Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.08 | 28.16 | 27.81 | 28.13 | 1,474,385 | +0.00(+0.00%) |
Apr 28, 2016 | 28.35 | 28.54 | 28.09 | 28.13 | 1,180,991 | -0.27(-0.96%) |
Apr 27, 2016 | 28.56 | 28.58 | 28.12 | 28.40 | 1,467,279 | -0.08(-0.29%) |
Apr 26, 2016 | 28.07 | 28.73 | 28.07 | 28.49 | 1,791,239 | +0.54(+1.93%) |
Apr 25, 2016 | 27.88 | 27.97 | 27.69 | 27.95 | 1,173,364 | +0.03(+0.12%) |
Apr 22, 2016 | 27.95 | 28.12 | 27.77 | 27.91 | 977,222 | +0.13(+0.47%) |
Apr 21, 2016 | 28.03 | 28.04 | 27.75 | 27.78 | 1,080,991 | -0.25(-0.88%) |
Apr 20, 2016 | 28.28 | 28.33 | 28.01 | 28.03 | 1,104,467 | -0.24(-0.85%) |
Apr 19, 2016 | 28.11 | 28.38 | 28.01 | 28.27 | 1,022,544 | +0.34(+1.22%) |
Apr 18, 2016 | 27.62 | 27.98 | 27.61 | 27.93 | 1,160,427 | +0.11(+0.39%) |
Apr 15, 2016 | 27.80 | 27.87 | 27.72 | 27.82 | 1,460,614 | +0.02(+0.07%) |
Apr 14, 2016 | 27.90 | 27.99 | 27.75 | 27.80 | 779,611 | -0.05(-0.17%) |
Apr 13, 2016 | 28.05 | 28.13 | 27.82 | 27.84 | 985,638 | -0.10(-0.37%) |
Apr 12, 2016 | 27.74 | 28.06 | 27.68 | 27.95 | 1,301,789 | +0.32(+1.16%) |
Apr 11, 2016 | 27.46 | 27.88 | 27.46 | 27.62 | 1,479,289 | +0.29(+1.05%) |
Apr 08, 2016 | 27.52 | 27.58 | 27.17 | 27.34 | 957,466 | +0.12(+0.45%) |
Apr 07, 2016 | 27.29 | 27.40 | 27.02 | 27.21 | 1,253,846 | -0.25(-0.92%) |
Apr 06, 2016 | 27.45 | 27.53 | 27.21 | 27.47 | 996,388 | +0.05(+0.17%) |
Apr 05, 2016 | 27.31 | 27.55 | 27.20 | 27.42 | 1,105,909 | -0.22(-0.79%) |
Apr 04, 2016 | 27.77 | 27.99 | 27.60 | 27.64 | 1,072,629 | -0.09(-0.32%) |
Apr 01, 2016 | 27.37 | 27.82 | 27.28 | 27.73 | 1,299,957 | +0.04(+0.15%) |
Mar 31, 2016 | 27.73 | 28.03 | 27.65 | 27.69 | 1,284,108 | +0.00(+0.00%) |
Mar 30, 2016 | 27.71 | 27.77 | 27.52 | 27.69 | 930,150 | +0.20(+0.72%) |
Mar 29, 2016 | 27.18 | 27.52 | 27.14 | 27.49 | 967,619 | +0.25(+0.90%) |
Mar 28, 2016 | 27.00 | 27.35 | 27.00 | 27.24 | 847,384 | +0.28(+1.04%) |
Mar 24, 2016 | 26.74 | 26.96 | 26.96 | 26.96 | 967,900 | -0.03(-0.10%) |
Mar 23, 2016 | 27.08 | 27.08 | 26.78 | 26.99 | 1,018,106 | -0.04(-0.15%) |
Mar 22, 2016 | 26.83 | 27.18 | 26.83 | 27.03 | 1,273,152 | +0.03(+0.10%) |
Mar 21, 2016 | 26.87 | 27.13 | 26.77 | 27.00 | 1,054,136 | +0.16(+0.61%) |
Mar 18, 2016 | 27.28 | 27.28 | 26.74 | 26.84 | 1,558,342 | -0.40(-1.48%) |
Mar 17, 2016 | 26.69 | 27.36 | 26.59 | 27.24 | 1,669,274 | +0.69(+2.60%) |
