Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.53 | 24.43 | 24.43 | 24.43 | 2,515,323 | -0.25(-1.02%) |
Dec 30, 2015 | 24.82 | 24.90 | 24.64 | 24.68 | 2,288,375 | -0.17(-0.69%) |
Dec 29, 2015 | 24.78 | 24.94 | 24.68 | 24.85 | 2,929,927 | +0.22(+0.91%) |
Dec 28, 2015 | 24.46 | 24.64 | 24.39 | 24.63 | 3,439,286 | +0.09(+0.35%) |
Dec 24, 2015 | 24.55 | 24.54 | 24.54 | 24.54 | 2,166,885 | -0.06(-0.23%) |
Dec 23, 2015 | 24.39 | 24.64 | 24.33 | 24.60 | 2,906,973 | +0.42(+1.75%) |
Dec 22, 2015 | 23.89 | 24.26 | 23.85 | 24.18 | 4,212,077 | +0.33(+1.37%) |
Dec 21, 2015 | 23.81 | 24.02 | 23.69 | 23.85 | 4,572,177 | +0.08(+0.33%) |
Dec 18, 2015 | 24.46 | 24.47 | 23.77 | 23.77 | 8,496,223 | -0.85(-3.46%) |
Dec 17, 2015 | 25.17 | 25.17 | 24.62 | 24.62 | 4,851,780 | -0.54(-2.14%) |
Dec 16, 2015 | 24.97 | 25.27 | 24.87 | 25.16 | 4,937,158 | +0.32(+1.28%) |
Dec 15, 2015 | 24.54 | 24.99 | 24.54 | 24.84 | 6,386,774 | +0.56(+2.32%) |
Dec 14, 2015 | 24.48 | 24.48 | 24.06 | 24.28 | 5,834,279 | -0.07(-0.28%) |
Dec 11, 2015 | 24.52 | 24.80 | 24.22 | 24.35 | 4,796,942 | -0.56(-2.26%) |
Dec 10, 2015 | 24.95 | 25.12 | 24.86 | 24.91 | 3,891,965 | -0.07(-0.28%) |
Dec 09, 2015 | 25.25 | 25.53 | 24.87 | 24.98 | 4,804,095 | -0.35(-1.38%) |
Dec 08, 2015 | 25.37 | 25.41 | 25.15 | 25.33 | 6,347,519 | -0.28(-1.08%) |
Dec 07, 2015 | 25.85 | 25.97 | 25.46 | 25.61 | 6,683,069 | -0.29(-1.13%) |
Dec 04, 2015 | 25.75 | 25.95 | 25.61 | 25.90 | 8,527,244 | +0.17(+0.67%) |
Dec 03, 2015 | 26.80 | 26.80 | 25.54 | 25.73 | 12,796,449 | -1.02(-3.80%) |
Dec 02, 2015 | 26.89 | 27.13 | 26.72 | 26.75 | 5,145,853 | -0.16(-0.61%) |
Dec 01, 2015 | 26.70 | 26.95 | 26.67 | 26.91 | 5,375,584 | +0.31(+1.15%) |
Nov 30, 2015 | 26.63 | 26.74 | 26.47 | 26.61 | 6,741,997 | -0.02(-0.09%) |
Nov 27, 2015 | 26.63 | 26.75 | 26.56 | 26.63 | 2,297,602 | +0.08(+0.31%) |
Nov 25, 2015 | 26.67 | 26.55 | 26.55 | 26.55 | 2,718,353 | -0.12(-0.44%) |
Nov 24, 2015 | 26.47 | 26.76 | 26.46 | 26.67 | 3,908,840 | -0.00(-0.02%) |
Nov 23, 2015 | 26.79 | 26.87 | 26.64 | 26.67 | 4,284,155 | -0.11(-0.40%) |
Nov 20, 2015 | 26.72 | 27.01 | 26.63 | 26.78 | 7,300,032 | +0.12(+0.44%) |
Nov 19, 2015 | 26.50 | 26.68 | 26.41 | 26.66 | 5,928,313 | +0.18(+0.69%) |
Nov 18, 2015 | 26.00 | 26.51 | 25.88 | 26.48 | 7,319,820 | +0.58(+2.24%) |
Nov 17, 2015 | 26.02 | 26.19 | 25.82 | 25.90 | 5,204,649 | -0.07(-0.27%) |
