Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.77 | 25.10 | 24.66 | 25.01 | 8,593,986 | +0.42(+1.73%) |
Jan 28, 2016 | 24.50 | 24.65 | 23.94 | 24.58 | 5,497,907 | +0.27(+1.12%) |
Jan 27, 2016 | 24.54 | 24.60 | 23.94 | 24.31 | 7,287,112 | +0.71(+3.02%) |
Jan 26, 2016 | 23.70 | 23.95 | 23.51 | 23.60 | 4,748,259 | -0.01(-0.03%) |
Jan 25, 2016 | 23.96 | 24.01 | 23.58 | 23.61 | 4,684,793 | -0.36(-1.50%) |
Jan 22, 2016 | 23.95 | 24.05 | 23.75 | 23.97 | 3,794,894 | +0.32(+1.35%) |
Jan 21, 2016 | 23.82 | 24.01 | 23.58 | 23.65 | 5,268,335 | -0.10(-0.44%) |
Jan 20, 2016 | 23.58 | 24.02 | 23.46 | 23.75 | 7,312,928 | -0.10(-0.40%) |
Jan 19, 2016 | 23.87 | 23.98 | 23.58 | 23.85 | 5,568,712 | -0.09(-0.37%) |
Jan 15, 2016 | 23.59 | 23.94 | 23.94 | 23.94 | 5,215,394 | -0.25(-1.03%) |
Jan 14, 2016 | 24.18 | 24.49 | 24.09 | 24.18 | 5,126,839 | +0.09(+0.37%) |
Jan 13, 2016 | 24.71 | 24.74 | 24.05 | 24.10 | 3,492,390 | -0.50(-2.02%) |
Jan 12, 2016 | 24.69 | 24.74 | 24.12 | 24.59 | 3,853,281 | +0.07(+0.29%) |
Jan 11, 2016 | 24.24 | 24.60 | 24.24 | 24.52 | 4,398,001 | +0.45(+1.86%) |
Jan 08, 2016 | 24.54 | 24.58 | 24.04 | 24.07 | 5,220,919 | -0.36(-1.47%) |
Jan 07, 2016 | 24.50 | 24.74 | 24.30 | 24.43 | 6,113,907 | -0.42(-1.71%) |
Jan 06, 2016 | 24.83 | 25.01 | 24.70 | 24.86 | 5,256,051 | -0.28(-1.11%) |
Jan 05, 2016 | 24.90 | 25.27 | 24.81 | 25.14 | 7,551,677 | +0.23(+0.93%) |
Jan 04, 2016 | 25.13 | 25.15 | 24.62 | 24.90 | 4,081,940 | -0.54(-2.14%) |
Dec 31, 2015 | 25.72 | 25.45 | 25.45 | 25.45 | 1,825,100 | -0.42(-1.61%) |
Dec 30, 2015 | 25.89 | 26.07 | 25.87 | 25.87 | 1,997,828 | -0.11(-0.43%) |
Dec 29, 2015 | 25.76 | 25.99 | 25.63 | 25.98 | 3,377,964 | +0.40(+1.56%) |
Dec 28, 2015 | 25.51 | 25.59 | 25.38 | 25.58 | 2,166,961 | -0.03(-0.12%) |
Dec 24, 2015 | 25.52 | 25.61 | 25.61 | 25.61 | 1,085,863 | +0.00(+0.00%) |
Dec 23, 2015 | 25.55 | 25.64 | 25.43 | 25.61 | 2,995,621 | +0.14(+0.53%) |
Dec 22, 2015 | 25.06 | 25.58 | 24.93 | 25.47 | 3,775,082 | +0.57(+2.28%) |
Dec 21, 2015 | 24.83 | 25.10 | 24.66 | 24.90 | 3,157,390 | +0.23(+0.94%) |
Dec 18, 2015 | 25.08 | 25.11 | 24.67 | 24.67 | 7,146,662 | -0.52(-2.06%) |
Dec 17, 2015 | 25.63 | 25.66 | 25.14 | 25.19 | 4,644,167 | -0.23(-0.91%) |
Dec 16, 2015 | 24.98 | 25.45 | 24.85 | 25.43 | 5,294,111 | +0.66(+2.65%) |
Dec 15, 2015 | 24.80 | 24.96 | 24.54 | 24.77 | 5,306,052 | +0.14(+0.58%) |