Mar 16, 2016 | 26.09 | 26.70 | 26.00 | 26.55 | 1,566,356 | +0.40(+1.54%) |
Mar 15, 2016 | 25.89 | 26.25 | 25.79 | 26.15 | 1,393,779 | +0.07(+0.26%) |
Mar 14, 2016 | 25.83 | 26.25 | 25.70 | 26.08 | 1,637,206 | +0.13(+0.50%) |
Mar 11, 2016 | 25.77 | 26.01 | 25.59 | 25.95 | 1,319,052 | +0.58(+2.29%) |
Mar 10, 2016 | 25.72 | 25.76 | 25.03 | 25.37 | 2,033,243 | -0.34(-1.33%) |
Mar 09, 2016 | 25.41 | 25.81 | 25.34 | 25.71 | 1,226,078 | +0.39(+1.54%) |
Mar 08, 2016 | 25.29 | 25.48 | 25.22 | 25.32 | 1,338,167 | -0.06(-0.24%) |
Mar 07, 2016 | 24.96 | 25.42 | 24.93 | 25.38 | 1,599,845 | +0.29(+1.14%) |
Mar 04, 2016 | 25.05 | 25.23 | 24.88 | 25.09 | 1,571,457 | +0.08(+0.30%) |
Mar 03, 2016 | 24.97 | 25.12 | 24.89 | 25.02 | 1,577,544 | -0.03(-0.14%) |
Mar 02, 2016 | 25.14 | 25.23 | 24.77 | 25.05 | 1,644,782 | -0.25(-1.00%) |
Mar 01, 2016 | 25.22 | 25.46 | 25.08 | 25.31 | 1,673,614 | +0.27(+1.09%) |
Feb 29, 2016 | 24.99 | 25.27 | 24.97 | 25.03 | 1,223,529 | +0.03(+0.14%) |
Feb 26, 2016 | 25.40 | 25.40 | 24.94 | 25.00 | 992,499 | -0.22(-0.87%) |
Feb 25, 2016 | 25.18 | 25.27 | 24.94 | 25.22 | 1,193,151 | +0.18(+0.74%) |
Feb 24, 2016 | 24.64 | 25.09 | 24.32 | 25.03 | 1,381,731 | +0.14(+0.55%) |
Feb 23, 2016 | 24.88 | 25.15 | 24.80 | 24.90 | 1,093,379 | -0.13(-0.52%) |
Feb 22, 2016 | 24.85 | 25.14 | 24.85 | 25.03 | 1,104,429 | +0.43(+1.75%) |
Feb 19, 2016 | 24.60 | 24.79 | 24.40 | 24.59 | 1,244,437 | +0.17(+0.70%) |
Feb 18, 2016 | 24.54 | 24.61 | 24.36 | 24.42 | 1,240,160 | -0.02(-0.08%) |
Feb 17, 2016 | 24.15 | 24.45 | 24.04 | 24.45 | 1,726,517 | +0.49(+2.04%) |
Feb 16, 2016 | 24.13 | 24.14 | 23.58 | 23.96 | 1,923,545 | +0.07(+0.31%) |
Feb 12, 2016 | 23.48 | 23.88 | 23.88 | 23.88 | 2,748,317 | +0.73(+3.15%) |
Feb 11, 2016 | 23.17 | 23.68 | 22.75 | 23.15 | 2,936,997 | -0.67(-2.81%) |
Feb 10, 2016 | 23.88 | 24.12 | 23.77 | 23.82 | 1,957,991 | +0.00(+0.00%) |
Feb 09, 2016 | 23.88 | 24.22 | 23.56 | 23.82 | 2,285,869 | -0.15(-0.61%) |
Feb 08, 2016 | 24.16 | 24.20 | 23.83 | 23.97 | 1,770,990 | -0.47(-1.94%) |
Feb 05, 2016 | 25.25 | 25.26 | 24.39 | 24.45 | 1,499,032 | -0.80(-3.15%) |
Feb 04, 2016 | 25.25 | 25.43 | 25.07 | 25.24 | 1,213,917 | +0.11(+0.45%) |
Feb 03, 2016 | 25.17 | 25.23 | 24.71 | 25.13 | 1,514,656 | +0.33(+1.35%) |
Feb 02, 2016 | 24.73 | 24.85 | 24.61 | 24.79 | 1,344,812 | -0.28(-1.12%) |