Nov 16, 2015 | 25.56 | 25.97 | 25.39 | 25.97 | 5,578,024 | +0.35(+1.37%) |
Nov 13, 2015 | 25.64 | 25.76 | 25.48 | 25.62 | 5,021,788 | -0.04(-0.16%) |
Nov 12, 2015 | 25.83 | 26.07 | 25.64 | 25.66 | 6,263,912 | -0.43(-1.63%) |
Nov 11, 2015 | 26.10 | 26.17 | 25.98 | 26.08 | 5,042,063 | +0.02(+0.09%) |
Nov 10, 2015 | 25.71 | 26.16 | 25.71 | 26.06 | 5,905,232 | +0.30(+1.18%) |
Nov 09, 2015 | 26.05 | 26.08 | 25.65 | 25.75 | 6,248,837 | -0.31(-1.18%) |
Nov 06, 2015 | 26.06 | 26.33 | 25.93 | 26.06 | 7,602,731 | +0.06(+0.23%) |
Nov 05, 2015 | 26.01 | 26.14 | 25.92 | 26.00 | 4,266,414 | +0.00(+0.00%) |
Nov 04, 2015 | 25.95 | 26.08 | 25.88 | 26.00 | 5,289,302 | +0.05(+0.20%) |
Nov 03, 2015 | 26.00 | 26.11 | 25.88 | 25.95 | 6,904,162 | -0.19(-0.73%) |
Nov 02, 2015 | 25.90 | 26.17 | 25.90 | 26.14 | 4,605,329 | +0.31(+1.19%) |
Oct 30, 2015 | 26.09 | 26.13 | 25.83 | 25.83 | 8,048,269 | -0.27(-1.04%) |
Oct 29, 2015 | 25.94 | 26.17 | 25.72 | 26.10 | 6,948,064 | +0.18(+0.69%) |
Oct 28, 2015 | 25.53 | 26.41 | 25.23 | 25.92 | 12,228,459 | +0.34(+1.31%) |
Oct 27, 2015 | 25.58 | 25.82 | 25.47 | 25.59 | 8,593,559 | -0.15(-0.57%) |
Oct 26, 2015 | 25.68 | 25.81 | 25.62 | 25.73 | 9,381,193 | +0.02(+0.09%) |
Oct 23, 2015 | 25.33 | 25.72 | 25.28 | 25.71 | 7,962,225 | +0.50(+1.98%) |
Oct 22, 2015 | 25.00 | 25.34 | 24.98 | 25.21 | 6,401,785 | +0.36(+1.43%) |
Oct 21, 2015 | 24.93 | 25.02 | 24.82 | 24.85 | 5,558,918 | +0.02(+0.10%) |
Oct 20, 2015 | 24.74 | 24.89 | 24.44 | 24.83 | 9,085,908 | +0.10(+0.41%) |
Oct 19, 2015 | 24.78 | 24.89 | 24.63 | 24.73 | 4,745,165 | -0.13(-0.51%) |
Oct 16, 2015 | 24.78 | 24.94 | 24.73 | 24.85 | 4,560,482 | +0.18(+0.72%) |
Oct 15, 2015 | 24.43 | 24.70 | 24.23 | 24.68 | 4,317,805 | +0.47(+1.94%) |
Oct 14, 2015 | 24.47 | 24.47 | 24.15 | 24.21 | 4,110,450 | -0.31(-1.27%) |
Oct 13, 2015 | 24.53 | 24.78 | 24.49 | 24.52 | 3,164,201 | -0.13(-0.53%) |
Oct 12, 2015 | 24.62 | 24.73 | 24.55 | 24.65 | 3,011,697 | +0.03(+0.11%) |
Oct 09, 2015 | 24.66 | 24.84 | 24.48 | 24.62 | 3,959,612 | -0.02(-0.08%) |
Oct 08, 2015 | 24.38 | 24.72 | 24.29 | 24.64 | 4,364,162 | +0.21(+0.86%) |
Oct 07, 2015 | 24.25 | 24.47 | 23.83 | 24.43 | 4,472,384 | +0.35(+1.45%) |
Oct 06, 2015 | 23.99 | 24.16 | 23.93 | 24.08 | 4,566,968 | +0.04(+0.19%) |
Oct 05, 2015 | 23.82 | 24.15 | 23.74 | 24.04 | 4,175,671 | +0.34(+1.45%) |