Dec 14, 2015 | 24.28 | 24.70 | 24.23 | 24.62 | 4,549,597 | +0.38(+1.58%) |
Dec 11, 2015 | 24.25 | 24.45 | 24.13 | 24.24 | 3,307,935 | -0.32(-1.30%) |
Dec 10, 2015 | 24.54 | 24.80 | 24.40 | 24.56 | 3,763,402 | +0.02(+0.10%) |
Dec 09, 2015 | 24.66 | 24.94 | 24.41 | 24.54 | 4,414,657 | -0.24(-0.97%) |
Dec 08, 2015 | 24.70 | 24.87 | 24.62 | 24.78 | 3,543,550 | -0.05(-0.19%) |
Dec 07, 2015 | 24.94 | 25.02 | 24.70 | 24.82 | 3,727,310 | -0.16(-0.64%) |
Dec 04, 2015 | 24.35 | 25.08 | 24.35 | 24.98 | 5,364,727 | +0.66(+2.73%) |
Dec 03, 2015 | 24.70 | 24.74 | 24.26 | 24.32 | 5,229,186 | -0.35(-1.43%) |
Dec 02, 2015 | 24.86 | 24.94 | 24.65 | 24.67 | 4,349,511 | -0.27(-1.09%) |
Dec 01, 2015 | 24.57 | 24.94 | 24.56 | 24.94 | 6,137,919 | +0.28(+1.14%) |
Nov 30, 2015 | 24.90 | 24.98 | 24.64 | 24.66 | 6,113,109 | -0.24(-0.96%) |
Nov 27, 2015 | 25.03 | 25.04 | 24.86 | 24.90 | 2,009,119 | -0.14(-0.57%) |
Nov 25, 2015 | 25.38 | 25.05 | 25.05 | 25.05 | 2,735,027 | -0.35(-1.39%) |
Nov 24, 2015 | 25.22 | 25.45 | 25.19 | 25.40 | 2,976,092 | -0.02(-0.06%) |
Nov 23, 2015 | 25.31 | 25.54 | 25.25 | 25.42 | 3,397,635 | +0.14(+0.57%) |
Nov 20, 2015 | 25.22 | 25.48 | 25.15 | 25.27 | 3,491,772 | +0.14(+0.57%) |
Nov 19, 2015 | 25.11 | 25.23 | 24.98 | 25.13 | 2,927,833 | +0.00(+0.00%) |
Nov 18, 2015 | 24.56 | 25.17 | 24.35 | 25.13 | 5,515,316 | +0.52(+2.11%) |
Nov 17, 2015 | 24.75 | 24.89 | 24.60 | 24.61 | 3,880,089 | -0.14(-0.58%) |
Nov 16, 2015 | 24.33 | 24.76 | 24.11 | 24.75 | 4,117,294 | +0.17(+0.68%) |
Nov 13, 2015 | 24.80 | 24.87 | 24.49 | 24.58 | 4,052,710 | -0.26(-1.03%) |
Nov 12, 2015 | 25.14 | 25.23 | 24.83 | 24.84 | 3,936,397 | -0.43(-1.71%) |
Nov 11, 2015 | 25.23 | 25.40 | 25.11 | 25.27 | 3,259,195 | +0.10(+0.41%) |
Nov 10, 2015 | 25.19 | 25.41 | 25.00 | 25.17 | 6,888,150 | -0.02(-0.06%) |
Nov 09, 2015 | 25.60 | 25.65 | 25.08 | 25.18 | 6,362,828 | -0.43(-1.69%) |
Nov 06, 2015 | 25.44 | 25.75 | 25.06 | 25.62 | 9,613,075 | -0.30(-1.14%) |
Nov 05, 2015 | 26.54 | 26.64 | 25.90 | 25.91 | 9,165,796 | -0.62(-2.32%) |
Nov 04, 2015 | 26.73 | 26.81 | 26.51 | 26.53 | 3,101,520 | -0.18(-0.69%) |
Nov 03, 2015 | 26.85 | 26.87 | 26.60 | 26.71 | 3,885,352 | -0.20(-0.74%) |
Nov 02, 2015 | 26.63 | 26.94 | 26.52 | 26.91 | 4,755,237 | +0.40(+1.51%) |
Oct 30, 2015 | 26.91 | 26.95 | 26.50 | 26.51 | 4,814,224 | -0.41(-1.52%) |
Oct 29, 2015 | 26.84 | 27.17 | 26.82 | 26.92 | 3,127,063 | +0.03(+0.12%) |