Feb 01, 2016 | 24.32 | 25.18 | 24.32 | 25.07 | 1,556,093 | +0.06(+0.24%) |
Jan 29, 2016 | 24.85 | 25.15 | 24.77 | 25.01 | 1,809,234 | +0.29(+1.16%) |
Jan 28, 2016 | 24.59 | 24.81 | 24.38 | 24.73 | 1,404,247 | +0.47(+1.96%) |
Jan 27, 2016 | 24.57 | 24.64 | 24.14 | 24.25 | 1,268,177 | -0.28(-1.15%) |
Jan 26, 2016 | 24.28 | 24.64 | 24.16 | 24.53 | 1,739,077 | +0.56(+2.34%) |
Jan 25, 2016 | 24.27 | 24.42 | 23.95 | 23.97 | 1,358,613 | -0.45(-1.84%) |
Jan 22, 2016 | 24.38 | 24.56 | 24.14 | 24.42 | 1,659,461 | +0.53(+2.21%) |
Jan 21, 2016 | 23.58 | 23.97 | 23.35 | 23.89 | 1,586,438 | +0.43(+1.85%) |
Jan 20, 2016 | 23.33 | 23.64 | 22.71 | 23.46 | 1,820,148 | -0.23(-0.96%) |
Jan 19, 2016 | 23.54 | 23.76 | 23.38 | 23.68 | 1,438,359 | +0.15(+0.65%) |
Jan 15, 2016 | 23.18 | 23.53 | 23.53 | 23.53 | 1,953,920 | -0.39(-1.62%) |
Jan 14, 2016 | 23.55 | 24.02 | 23.35 | 23.92 | 1,953,489 | +0.42(+1.79%) |
Jan 13, 2016 | 24.00 | 24.19 | 23.43 | 23.50 | 1,330,492 | -0.35(-1.46%) |
Jan 12, 2016 | 23.82 | 23.97 | 23.61 | 23.84 | 2,066,657 | +0.23(+0.99%) |
Jan 11, 2016 | 23.96 | 24.04 | 23.57 | 23.61 | 1,836,936 | -0.16(-0.68%) |
Jan 08, 2016 | 23.72 | 24.08 | 23.64 | 23.77 | 2,412,022 | +0.17(+0.71%) |
Jan 07, 2016 | 24.08 | 24.30 | 23.47 | 23.60 | 2,764,587 | -1.15(-4.65%) |
Jan 06, 2016 | 24.35 | 24.82 | 24.34 | 24.75 | 1,636,004 | -0.02(-0.08%) |
Jan 05, 2016 | 24.89 | 24.92 | 24.50 | 24.77 | 1,315,152 | -0.05(-0.19%) |
Jan 04, 2016 | 24.95 | 24.96 | 24.53 | 24.82 | 1,379,415 | -0.49(-1.96%) |
Dec 31, 2015 | 25.55 | 25.31 | 25.31 | 25.31 | 1,187,334 | -0.35(-1.38%) |
Dec 30, 2015 | 25.73 | 25.83 | 25.64 | 25.67 | 585,392 | -0.19(-0.75%) |
Dec 29, 2015 | 25.54 | 25.92 | 25.50 | 25.86 | 941,793 | +0.33(+1.31%) |
Dec 28, 2015 | 25.43 | 25.55 | 25.35 | 25.53 | 550,795 | +0.03(+0.13%) |
Dec 24, 2015 | 25.54 | 25.50 | 25.50 | 25.50 | 584,172 | -0.01(-0.03%) |
Dec 23, 2015 | 25.35 | 25.51 | 25.25 | 25.50 | 697,266 | +0.31(+1.22%) |
Dec 22, 2015 | 25.09 | 25.25 | 24.93 | 25.19 | 860,041 | +0.20(+0.80%) |
Dec 21, 2015 | 25.33 | 25.37 | 24.84 | 24.99 | 1,001,799 | -0.17(-0.66%) |
Dec 18, 2015 | 25.16 | 25.50 | 25.11 | 25.16 | 2,038,910 | -0.16(-0.63%) |
Dec 17, 2015 | 25.87 | 25.87 | 25.20 | 25.32 | 1,496,212 | -0.58(-2.25%) |
Dec 16, 2015 | 25.92 | 25.99 | 25.68 | 25.90 | 1,268,123 | +0.01(+0.03%) |
Dec 15, 2015 | 25.88 | 26.02 | 25.74 | 25.90 | 1,252,412 | +0.19(+0.75%) |