Oct 02, 2015 | 23.05 | 23.69 | 23.01 | 23.69 | 5,709,974 | +0.21(+0.88%) |
Oct 01, 2015 | 23.56 | 23.69 | 23.31 | 23.48 | 4,844,317 | -0.07(-0.29%) |
Sep 30, 2015 | 23.62 | 23.78 | 23.42 | 23.55 | 4,858,210 | +0.17(+0.71%) |
Sep 29, 2015 | 23.14 | 23.42 | 23.05 | 23.39 | 3,907,693 | +0.29(+1.25%) |
Sep 28, 2015 | 23.24 | 23.32 | 23.02 | 23.10 | 4,419,504 | -0.33(-1.42%) |
Sep 25, 2015 | 23.49 | 23.65 | 23.33 | 23.43 | 4,635,106 | +0.14(+0.59%) |
Sep 24, 2015 | 23.03 | 23.35 | 23.03 | 23.29 | 5,479,417 | +0.03(+0.12%) |
Sep 23, 2015 | 23.14 | 23.30 | 23.02 | 23.27 | 4,845,810 | +0.15(+0.67%) |
Sep 22, 2015 | 23.05 | 23.20 | 22.94 | 23.11 | 4,937,373 | -0.27(-1.14%) |
Sep 21, 2015 | 23.28 | 23.52 | 23.22 | 23.38 | 3,853,951 | +0.22(+0.96%) |
Sep 18, 2015 | 23.15 | 23.38 | 23.06 | 23.16 | 8,840,407 | -0.39(-1.65%) |
Sep 17, 2015 | 23.86 | 23.94 | 23.48 | 23.54 | 5,443,731 | -0.30(-1.24%) |
Sep 16, 2015 | 23.73 | 23.89 | 23.65 | 23.84 | 3,467,659 | +0.11(+0.46%) |
Sep 15, 2015 | 23.56 | 23.81 | 23.46 | 23.73 | 3,488,912 | +0.31(+1.33%) |
Sep 14, 2015 | 23.54 | 23.59 | 23.35 | 23.42 | 3,592,324 | -0.14(-0.58%) |
Sep 11, 2015 | 23.28 | 23.57 | 23.24 | 23.56 | 5,166,052 | +0.18(+0.76%) |
Sep 10, 2015 | 23.36 | 23.48 | 23.12 | 23.38 | 6,082,274 | +0.29(+1.25%) |
Sep 09, 2015 | 23.70 | 23.78 | 23.05 | 23.09 | 5,343,503 | -0.23(-1.01%) |
Sep 08, 2015 | 23.23 | 23.33 | 23.14 | 23.33 | 7,838,794 | +0.48(+2.09%) |
Sep 04, 2015 | 22.97 | 22.85 | 22.85 | 22.85 | 5,724,925 | -0.47(-2.02%) |
Sep 03, 2015 | 23.36 | 23.54 | 23.22 | 23.32 | 5,759,624 | +0.04(+0.17%) |
Sep 02, 2015 | 23.25 | 23.30 | 22.93 | 23.28 | 5,022,353 | +0.32(+1.41%) |
Sep 01, 2015 | 23.18 | 23.34 | 22.86 | 22.95 | 7,216,745 | -0.79(-3.33%) |
Aug 31, 2015 | 23.55 | 23.83 | 23.47 | 23.74 | 6,046,914 | -0.03(-0.12%) |
Aug 28, 2015 | 23.62 | 23.79 | 23.51 | 23.77 | 5,059,552 | +0.02(+0.07%) |
Aug 27, 2015 | 23.42 | 23.81 | 23.24 | 23.76 | 6,413,084 | +0.69(+3.00%) |
Aug 26, 2015 | 22.92 | 23.11 | 22.54 | 23.06 | 7,752,856 | +0.68(+3.06%) |
Aug 25, 2015 | 23.49 | 23.49 | 22.35 | 22.38 | 7,659,507 | -0.43(-1.88%) |
Aug 24, 2015 | 22.55 | 23.48 | 20.83 | 22.81 | 12,595,493 | -1.18(-4.92%) |
Aug 21, 2015 | 24.59 | 24.73 | 23.97 | 23.99 | 7,900,553 | -0.83(-3.35%) |
Aug 20, 2015 | 25.32 | 25.39 | 24.80 | 24.82 | 8,685,837 | -0.73(-2.85%) |
Aug 19, 2015 | 25.81 | 25.91 | 25.42 | 25.55 | 10,783,834 | -0.62(-2.37%) |