Oct 28, 2015 | 26.56 | 26.91 | 26.46 | 26.89 | 2,876,216 | +0.34(+1.27%) |
Oct 27, 2015 | 26.41 | 26.55 | 26.35 | 26.55 | 3,823,567 | -0.03(-0.12%) |
Oct 26, 2015 | 26.47 | 26.65 | 26.45 | 26.59 | 2,716,532 | +0.14(+0.51%) |
Oct 23, 2015 | 26.55 | 26.61 | 26.36 | 26.45 | 3,617,093 | +0.00(+0.00%) |
Oct 22, 2015 | 26.29 | 26.48 | 26.27 | 26.45 | 3,106,925 | +0.30(+1.13%) |
Oct 21, 2015 | 26.41 | 26.50 | 26.13 | 26.15 | 3,551,649 | -0.21(-0.79%) |
Oct 20, 2015 | 26.19 | 26.39 | 26.19 | 26.36 | 2,525,916 | +0.21(+0.80%) |
Oct 19, 2015 | 25.97 | 26.19 | 25.92 | 26.15 | 3,133,783 | +0.13(+0.49%) |
Oct 16, 2015 | 25.71 | 26.15 | 25.60 | 26.03 | 5,043,704 | +0.55(+2.17%) |
Oct 15, 2015 | 25.46 | 25.63 | 25.25 | 25.47 | 5,186,211 | +0.22(+0.86%) |
Oct 14, 2015 | 25.65 | 25.71 | 25.21 | 25.26 | 2,946,061 | -0.42(-1.65%) |
Oct 13, 2015 | 25.75 | 25.93 | 25.63 | 25.68 | 2,667,967 | -0.14(-0.56%) |
Oct 12, 2015 | 25.67 | 25.91 | 25.67 | 25.83 | 2,588,551 | +0.15(+0.59%) |
Oct 09, 2015 | 25.69 | 25.84 | 25.59 | 25.67 | 4,107,020 | -0.04(-0.16%) |
Oct 08, 2015 | 25.21 | 25.74 | 25.21 | 25.71 | 3,136,521 | +0.41(+1.61%) |
Oct 07, 2015 | 25.20 | 25.32 | 25.10 | 25.30 | 2,980,169 | +0.23(+0.93%) |
Oct 06, 2015 | 25.05 | 25.37 | 24.98 | 25.07 | 4,544,267 | -0.05(-0.19%) |
Oct 05, 2015 | 25.03 | 25.15 | 24.84 | 25.12 | 4,641,677 | +0.26(+1.06%) |
Oct 02, 2015 | 24.24 | 24.86 | 24.08 | 24.86 | 5,182,768 | +0.31(+1.27%) |
Oct 01, 2015 | 24.58 | 24.77 | 24.28 | 24.54 | 4,509,914 | +0.02(+0.10%) |
Sep 30, 2015 | 24.59 | 24.62 | 24.42 | 24.52 | 5,424,461 | +0.16(+0.66%) |
Sep 29, 2015 | 24.24 | 24.38 | 23.94 | 24.36 | 6,379,741 | +0.13(+0.53%) |
Sep 28, 2015 | 24.38 | 24.56 | 24.15 | 24.23 | 4,929,457 | -0.31(-1.27%) |
Sep 25, 2015 | 24.82 | 24.91 | 24.41 | 24.54 | 5,150,317 | +0.05(+0.20%) |
Sep 24, 2015 | 24.38 | 24.54 | 24.26 | 24.50 | 3,835,940 | -0.06(-0.23%) |
Sep 23, 2015 | 24.51 | 24.65 | 24.42 | 24.55 | 2,926,337 | +0.02(+0.07%) |
Sep 22, 2015 | 24.34 | 24.64 | 24.34 | 24.54 | 3,581,429 | -0.21(-0.84%) |
Sep 21, 2015 | 24.79 | 25.01 | 24.63 | 24.74 | 4,583,507 | +0.24(+0.98%) |
Sep 18, 2015 | 24.66 | 24.95 | 24.22 | 24.50 | 16,058,477 | -0.58(-2.30%) |
Sep 17, 2015 | 24.87 | 25.37 | 24.82 | 25.08 | 7,074,580 | +0.29(+1.16%) |
Sep 16, 2015 | 24.56 | 24.88 | 24.46 | 24.79 | 5,136,032 | +0.32(+1.31%) |
Sep 15, 2015 | 24.26 | 24.51 | 24.15 | 24.47 | 3,353,164 | +0.32(+1.33%) |