Dec 14, 2015 | 25.54 | 25.79 | 25.54 | 25.70 | 1,132,822 | +0.19(+0.73%) |
Dec 11, 2015 | 25.62 | 25.80 | 25.47 | 25.52 | 1,172,296 | -0.33(-1.29%) |
Dec 10, 2015 | 25.89 | 26.14 | 25.80 | 25.85 | 1,264,897 | -0.10(-0.39%) |
Dec 09, 2015 | 26.28 | 26.43 | 25.87 | 25.95 | 1,279,227 | -0.37(-1.40%) |
Dec 08, 2015 | 26.23 | 26.47 | 26.16 | 26.32 | 1,513,504 | -0.18(-0.68%) |
Dec 07, 2015 | 26.77 | 26.93 | 26.46 | 26.50 | 1,436,399 | -0.59(-2.17%) |
Dec 04, 2015 | 27.01 | 27.19 | 26.78 | 27.09 | 1,184,787 | +0.01(+0.05%) |
Dec 03, 2015 | 27.58 | 27.60 | 27.01 | 27.07 | 990,122 | -0.39(-1.44%) |
Dec 02, 2015 | 27.39 | 27.57 | 27.36 | 27.47 | 1,366,549 | +0.01(+0.05%) |
Dec 01, 2015 | 27.11 | 27.52 | 27.05 | 27.45 | 1,258,955 | +0.47(+1.76%) |
Nov 30, 2015 | 26.83 | 27.06 | 26.68 | 26.98 | 1,408,244 | +0.15(+0.55%) |
Nov 27, 2015 | 26.75 | 26.91 | 26.63 | 26.83 | 378,605 | +0.07(+0.25%) |
Nov 25, 2015 | 26.68 | 26.77 | 26.77 | 26.77 | 1,367,654 | +0.16(+0.60%) |
Nov 24, 2015 | 26.36 | 26.71 | 26.31 | 26.61 | 1,737,943 | +0.19(+0.73%) |
Nov 23, 2015 | 26.50 | 26.70 | 26.41 | 26.41 | 1,114,091 | -0.16(-0.60%) |
Nov 20, 2015 | 26.71 | 26.76 | 26.49 | 26.57 | 672,981 | -0.05(-0.20%) |
Nov 19, 2015 | 26.69 | 26.90 | 26.61 | 26.63 | 1,376,048 | -0.01(-0.03%) |
Nov 18, 2015 | 26.42 | 26.67 | 26.20 | 26.63 | 1,058,313 | +0.27(+1.01%) |
Nov 17, 2015 | 26.28 | 26.45 | 26.20 | 26.36 | 1,349,978 | +0.49(+1.89%) |
Nov 16, 2015 | 25.50 | 25.89 | 25.46 | 25.88 | 976,551 | +0.32(+1.26%) |
Nov 13, 2015 | 26.01 | 26.01 | 25.52 | 25.56 | 958,113 | -0.57(-2.18%) |
Nov 12, 2015 | 26.49 | 26.53 | 26.07 | 26.13 | 1,540,769 | -0.56(-2.11%) |
Nov 11, 2015 | 26.30 | 26.83 | 26.28 | 26.69 | 2,186,229 | +0.51(+1.95%) |
Nov 10, 2015 | 26.05 | 26.22 | 25.96 | 26.18 | 1,145,484 | +0.05(+0.20%) |
Nov 09, 2015 | 26.30 | 26.30 | 25.96 | 26.13 | 1,155,568 | -0.19(-0.72%) |
Nov 06, 2015 | 26.52 | 26.60 | 26.09 | 26.32 | 1,063,086 | -0.33(-1.23%) |
Nov 05, 2015 | 26.67 | 26.76 | 26.57 | 26.64 | 1,244,384 | -0.02(-0.07%) |
Nov 04, 2015 | 27.10 | 27.18 | 26.64 | 26.66 | 2,108,556 | -0.49(-1.79%) |
Nov 03, 2015 | 27.02 | 27.19 | 26.85 | 27.15 | 884,590 | +0.07(+0.24%) |
Nov 02, 2015 | 26.90 | 27.15 | 26.68 | 27.08 | 1,434,930 | +0.19(+0.71%) |
Oct 30, 2015 | 27.26 | 27.27 | 26.89 | 26.89 | 1,072,988 | -0.26(-0.94%) |