Aug 18, 2015 | 26.07 | 26.19 | 26.05 | 26.17 | 3,076,752 | +0.02(+0.08%) |
Aug 17, 2015 | 25.92 | 26.17 | 25.73 | 26.15 | 4,612,084 | +0.06(+0.25%) |
Aug 14, 2015 | 25.86 | 26.09 | 25.83 | 26.08 | 4,328,098 | +0.24(+0.92%) |
Aug 13, 2015 | 25.83 | 26.02 | 25.76 | 25.84 | 2,941,551 | +0.02(+0.09%) |
Aug 12, 2015 | 25.73 | 25.88 | 25.42 | 25.82 | 5,514,602 | -0.05(-0.20%) |
Aug 11, 2015 | 25.82 | 25.98 | 25.71 | 25.87 | 3,690,519 | -0.27(-1.05%) |
Aug 10, 2015 | 25.94 | 26.17 | 25.93 | 26.15 | 4,143,593 | +0.35(+1.37%) |
Aug 07, 2015 | 25.63 | 25.80 | 25.55 | 25.79 | 4,798,504 | +0.14(+0.57%) |
Aug 06, 2015 | 25.82 | 25.88 | 25.61 | 25.65 | 5,280,691 | -0.17(-0.66%) |
Aug 05, 2015 | 25.92 | 26.09 | 25.80 | 25.82 | 3,835,914 | +0.07(+0.27%) |
Aug 04, 2015 | 25.79 | 25.98 | 25.71 | 25.75 | 3,910,161 | -0.04(-0.16%) |
Aug 03, 2015 | 25.75 | 25.79 | 25.53 | 25.79 | 4,110,084 | -0.01(-0.03%) |
Jul 31, 2015 | 25.82 | 25.90 | 25.74 | 25.80 | 5,987,515 | +0.00(+0.02%) |
Jul 30, 2015 | 25.90 | 26.04 | 25.73 | 25.79 | 6,603,997 | -0.20(-0.77%) |
Jul 29, 2015 | 25.05 | 26.03 | 25.02 | 25.99 | 10,354,091 | +0.89(+3.55%) |
Jul 28, 2015 | 24.89 | 25.16 | 24.73 | 25.10 | 5,624,987 | +0.32(+1.30%) |
Jul 27, 2015 | 24.76 | 24.87 | 24.62 | 24.78 | 3,327,648 | -0.16(-0.63%) |
Jul 24, 2015 | 24.91 | 25.15 | 24.88 | 24.94 | 5,075,390 | +0.02(+0.10%) |
Jul 23, 2015 | 24.93 | 25.02 | 24.82 | 24.91 | 3,850,567 | -0.01(-0.03%) |
Jul 22, 2015 | 24.89 | 25.02 | 24.82 | 24.92 | 3,977,933 | +0.03(+0.13%) |
Jul 21, 2015 | 24.84 | 25.02 | 24.77 | 24.89 | 4,544,340 | +0.10(+0.39%) |
Jul 20, 2015 | 24.84 | 24.91 | 24.59 | 24.79 | 5,580,866 | -0.01(-0.05%) |
Jul 17, 2015 | 25.05 | 25.05 | 24.64 | 24.80 | 4,013,803 | -0.25(-1.01%) |
Jul 16, 2015 | 25.03 | 25.14 | 24.90 | 25.06 | 3,939,384 | +0.17(+0.70%) |
Jul 15, 2015 | 24.81 | 24.89 | 24.71 | 24.89 | 6,647,790 | +0.15(+0.62%) |
Jul 14, 2015 | 24.72 | 24.86 | 24.64 | 24.73 | 7,590,977 | -0.00(-0.02%) |
Jul 13, 2015 | 24.47 | 24.84 | 24.40 | 24.74 | 13,945,361 | -0.12(-0.47%) |
Jul 10, 2015 | 24.71 | 24.89 | 24.70 | 24.85 | 6,520,614 | +0.42(+1.73%) |
Jul 09, 2015 | 24.65 | 24.72 | 24.39 | 24.43 | 5,828,354 | +0.08(+0.33%) |
Jul 08, 2015 | 24.70 | 24.73 | 24.26 | 24.35 | 4,848,169 | -0.53(-2.12%) |
Jul 07, 2015 | 24.79 | 24.89 | 24.44 | 24.88 | 4,976,154 | +0.08(+0.31%) |