Sep 14, 2015 | 24.22 | 24.33 | 24.09 | 24.15 | 4,512,139 | -0.04(-0.17%) |
Sep 11, 2015 | 23.89 | 24.20 | 23.86 | 24.19 | 3,370,207 | +0.20(+0.83%) |
Sep 10, 2015 | 23.74 | 24.10 | 23.69 | 23.99 | 3,929,292 | +0.24(+1.01%) |
Sep 09, 2015 | 24.26 | 24.34 | 23.72 | 23.75 | 3,962,895 | -0.31(-1.30%) |
Sep 08, 2015 | 23.94 | 24.10 | 23.71 | 24.06 | 5,251,188 | +0.48(+2.04%) |
Sep 04, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 4,337,831 | -0.29(-1.21%) |
Sep 03, 2015 | 23.85 | 24.08 | 23.72 | 23.87 | 3,907,679 | +0.13(+0.54%) |
Sep 02, 2015 | 23.69 | 23.75 | 23.48 | 23.74 | 4,529,537 | +0.34(+1.47%) |
Sep 01, 2015 | 23.46 | 23.66 | 23.30 | 23.40 | 4,589,871 | -0.58(-2.40%) |
Aug 31, 2015 | 24.02 | 24.08 | 23.88 | 23.98 | 3,651,774 | -0.07(-0.30%) |
Aug 28, 2015 | 24.17 | 24.17 | 23.92 | 24.05 | 3,901,627 | -0.16(-0.66%) |
Aug 27, 2015 | 23.94 | 24.31 | 23.80 | 24.21 | 5,944,182 | +0.59(+2.51%) |
Aug 26, 2015 | 23.41 | 23.68 | 23.05 | 23.62 | 7,880,117 | +0.77(+3.36%) |
Aug 25, 2015 | 23.41 | 23.62 | 22.85 | 22.85 | 7,097,170 | -0.15(-0.66%) |
Aug 24, 2015 | 22.99 | 23.64 | 21.79 | 23.00 | 10,288,473 | -0.98(-4.07%) |
Aug 21, 2015 | 24.54 | 24.54 | 23.98 | 23.98 | 6,913,410 | -0.74(-2.98%) |
Aug 20, 2015 | 24.97 | 25.02 | 24.70 | 24.71 | 4,510,459 | -0.46(-1.81%) |
Aug 19, 2015 | 24.89 | 25.27 | 24.81 | 25.17 | 7,293,060 | +0.21(+0.83%) |
Aug 18, 2015 | 24.95 | 24.98 | 24.82 | 24.96 | 3,298,429 | -0.04(-0.16%) |
Aug 17, 2015 | 24.73 | 25.01 | 24.61 | 25.00 | 2,469,304 | +0.17(+0.68%) |
Aug 14, 2015 | 24.81 | 24.93 | 24.71 | 24.83 | 3,182,601 | +0.02(+0.10%) |
Aug 13, 2015 | 24.81 | 24.91 | 24.52 | 24.81 | 3,312,629 | +0.12(+0.49%) |
Aug 12, 2015 | 24.52 | 24.71 | 24.33 | 24.69 | 3,266,581 | -0.06(-0.26%) |
Aug 11, 2015 | 24.52 | 24.85 | 24.51 | 24.75 | 4,101,920 | +0.02(+0.10%) |
Aug 10, 2015 | 24.63 | 24.78 | 24.60 | 24.73 | 3,006,789 | +0.26(+1.08%) |
Aug 07, 2015 | 24.33 | 24.48 | 24.25 | 24.46 | 3,237,552 | +0.06(+0.26%) |
Aug 06, 2015 | 24.61 | 24.67 | 24.32 | 24.40 | 4,158,735 | -0.20(-0.81%) |
Aug 05, 2015 | 24.61 | 24.68 | 24.43 | 24.60 | 3,827,333 | +0.16(+0.65%) |
Aug 04, 2015 | 24.28 | 24.56 | 24.28 | 24.44 | 4,011,146 | -0.06(-0.26%) |
Aug 03, 2015 | 24.40 | 24.50 | 24.33 | 24.50 | 2,481,719 | +0.10(+0.39%) |
Jul 31, 2015 | 24.55 | 24.57 | 24.38 | 24.41 | 2,839,541 | +0.01(+0.03%) |
Jul 30, 2015 | 24.28 | 24.42 | 24.18 | 24.40 | 3,982,510 | +0.08(+0.33%) |
