 25.91 | 2,257,346 | -0.20(-0.75%) |
Jun 08, 2015 | 26.11 | 26.36 | 26.04 | 26.11 | 1,286,363 | -0.02(-0.07%) |
Jun 05, 2015 | 26.10 | 26.23 | 26.02 | 26.12 | 1,860,055 | -0.01(-0.03%) |
Jun 04, 2015 | 26.13 | 26.24 | 26.06 | 26.13 | 1,396,952 | -0.13(-0.49%) |
Jun 03, 2015 | 26.27 | 26.35 | 26.00 | 26.26 | 1,568,098 | +0.01(+0.03%) |
Jun 02, 2015 | 26.08 | 26.29 | 26.06 | 26.25 | 1,121,467 | +0.07(+0.26%) |
Jun 01, 2015 | 26.25 | 26.29 | 26.06 | 26.18 | 1,089,515 | -0.01(-0.03%) |
May 29, 2015 | 26.33 | 26.36 | 25.96 | 26.19 | 2,571,783 | -0.24(-0.91%) |
May 28, 2015 | 26.66 | 26.70 | 26.32 | 26.43 | 1,442,499 | -0.30(-1.12%) |
May 27, 2015 | 26.71 | 26.88 | 26.69 | 26.73 | 912,366 | +0.03(+0.13%) |
May 26, 2015 | 26.93 | 26.96 | 26.57 | 26.70 | 997,275 | -0.29(-1.08%) |
May 22, 2015 | 27.22 | 26.99 | 26.99 | 26.99 | 743,362 | +0.04(+0.16%) |
May 21, 2015 | 26.77 | 27.05 | 26.71 | 26.95 | 902,128 | +0.18(+0.67%) |
May 20, 2015 | 26.91 | 26.94 | 26.69 | 26.77 | 1,002,409 | -0.04(-0.16%) |
May 19, 2015 | 27.13 | 27.21 | 26.67 | 26.81 | 1,431,967 | -0.34(-1.26%) |
May 18, 2015 | 27.08 | 27.19 | 26.93 | 27.15 | 781,151 | +0.09(+0.32%) |
May 15, 2015 | 26.84 | 27.11 | 26.72 | 27.07 | 1,234,711 | +0.27(+1.02%) |
May 14, 2015 | 26.79 | 26.84 | 26.68 | 26.79 | 1,497,469 | +0.21(+0.81%) |
May 13, 2015 | 26.62 | 26.72 | 26.54 | 26.58 | 1,415,645 | -0.03(-0.10%) |
May 12, 2015 | 26.81 | 26.81 | 26.49 | 26.60 | 1,303,358 | -0.22(-0.83%) |
May 11, 2015 | 26.78 | 27.00 | 26.78 | 26.83 | 1,397,032 | +0.10(+0.38%) |
May 08, 2015 | 26.66 | 26.77 | 26.49 | 26.72 | 1,670,485 | +0.28(+1.06%) |
May 07, 2015 | 26.43 | 26.52 | 26.25 | 26.44 | 1,562,236 | +0.00(+0.00%) |
May 06, 2015 | 26.40 | 26.46 | 26.09 | 26.44 | 3,398,363 | +0.26(+1.01%) |
May 05, 2015 | 26.61 | 26.71 | 26.18 | 26.18 | 2,325,126 | -0.53(-1.98%) |
May 04, 2015 | 26.57 | 26.83 | 26.49 | 26.71 | 1,651,685 | +0.21(+0.80%) |
May 01, 2015 | 26.28 | 26.52 | 25.96 | 26.49 | 1,899,516 | +0.36(+1.37%) |
Apr 30, 2015 | 25.99 | 26.35 | 25.97 | 26.14 | 3,849,725 | +0.05(+0.20%) |
Apr 29, 2015 | 25.98 | 26.25 | 25.92 | 26.08 | 3,931,770 | -0.23(-0.87%) |
Apr 28, 2015 | 26.25 | 26.53 | 25.69 | 26.31 | 4,126,113 | -1.03(-3.77%) |
Apr 27, 2015 | 27.22 | 27.52 | 26.97 | 27.34 | 2,085,119 | +0.14(+0.50%) |
Apr 24, 2015 | 27.35 | 27.43 | 27.06 | 27.21 | 1,303,488 | -0.04(-0.16%) |
Apr 23, 2015 | 27.54 | 27.54 | 27.14 | 27.25 | 1,083,412 | -0.27(-0.99%) |
Apr 22, 2015 | 27.36 | 27.72 | 26.96 | 27.52 | 1,127,018 | +0.22(+0.81%) |
Apr 21, 2015 | 27.42 | 27.52 | 27.22 | 27.30 | 1,047,574 | +0.04(+0.16%) |
Apr 20, 2015 | 27.06 | 27.31 | 27.06 | 27.26 | 1,424,125 | +0.39(+1.46%) |
Apr 17, 2015 | 26.82 | 26.95 | 26.65 | 26.87 | 1,776,207 | -0.22(-0.82%) |
Apr 16, 2015 | 27.31 | 27.35 | 27.06 | 27.09 | 1,481,820 | -0.19(-0.69%) |
Apr 15, 2015 | 27.15 | 27.34 | 27.08 | 27.28 | 1,824,188 | +0.26(+0.95%) |
Apr 14, 2015 | 27.31 | 27.39 | 26.94 | 27.02 | 1,247,510 | -0.27(-1.00%) |
Apr 13, 2015 | 27.24 | 27.50 | 27.23 | 27.29 | 1,256,404 | +0.08(+0.28%) |
Apr 10, 2015 | 27.57 | 27.72 | 27.21 | 27.22 | 1,894,886 | -0.26(-0.93%) |
Apr 09, 2015 | 27.21 | 27.51 | 27.15 | 27.47 | 1,379,234 | +0.21(+0.78%) |
Apr 08, 2015 | 27.26 | 27.28 | 26.99 | 27.26 | 1,190,510 | +0.14(+0.53%) |
Apr 07, 2015 | 27.35 | 27.49 | 27.08 | 27.11 | 1,293,605 | -0.11(-0.41%) |
Apr 06, 2015 | 26.98 | 27.38 | 26.93 | 27.23 | 1,579,312 | +0.17(+0.63%) |
Apr 02, 2015 | 26.71 | 27.06 | 27.06 | 27.06 | 2,205,880 | +0.32(+1.21%) |