Jul 06, 2015 | 24.66 | 24.98 | 24.60 | 24.80 | 4,380,920 | -0.15(-0.61%) |
Jul 02, 2015 | 25.12 | 24.95 | 24.95 | 24.95 | 3,571,575 | -0.19(-0.75%) |
Jul 01, 2015 | 25.39 | 25.40 | 25.02 | 25.14 | 4,951,289 | +0.09(+0.37%) |
Jun 30, 2015 | 24.93 | 25.18 | 24.84 | 25.05 | 5,989,852 | +0.31(+1.24%) |
Jun 29, 2015 | 25.37 | 25.46 | 24.73 | 24.74 | 8,570,995 | -0.91(-3.53%) |
Jun 26, 2015 | 25.51 | 25.71 | 25.39 | 25.65 | 6,234,412 | +0.14(+0.55%) |
Jun 25, 2015 | 25.41 | 25.70 | 25.37 | 25.51 | 10,138,965 | +0.35(+1.38%) |
Jun 24, 2015 | 25.26 | 25.35 | 25.15 | 25.16 | 3,223,070 | -0.15(-0.59%) |
Jun 23, 2015 | 25.37 | 25.38 | 25.23 | 25.31 | 3,950,458 | +0.01(+0.03%) |
Jun 22, 2015 | 25.36 | 25.41 | 25.23 | 25.30 | 2,794,114 | +0.11(+0.43%) |
Jun 19, 2015 | 25.33 | 25.38 | 25.18 | 25.20 | 5,796,757 | -0.21(-0.84%) |
Jun 18, 2015 | 25.21 | 25.48 | 25.21 | 25.41 | 4,423,543 | +0.25(+0.99%) |
Jun 17, 2015 | 25.23 | 25.37 | 25.12 | 25.16 | 4,253,928 | +0.01(+0.03%) |
Jun 16, 2015 | 24.95 | 25.23 | 24.91 | 25.15 | 4,742,152 | +0.16(+0.64%) |
Jun 15, 2015 | 24.98 | 25.11 | 24.92 | 24.99 | 3,916,185 | -0.21(-0.83%) |
Jun 12, 2015 | 25.07 | 25.33 | 25.05 | 25.20 | 4,187,574 | -0.17(-0.67%) |
Jun 11, 2015 | 25.22 | 25.43 | 25.18 | 25.37 | 4,284,050 | +0.19(+0.75%) |
Jun 10, 2015 | 24.95 | 25.31 | 24.94 | 25.18 | 3,583,898 | +0.34(+1.38%) |
Jun 09, 2015 | 24.80 | 24.93 | 24.70 | 24.84 | 3,708,560 | +0.02(+0.08%) |
Jun 08, 2015 | 24.86 | 24.99 | 24.82 | 24.82 | 4,689,509 | -0.08(-0.31%) |
Jun 05, 2015 | 25.06 | 25.06 | 24.85 | 24.89 | 4,505,592 | -0.12(-0.48%) |
Jun 04, 2015 | 25.14 | 25.24 | 24.99 | 25.01 | 4,365,346 | -0.16(-0.64%) |
Jun 03, 2015 | 25.09 | 25.29 | 25.06 | 25.18 | 4,107,018 | +0.10(+0.40%) |
Jun 02, 2015 | 25.01 | 25.24 | 24.96 | 25.07 | 5,410,501 | +0.06(+0.26%) |
Jun 01, 2015 | 25.17 | 25.22 | 24.96 | 25.01 | 5,817,848 | -0.05(-0.19%) |
May 29, 2015 | 25.23 | 25.24 | 24.99 | 25.06 | 5,572,089 | -0.14(-0.54%) |
May 28, 2015 | 25.07 | 25.22 | 24.95 | 25.20 | 4,128,846 | +0.04(+0.16%) |
May 27, 2015 | 24.99 | 25.30 | 24.93 | 25.15 | 6,026,384 | +0.29(+1.17%) |
May 26, 2015 | 25.17 | 25.20 | 24.82 | 24.86 | 9,702,552 | -0.39(-1.55%) |
May 22, 2015 | 25.27 | 25.26 | 25.26 | 25.26 | 7,191,568 | -0.07(-0.29%) |
May 21, 2015 | 25.96 | 25.99 | 25.30 | 25.33 | 12,087,588 | -0.73(-2.81%) |
May 20, 2015 | 25.85 | 26.20 | 25.74 | 26.06 | 5,967,477 | +0.19(+0.72%) |