Jul 29, 2015 | 24.36 | 24.48 | 24.14 | 24.32 | 5,439,501 | -0.03(-0.13%) |
Jul 28, 2015 | 24.57 | 24.59 | 24.26 | 24.35 | 3,631,721 | -0.03(-0.13%) |
Jul 27, 2015 | 24.25 | 24.45 | 24.19 | 24.38 | 3,076,480 | -0.03(-0.13%) |
Jul 24, 2015 | 24.42 | 24.50 | 24.37 | 24.42 | 3,256,650 | -0.04(-0.16%) |
Jul 23, 2015 | 24.50 | 24.59 | 24.38 | 24.46 | 3,515,848 | -0.05(-0.20%) |
Jul 22, 2015 | 24.44 | 24.56 | 24.38 | 24.50 | 4,285,771 | +0.08(+0.33%) |
Jul 21, 2015 | 24.63 | 24.72 | 24.31 | 24.42 | 6,119,460 | -0.19(-0.78%) |
Jul 20, 2015 | 24.74 | 25.14 | 24.54 | 24.62 | 10,176,517 | -0.42(-1.66%) |
Jul 17, 2015 | 24.17 | 25.11 | 24.12 | 25.03 | 12,233,929 | +0.88(+3.64%) |
Jul 16, 2015 | 24.24 | 24.33 | 24.02 | 24.15 | 8,839,964 | +0.14(+0.57%) |
Jul 15, 2015 | 23.80 | 24.06 | 23.73 | 24.02 | 5,037,952 | +0.18(+0.77%) |
Jul 14, 2015 | 23.73 | 23.86 | 23.71 | 23.83 | 3,890,605 | +0.04(+0.17%) |
Jul 13, 2015 | 23.71 | 24.26 | 23.63 | 23.79 | 4,372,468 | +0.27(+1.16%) |
Jul 10, 2015 | 23.46 | 23.58 | 23.42 | 23.52 | 4,789,668 | +0.29(+1.24%) |
Jul 09, 2015 | 23.26 | 23.31 | 23.09 | 23.23 | 6,527,350 | +0.25(+1.08%) |
Jul 08, 2015 | 23.05 | 23.22 | 22.90 | 22.98 | 5,281,781 | -0.18(-0.79%) |
Jul 07, 2015 | 22.74 | 23.21 | 22.61 | 23.17 | 6,939,341 | +0.46(+2.01%) |
Jul 06, 2015 | 22.36 | 22.75 | 22.34 | 22.71 | 4,370,897 | +0.11(+0.50%) |
Jul 02, 2015 | 22.81 | 22.60 | 22.60 | 22.60 | 4,084,671 | -0.16(-0.70%) |
Jul 01, 2015 | 23.03 | 23.03 | 22.64 | 22.76 | 6,315,217 | +0.49(+2.19%) |
Jun 30, 2015 | 22.48 | 22.53 | 22.22 | 22.27 | 4,207,230 | +0.02(+0.07%) |
Jun 29, 2015 | 22.41 | 22.54 | 22.23 | 22.26 | 4,199,739 | -0.41(-1.80%) |
Jun 26, 2015 | 22.62 | 22.74 | 22.58 | 22.66 | 4,152,550 | +0.12(+0.53%) |
Jun 25, 2015 | 22.59 | 22.63 | 22.40 | 22.54 | 4,681,183 | -0.06(-0.25%) |
Jun 24, 2015 | 22.76 | 22.78 | 22.54 | 22.60 | 3,195,644 | -0.17(-0.74%) |
Jun 23, 2015 | 22.71 | 22.81 | 22.64 | 22.77 | 3,450,976 | +0.06(+0.25%) |
Jun 22, 2015 | 22.71 | 22.76 | 22.61 | 22.71 | 4,321,372 | +0.24(+1.07%) |
Jun 19, 2015 | 22.55 | 22.75 | 22.46 | 22.47 | 5,548,148 | -0.23(-1.02%) |
Jun 18, 2015 | 22.40 | 22.74 | 22.37 | 22.70 | 4,515,508 | +0.40(+1.79%) |
Jun 17, 2015 | 22.26 | 22.36 | 22.12 | 22.30 | 4,765,217 | +0.13(+0.58%) |
Jun 16, 2015 | 22.05 | 22.24 | 21.99 | 22.18 | 2,535,236 | +0.10(+0.43%) |
Jun 15, 2015 | 22.06 | 22.18 | 21.99 | 22.08 | 4,211,588 | -0.14(-0.65%) |