Oct 29, 2015 | 26.72 | 27.22 | 26.72 | 27.15 | 1,309,251 | +0.33(+1.25%) |
Oct 28, 2015 | 26.67 | 26.82 | 26.45 | 26.81 | 1,671,677 | +0.28(+1.04%) |
Oct 27, 2015 | 26.75 | 26.86 | 26.39 | 26.54 | 1,665,571 | -0.36(-1.34%) |
Oct 26, 2015 | 27.12 | 27.26 | 26.87 | 26.90 | 1,548,201 | -0.27(-0.99%) |
Oct 23, 2015 | 27.70 | 27.82 | 27.00 | 27.17 | 2,161,575 | -0.53(-1.92%) |
Oct 22, 2015 | 27.44 | 27.74 | 27.38 | 27.70 | 1,467,561 | +0.47(+1.71%) |
Oct 21, 2015 | 27.54 | 27.67 | 27.23 | 27.23 | 1,354,360 | -0.37(-1.35%) |
Oct 20, 2015 | 27.28 | 27.64 | 27.26 | 27.61 | 1,258,710 | +0.37(+1.35%) |
Oct 19, 2015 | 27.14 | 27.32 | 27.12 | 27.24 | 1,458,722 | -0.01(-0.05%) |
Oct 16, 2015 | 27.44 | 27.44 | 27.12 | 27.25 | 1,160,650 | -0.09(-0.34%) |
Oct 15, 2015 | 27.20 | 27.40 | 27.15 | 27.35 | 957,619 | +0.24(+0.90%) |
Oct 14, 2015 | 27.20 | 27.36 | 27.06 | 27.10 | 747,567 | -0.12(-0.46%) |
Oct 13, 2015 | 27.12 | 27.47 | 27.12 | 27.23 | 1,287,560 | -0.13(-0.48%) |
Oct 12, 2015 | 27.17 | 27.49 | 27.16 | 27.36 | 564,027 | +0.18(+0.65%) |
Oct 09, 2015 | 27.06 | 27.35 | 27.01 | 27.18 | 767,749 | +0.12(+0.46%) |
Oct 08, 2015 | 26.86 | 27.08 | 26.77 | 27.06 | 1,239,056 | +0.12(+0.46%) |
Oct 07, 2015 | 27.10 | 27.16 | 26.83 | 26.93 | 1,232,227 | +0.02(+0.07%) |
Oct 06, 2015 | 26.75 | 26.95 | 26.69 | 26.91 | 986,298 | +0.14(+0.54%) |
Oct 05, 2015 | 26.90 | 26.91 | 26.76 | 26.77 | 1,744,792 | +0.13(+0.49%) |
Oct 02, 2015 | 26.16 | 26.64 | 26.15 | 26.64 | 1,136,509 | +0.21(+0.79%) |
Oct 01, 2015 | 26.53 | 26.62 | 26.22 | 26.43 | 1,830,420 | +0.03(+0.12%) |
Sep 30, 2015 | 26.03 | 26.42 | 25.96 | 26.39 | 2,387,958 | +0.64(+2.47%) |
Sep 29, 2015 | 25.63 | 25.88 | 25.55 | 25.76 | 2,054,836 | +0.19(+0.74%) |
Sep 28, 2015 | 25.97 | 26.04 | 25.56 | 25.57 | 1,780,756 | -0.57(-2.18%) |
Sep 25, 2015 | 26.37 | 26.41 | 26.06 | 26.14 | 1,268,332 | +0.03(+0.10%) |
Sep 24, 2015 | 25.88 | 26.22 | 25.82 | 26.11 | 1,598,737 | -0.01(-0.03%) |
Sep 23, 2015 | 26.02 | 26.18 | 25.95 | 26.12 | 1,424,531 | +0.17(+0.66%) |
Sep 22, 2015 | 26.32 | 26.33 | 25.85 | 25.95 | 1,601,048 | -0.65(-2.44%) |
Sep 21, 2015 | 26.29 | 26.62 | 26.20 | 26.60 | 1,482,868 | +0.42(+1.60%) |
Sep 18, 2015 | 26.03 | 26.37 | 26.03 | 26.18 | 1,756,692 | -0.05(-0.18%) |
Sep 17, 2015 | 26.46 | 26.54 | 26.18 | 26.22 | 1,570,501 | -0.21(-0.79%) |