May 19, 2015 | 25.82 | 25.98 | 25.69 | 25.88 | 5,395,990 | +0.13(+0.50%) |
May 18, 2015 | 25.49 | 25.80 | 25.49 | 25.75 | 4,059,396 | +0.26(+1.03%) |
May 15, 2015 | 25.50 | 25.59 | 25.30 | 25.49 | 4,810,457 | -0.04(-0.16%) |
May 14, 2015 | 25.57 | 25.65 | 25.47 | 25.53 | 3,968,829 | +0.07(+0.27%) |
May 13, 2015 | 25.34 | 25.55 | 25.31 | 25.46 | 4,116,793 | +0.09(+0.36%) |
May 12, 2015 | 25.51 | 25.55 | 25.34 | 25.36 | 5,071,482 | -0.21(-0.81%) |
May 11, 2015 | 25.65 | 25.79 | 25.57 | 25.57 | 4,944,822 | -0.13(-0.51%) |
May 08, 2015 | 25.61 | 25.74 | 25.49 | 25.71 | 4,081,436 | +0.19(+0.74%) |
May 07, 2015 | 25.47 | 25.71 | 25.36 | 25.52 | 5,906,913 | +0.08(+0.33%) |
May 06, 2015 | 25.66 | 25.74 | 25.28 | 25.43 | 4,589,770 | -0.08(-0.30%) |
May 05, 2015 | 25.36 | 25.70 | 25.29 | 25.51 | 5,454,537 | +0.08(+0.33%) |
May 04, 2015 | 25.36 | 25.54 | 25.34 | 25.43 | 4,188,942 | +0.16(+0.65%) |
May 01, 2015 | 25.39 | 25.49 | 25.14 | 25.26 | 5,940,131 | +0.03(+0.11%) |
Apr 30, 2015 | 25.47 | 25.65 | 25.21 | 25.23 | 8,204,395 | -0.33(-1.28%) |
Apr 29, 2015 | 25.25 | 25.70 | 24.87 | 25.56 | 9,689,101 | -0.22(-0.87%) |
Apr 28, 2015 | 25.57 | 25.83 | 25.47 | 25.79 | 3,813,064 | +0.16(+0.62%) |
Apr 27, 2015 | 25.75 | 25.83 | 25.59 | 25.63 | 3,639,468 | -0.07(-0.26%) |
Apr 24, 2015 | 25.73 | 25.78 | 25.59 | 25.69 | 3,576,698 | +0.01(+0.03%) |
Apr 23, 2015 | 25.55 | 25.78 | 25.51 | 25.69 | 3,150,951 | +0.04(+0.16%) |
Apr 22, 2015 | 25.64 | 25.68 | 25.40 | 25.65 | 3,113,704 | +0.08(+0.33%) |
Apr 21, 2015 | 25.87 | 25.94 | 25.39 | 25.56 | 3,510,862 | -0.24(-0.92%) |
Apr 20, 2015 | 25.75 | 25.89 | 25.72 | 25.80 | 2,325,126 | +0.19(+0.73%) |
Apr 17, 2015 | 25.69 | 25.72 | 25.46 | 25.61 | 4,082,516 | -0.20(-0.78%) |
Apr 16, 2015 | 25.89 | 25.94 | 25.76 | 25.81 | 3,616,296 | -0.10(-0.37%) |
Apr 15, 2015 | 25.87 | 26.06 | 25.84 | 25.91 | 3,219,568 | +0.06(+0.25%) |
Apr 14, 2015 | 25.78 | 25.96 | 25.74 | 25.84 | 3,034,417 | +0.08(+0.29%) |
Apr 13, 2015 | 25.75 | 25.98 | 25.71 | 25.77 | 4,269,942 | -0.06(-0.23%) |
Apr 10, 2015 | 25.83 | 25.87 | 25.73 | 25.83 | 2,938,441 | -0.00(-0.02%) |
Apr 09, 2015 | 25.71 | 25.91 | 25.61 | 25.83 | 3,596,302 | +0.12(+0.45%) |
Apr 08, 2015 | 25.59 | 25.77 | 25.47 | 25.71 | 3,329,002 | +0.18(+0.71%) |
Apr 07, 2015 | 25.69 | 25.75 | 25.52 | 25.53 | 3,108,197 | -0.07(-0.28%) |
Apr 06, 2015 | 25.26 | 25.79 | 25.26 | 25.61 | 4,278,996 | +0.16(+0.61%) |
Apr 02, 2015 | 25.42 | 25.45 | 25.45 | 25.45 | 4,446,014 | +0.00(+0.02%) |
Apr 01, 2015 | 25.57 | 25.59 | 25.34 | 25.45 | 4,226,819 | -0.18(-0.69%) |
Mar 31, 2015 | 25.54 | 25.70 | 25.44 | 25.62 | 4,546,192 | -0.08(-0.30%) |
Mar 30, 2015 | 25.50 | 25.76 | 25.47 | 25.70 | 4,348,400 | +0.26(+1.02%) |
Mar 27, 2015 | 25.42 | 25.47 | 25.23 | 25.44 | 4,323,716 | +0.02(+0.08%) |
Mar 26, 2015 | 25.32 | 25.51 | 25.19 | 25.42 | 5,709,111 | +0.06(+0.24%) |
Mar 25, 2015 | 25.43 | 25.52 | 25.29 | 25.36 | 5,690,091 | -0.10(-0.39%) |
Mar 24, 2015 | 25.54 | 25.67 | 25.44 | 25.46 | 4,101,066 | -0.10(-0.41%) |
Mar 23, 2015 | 25.60 | 25.87 | 25.56 | 25.56 | 6,336,047 | -0.01(-0.05%) |
Mar 20, 2015 | 25.34 | 25.65 | 25.25 | 25.57 | 11,025,024 | +0.32(+1.27%) |
Mar 19, 2015 | 25.39 | 25.41 | 25.03 | 25.25 | 4,307,767 | -0.21(-0.83%) |
Mar 18, 2015 | 25.10 | 25.58 | 24.98 | 25.47 | 7,223,294 | +0.30(+1.18%) |
Mar 17, 2015 | 25.02 | 25.22 | 25.00 | 25.17 | 4,198,265 | -0.03(-0.13%) |
Mar 16, 2015 | 24.98 | 25.31 | 24.97 | 25.20 | 4,680,299 | +0.33(+1.34%) |
Mar 13, 2015 | 24.99 | 25.06 | 24.66 | 24.87 | 4,216,958 | -0.21(-0.83%) |
Mar 12, 2015 | 24.78 | 25.09 | 24.76 | 25.08 | 4,052,108 | +0.46(+1.89%) |
Mar 11, 2015 | 24.52 | 24.67 | 24.48 | 24.61 | 4,783,263 | +0.18(+0.72%) |
Mar 10, 2015 | 24.74 | 24.88 | 24.44 | 24.44 | 7,342,279 | -0.50(-2.01%) |
Mar 09, 2015 | 24.96 | 25.01 | 24.90 | 24.94 | 5,406,961 | +0.06(+0.23%) |
Mar 06, 2015 | 25.14 | 25.36 | 24.84 | 24.88 | 8,068,754 | -0.26(-1.02%) |
Mar 05, 2015 | 25.04 | 25.19 | 24.92 | 25.14 | 5,105,054 | +0.18(+0.72%) |
Mar 04, 2015 | 24.76 | 25.02 | 24.93 | 24.96 | 4,597,507 | +0.03(+0.11%) |
Mar 03, 2015 | 24.95 | 25.09 | 24.89 | 24.93 | 3,830,033 | -0.12(-0.46%) |
Mar 02, 2015 | 24.89 | 25.08 | 24.82 | 25.04 | 3,671,919 | +0.13(+0.51%) |
Feb 27, 2015 | 24.88 | 25.11 | 24.80 | 24.92 | 5,883,097 | +0.03(+0.11%) |
Feb 26, 2015 | 24.79 | 24.91 | 24.73 | 24.89 | 4,774,706 | +0.09(+0.37%) |
Feb 25, 2015 | 24.84 | 24.89 | 24.71 | 24.80 | 4,843,255 | -0.04(-0.18%) |
Feb 24, 2015 | 24.57 | 24.88 | 24.55 | 24.84 | 5,671,519 | +0.25(+1.03%) |
Feb 23, 2015 | 24.77 | 24.77 | 24.51 | 24.59 | 4,573,464 | -0.28(-1.13%) |
Feb 20, 2015 | 24.55 | 24.87 | 24.42 | 24.87 | 3,954,584 | +0.14(+0.57%) |
Feb 19, 2015 | 24.67 | 24.82 | 24.59 | 24.73 | 2,644,424 | +0.01(+0.05%) |