Sep 16, 2015 | 26.20 | 26.43 | 26.10 | 26.43 | 1,602,627 | +0.34(+1.31%) |
Sep 15, 2015 | 26.19 | 26.20 | 25.99 | 26.09 | 1,736,305 | -0.01(-0.05%) |
Sep 14, 2015 | 26.20 | 26.27 | 26.03 | 26.11 | 1,512,252 | -0.04(-0.15%) |
Sep 11, 2015 | 25.96 | 26.15 | 25.86 | 26.15 | 1,362,322 | +0.05(+0.20%) |
Sep 10, 2015 | 25.86 | 26.19 | 25.85 | 26.09 | 1,940,811 | +0.22(+0.84%) |
Sep 09, 2015 | 26.09 | 26.25 | 25.84 | 25.88 | 1,574,053 | -0.01(-0.05%) |
Sep 08, 2015 | 25.88 | 25.99 | 25.78 | 25.89 | 1,550,623 | +0.43(+1.67%) |
Sep 04, 2015 | 25.27 | 25.46 | 25.46 | 25.46 | 1,197,072 | -0.23(-0.89%) |
Sep 03, 2015 | 25.37 | 25.81 | 25.28 | 25.69 | 1,325,552 | +0.41(+1.63%) |
Sep 02, 2015 | 25.04 | 25.35 | 24.95 | 25.28 | 1,520,420 | +0.45(+1.82%) |
Sep 01, 2015 | 25.04 | 25.21 | 24.70 | 24.83 | 1,788,814 | -0.62(-2.45%) |
Aug 31, 2015 | 25.44 | 25.67 | 25.32 | 25.45 | 2,015,152 | -0.19(-0.74%) |
Aug 28, 2015 | 25.31 | 25.71 | 25.21 | 25.64 | 1,306,271 | +0.14(+0.54%) |
Aug 27, 2015 | 25.29 | 25.79 | 25.08 | 25.50 | 2,002,060 | +0.45(+1.78%) |
Aug 26, 2015 | 24.81 | 25.08 | 24.26 | 25.06 | 2,258,997 | +0.82(+3.38%) |
Aug 25, 2015 | 25.16 | 25.22 | 24.24 | 24.24 | 2,625,152 | -0.19(-0.78%) |
Aug 24, 2015 | 24.23 | 25.20 | 23.92 | 24.43 | 3,138,714 | -0.99(-3.89%) |
Aug 21, 2015 | 25.80 | 26.05 | 25.41 | 25.42 | 1,974,214 | -0.60(-2.32%) |
Aug 20, 2015 | 26.46 | 26.59 | 26.01 | 26.02 | 1,849,375 | -0.64(-2.41%) |
Aug 19, 2015 | 26.61 | 26.96 | 26.42 | 26.66 | 1,535,938 | -0.09(-0.34%) |
Aug 18, 2015 | 26.82 | 26.82 | 26.60 | 26.75 | 956,423 | +0.24(+0.92%) |
Aug 17, 2015 | 26.33 | 26.56 | 26.16 | 26.51 | 866,261 | +0.06(+0.22%) |
Aug 14, 2015 | 26.32 | 26.48 | 26.25 | 26.45 | 739,320 | +0.05(+0.20%) |
Aug 13, 2015 | 26.32 | 26.48 | 26.09 | 26.40 | 1,182,482 | -0.08(-0.29%) |
Aug 12, 2015 | 25.98 | 26.53 | 25.77 | 26.48 | 2,635,791 | +0.48(+1.83%) |
Aug 11, 2015 | 25.96 | 26.10 | 25.84 | 26.00 | 941,093 | -0.26(-0.98%) |
Aug 10, 2015 | 26.13 | 26.34 | 26.11 | 26.26 | 1,135,610 | +0.10(+0.39%) |
Aug 07, 2015 | 26.16 | 26.32 | 25.96 | 26.16 | 1,183,626 | -0.14(-0.54%) |
Aug 06, 2015 | 26.56 | 26.61 | 26.16 | 26.30 | 1,443,397 | -0.20(-0.75%) |
Aug 05, 2015 | 26.43 | 26.52 | 26.27 | 26.50 | 2,066,903 | +0.33(+1.25%) |
Aug 04, 2015 | 26.27 | 26.45 | 25.89 | 26.17 | 1,286,751 | -0.06(-0.22%) |
Aug 03, 2015 | 25.96 | 26.25 | 25.94 | 26.23 | 1,005,116 | +0.21(+0.79%) |
Jul 31, 2015 | 26.30 | 26.37 | 25.97 | 26.02 | 1,418,036 | -0.24(-0.91%) |
Jul 30, 2015 | 25.40 | 26.30 | 25.28 | 26.26 | 2,553,555 | +1.04(+4.11%) |
Jul 29, 2015 | 24.36 | 25.45 | 24.36 | 25.22 | 2,364,926 | +1.00(+4.12%) |
Jul 28, 2015 | 24.10 | 24.28 | 24.03 | 24.23 | 1,213,166 | +0.24(+0.99%) |
Jul 27, 2015 | 24.12 | 24.21 | 23.92 | 23.99 | 1,056,319 | -0.17(-0.72%) |
Jul 24, 2015 | 24.18 | 24.25 | 24.04 | 24.16 | 861,828 | -0.05(-0.21%) |
Jul 23, 2015 | 24.38 | 24.39 | 24.10 | 24.21 | 791,897 | -0.12(-0.48%) |
Jul 22, 2015 | 24.30 | 24.43 | 24.24 | 24.33 | 802,773 | -0.14(-0.55%) |
Jul 21, 2015 | 24.68 | 24.71 | 24.27 | 24.47 | 861,021 | -0.25(-1.01%) |
Jul 20, 2015 | 24.78 | 24.83 | 24.65 | 24.72 | 755,953 | -0.05(-0.18%) |
Jul 17, 2015 | 24.90 | 24.96 | 24.57 | 24.76 | 684,572 | -0.15(-0.59%) |
Jul 16, 2015 | 24.75 | 24.96 | 24.75 | 24.91 | 726,945 | +0.28(+1.12%) |
Jul 15, 2015 | 24.75 | 24.78 | 24.55 | 24.63 | 1,066,274 | -0.14(-0.55%) |
Jul 14, 2015 | 24.71 | 24.83 | 24.57 | 24.77 | 840,009 | +0.01(+0.05%) |
Jul 13, 2015 | 24.62 | 24.84 | 24.50 | 24.75 | 1,235,946 | +0.14(+0.55%) |
Jul 10, 2015 | 24.34 | 24.65 | 24.27 | 24.62 | 1,218,897 | +0.50(+2.08%) |
Jul 09, 2015 | 24.56 | 24.58 | 24.11 | 24.12 | 2,085,516 | -0.12(-0.48%) |
Jul 08, 2015 | 24.50 | 24.63 | 24.19 | 24.23 | 1,471,669 | -0.50(-2.03%) |
Jul 07, 2015 | 24.43 | 24.77 | 24.23 | 24.74 | 1,467,852 | +0.21(+0.84%) |
Jul 06, 2015 | 24.38 | 24.67 | 24.35 | 24.53 | 977,977 | -0.15(-0.60%) |
Jul 02, 2015 | 24.57 | 24.68 | 24.68 | 24.68 | 1,033,095 | -0.15(-0.60%) |
Jul 01, 2015 | 24.75 | 24.87 | 24.67 | 24.83 | 835,834 | +0.33(+1.37%) |
Jun 30, 2015 | 24.64 | 24.64 | 24.42 | 24.49 | 1,480,208 | -0.06(-0.26%) |
Jun 29, 2015 | 24.93 | 24.93 | 24.53 | 24.56 | 1,481,627 | -0.64(-2.53%) |
Jun 26, 2015 | 25.01 | 25.22 | 24.90 | 25.19 | 2,702,099 | +0.15(+0.62%) |
Jun 25, 2015 | 25.04 | 25.16 | 24.93 | 25.04 | 1,599,213 | +0.05(+0.21%) |
Jun 24, 2015 | 25.10 | 25.19 | 24.98 | 24.99 | 842,913 | -0.32(-1.27%) |
Jun 23, 2015 | 25.07 | 25.33 | 25.03 | 25.31 | 820,889 | +0.05(+0.20%) |
Jun 22, 2015 | 25.26 | 25.37 | 25.16 | 25.26 | 834,615 | +0.12(+0.49%) |
Jun 19, 2015 | 25.17 | 25.35 | 24.90 | 25.13 | 1,332,875 | -0.17(-0.69%) |
Jun 18, 2015 | 25.29 | 25.39 | 25.15 | 25.31 | 1,615,959 | +0.08(+0.33%) |