Feb 18, 2015 | 24.85 | 24.92 | 24.68 | 24.72 | 3,223,900 | -0.24(-0.96%) |
Feb 17, 2015 | 24.78 | 25.08 | 24.69 | 24.96 | 4,696,988 | +0.09(+0.35%) |
Feb 13, 2015 | 24.72 | 24.87 | 24.87 | 24.87 | 6,566,340 | +0.13(+0.53%) |
Feb 12, 2015 | 24.61 | 24.84 | 24.56 | 24.74 | 6,359,277 | +0.14(+0.59%) |
Feb 11, 2015 | 24.45 | 24.66 | 24.38 | 24.59 | 5,740,266 | +0.15(+0.62%) |
Feb 10, 2015 | 24.33 | 24.49 | 24.22 | 24.44 | 4,217,806 | +0.12(+0.51%) |
Feb 09, 2015 | 24.24 | 24.46 | 24.17 | 24.32 | 4,548,454 | -0.06(-0.23%) |
Feb 06, 2015 | 24.33 | 24.46 | 24.21 | 24.37 | 5,902,513 | +0.12(+0.49%) |
Feb 05, 2015 | 23.99 | 24.27 | 23.96 | 24.25 | 6,884,570 | +0.12(+0.49%) |
Feb 04, 2015 | 23.87 | 24.37 | 23.87 | 24.14 | 8,659,053 | +0.63(+2.69%) |
Feb 03, 2015 | 23.29 | 23.53 | 23.21 | 23.50 | 6,045,615 | +0.37(+1.58%) |
Feb 02, 2015 | 22.63 | 23.18 | 22.54 | 23.14 | 5,403,630 | +0.43(+1.91%) |
Jan 30, 2015 | 22.71 | 23.10 | 22.64 | 22.70 | 5,961,903 | -0.23(-0.99%) |
Jan 29, 2015 | 22.84 | 23.00 | 22.65 | 22.93 | 3,898,196 | +0.12(+0.51%) |
Jan 28, 2015 | 23.39 | 23.45 | 22.81 | 22.81 | 6,006,309 | -0.46(-1.97%) |
Jan 27, 2015 | 23.28 | 23.43 | 23.12 | 23.27 | 4,615,039 | -0.20(-0.86%) |
Jan 26, 2015 | 23.31 | 23.54 | 23.21 | 23.47 | 3,540,607 | +0.12(+0.49%) |
Jan 23, 2015 | 23.55 | 23.55 | 23.35 | 23.36 | 3,707,229 | -0.17(-0.71%) |
Jan 22, 2015 | 23.21 | 23.56 | 23.08 | 23.53 | 4,649,800 | +0.42(+1.81%) |
Jan 21, 2015 | 22.99 | 23.16 | 22.85 | 23.11 | 7,212,039 | +0.04(+0.16%) |
Jan 20, 2015 | 23.22 | 23.27 | 22.86 | 23.07 | 5,001,099 | -0.07(-0.29%) |
Jan 16, 2015 | 22.79 | 23.15 | 22.74 | 23.14 | 4,639,799 | +0.33(+1.43%) |
Jan 15, 2015 | 22.89 | 23.18 | 22.79 | 22.81 | 5,757,093 | -0.08(-0.33%) |
Jan 14, 2015 | 22.75 | 23.06 | 22.66 | 22.89 | 5,262,199 | -0.18(-0.78%) |
Jan 13, 2015 | 23.34 | 23.49 | 22.91 | 23.07 | 4,199,787 | -0.12(-0.50%) |
Jan 12, 2015 | 23.31 | 23.37 | 23.05 | 23.18 | 4,491,628 | -0.14(-0.58%) |
Jan 09, 2015 | 23.89 | 23.93 | 23.29 | 23.32 | 7,534,516 | -0.51(-2.12%) |
Jan 08, 2015 | 23.76 | 23.99 | 23.65 | 23.82 | 5,767,054 | +0.23(+0.98%) |
Jan 07, 2015 | 23.65 | 23.85 | 23.50 | 23.59 | 4,593,395 | +0.15(+0.63%) |
Jan 06, 2015 | 23.63 | 23.69 | 23.38 | 23.45 | 7,314,927 | -0.21(-0.89%) |
Jan 05, 2015 | 24.04 | 24.08 | 23.56 | 23.66 | 5,980,031 | -0.64(-2.62%) |