Jun 17, 2015 | 25.08 | 25.27 | 24.98 | 25.22 | 1,155,983 | +0.15(+0.62%) |
Jun 16, 2015 | 25.01 | 25.18 | 24.98 | 25.07 | 1,709,359 | +0.05(+0.18%) |
Jun 15, 2015 | 24.88 | 25.06 | 24.77 | 25.02 | 972,605 | +0.00(+0.00%) |
Jun 12, 2015 | 25.17 | 25.28 | 24.98 | 25.02 | 998,463 | -0.31(-1.22%) |
Jun 11, 2015 | 25.22 | 25.35 | 25.15 | 25.33 | 718,270 | +0.09(+0.36%) |
Jun 10, 2015 | 25.26 | 25.42 | 25.19 | 25.24 | 963,413 | +0.29(+1.16%) |
Jun 09, 2015 | 24.98 | 25.01 | 24.68 | 24.95 | 1,194,053 | -0.05(-0.21%) |
Jun 08, 2015 | 25.42 | 25.42 | 24.93 | 25.01 | 1,316,753 | -0.38(-1.50%) |
Jun 05, 2015 | 25.49 | 25.55 | 25.29 | 25.39 | 739,233 | -0.19(-0.75%) |
Jun 04, 2015 | 25.71 | 25.83 | 25.45 | 25.58 | 887,782 | -0.22(-0.85%) |
Jun 03, 2015 | 25.70 | 25.91 | 25.60 | 25.80 | 590,271 | +0.05(+0.17%) |
Jun 02, 2015 | 25.79 | 25.91 | 25.67 | 25.75 | 693,731 | +0.00(+0.00%) |
Jun 01, 2015 | 25.71 | 25.82 | 25.55 | 25.75 | 656,726 | +0.05(+0.18%) |
May 29, 2015 | 25.77 | 25.85 | 25.48 | 25.71 | 993,627 | -0.22(-0.84%) |
May 28, 2015 | 25.67 | 26.01 | 25.66 | 25.93 | 1,108,754 | +0.17(+0.67%) |
May 27, 2015 | 25.57 | 25.83 | 25.44 | 25.75 | 631,136 | +0.15(+0.58%) |
May 26, 2015 | 25.75 | 25.95 | 25.43 | 25.60 | 1,149,069 | -0.43(-1.66%) |
May 22, 2015 | 26.05 | 26.03 | 26.03 | 26.03 | 752,204 | -0.12(-0.44%) |
May 21, 2015 | 26.09 | 26.29 | 26.05 | 26.15 | 621,072 | +0.04(+0.15%) |
May 20, 2015 | 26.27 | 26.33 | 26.08 | 26.11 | 771,935 | -0.10(-0.39%) |
May 19, 2015 | 26.12 | 26.28 | 25.95 | 26.21 | 785,303 | +0.43(+1.68%) |
May 18, 2015 | 25.83 | 25.93 | 25.76 | 25.78 | 580,149 | -0.09(-0.37%) |
May 15, 2015 | 25.68 | 25.90 | 25.68 | 25.88 | 689,297 | +0.14(+0.54%) |
May 14, 2015 | 25.40 | 25.81 | 25.40 | 25.74 | 1,254,933 | +0.43(+1.70%) |
May 13, 2015 | 25.50 | 25.52 | 25.24 | 25.31 | 1,473,305 | -0.15(-0.57%) |
May 12, 2015 | 25.67 | 25.78 | 25.44 | 25.45 | 1,112,160 | -0.20(-0.79%) |
May 11, 2015 | 25.84 | 26.05 | 25.58 | 25.66 | 1,049,556 | -0.19(-0.73%) |
May 08, 2015 | 25.98 | 26.01 | 25.79 | 25.84 | 1,326,663 | +0.21(+0.81%) |
May 07, 2015 | 25.59 | 25.72 | 25.51 | 25.64 | 1,545,105 | -0.03(-0.12%) |
May 06, 2015 | 26.07 | 26.14 | 25.55 | 25.67 | 1,322,215 | -0.10(-0.39%) |
May 05, 2015 | 26.16 | 26.16 | 25.69 | 25.77 | 1,476,763 | -0.40(-1.54%) |
May 04, 2015 | 26.14 | 26.24 | 26.06 | 26.17 | 831,293 | +0.12(+0.46%) |