Jun 12, 2015 | 22.22 | 22.26 | 22.10 | 22.22 | 2,500,781 | -0.05(-0.22%) |
Jun 11, 2015 | 22.09 | 22.30 | 22.04 | 22.27 | 3,011,541 | +0.21(+0.94%) |
Jun 10, 2015 | 21.70 | 22.08 | 21.65 | 22.06 | 6,574,798 | +0.47(+2.19%) |
Jun 09, 2015 | 21.63 | 21.66 | 21.53 | 21.59 | 6,487,901 | -0.08(-0.37%) |
Jun 08, 2015 | 21.82 | 21.90 | 21.66 | 21.67 | 7,287,470 | -0.18(-0.84%) |
Jun 05, 2015 | 21.91 | 21.97 | 21.76 | 21.86 | 8,702,284 | +0.03(+0.15%) |
Jun 04, 2015 | 21.96 | 22.03 | 21.78 | 21.82 | 6,244,947 | -0.26(-1.16%) |
Jun 03, 2015 | 21.99 | 22.08 | 21.89 | 22.08 | 3,747,836 | +0.17(+0.77%) |
Jun 02, 2015 | 21.80 | 22.02 | 21.80 | 21.91 | 5,710,154 | +0.03(+0.15%) |
Jun 01, 2015 | 21.95 | 22.00 | 21.85 | 21.88 | 5,825,105 | +0.00(+0.00%) |
May 29, 2015 | 21.90 | 21.95 | 21.78 | 21.88 | 13,514,759 | -0.06(-0.29%) |
May 28, 2015 | 21.75 | 21.95 | 21.74 | 21.94 | 7,610,127 | +0.12(+0.55%) |
May 27, 2015 | 21.78 | 21.85 | 21.67 | 21.82 | 2,249,156 | +0.14(+0.63%) |
May 26, 2015 | 21.80 | 21.87 | 21.66 | 21.69 | 5,605,509 | -0.14(-0.66%) |
May 22, 2015 | 21.89 | 21.83 | 21.83 | 21.83 | 3,293,078 | -0.06(-0.26%) |
May 21, 2015 | 21.79 | 21.94 | 21.74 | 21.89 | 3,015,614 | +0.02(+0.11%) |
May 20, 2015 | 21.94 | 21.94 | 21.78 | 21.86 | 4,519,699 | +0.04(+0.18%) |
May 19, 2015 | 21.86 | 21.86 | 21.73 | 21.82 | 3,610,956 | +0.02(+0.07%) |
May 18, 2015 | 21.81 | 21.85 | 21.70 | 21.81 | 3,834,038 | +0.02(+0.07%) |
May 15, 2015 | 21.94 | 22.05 | 21.74 | 21.79 | 6,440,286 | -0.13(-0.58%) |
May 14, 2015 | 21.72 | 21.93 | 21.61 | 21.92 | 3,656,969 | +0.31(+1.44%) |
May 13, 2015 | 21.58 | 21.66 | 21.46 | 21.61 | 2,723,980 | +0.02(+0.11%) |
May 12, 2015 | 21.54 | 21.61 | 21.45 | 21.58 | 4,433,060 | -0.07(-0.33%) |
May 11, 2015 | 21.65 | 21.74 | 21.58 | 21.66 | 3,290,102 | -0.06(-0.29%) |
May 08, 2015 | 21.73 | 21.81 | 21.65 | 21.72 | 3,227,120 | +0.15(+0.70%) |
May 07, 2015 | 21.47 | 21.62 | 21.40 | 21.57 | 4,565,469 | +0.10(+0.45%) |
May 06, 2015 | 21.70 | 21.70 | 21.34 | 21.47 | 5,133,213 | -0.21(-0.96%) |
May 05, 2015 | 21.70 | 21.77 | 21.59 | 21.68 | 4,885,284 | -0.04(-0.18%) |
May 04, 2015 | 21.60 | 21.74 | 21.54 | 21.72 | 5,148,471 | +0.14(+0.63%) |
May 01, 2015 | 21.41 | 21.61 | 21.30 | 21.58 | 3,191,113 | +0.25(+1.16%) |
Apr 30, 2015 | 21.37 | 21.49 | 21.26 | 21.34 | 5,475,312 | +0.09(+0.41%) |
Apr 29, 2015 | 21.26 | 21.34 | 21.16 | 21.25 | 3,189,951 | -0.15(-0.71%) |
Apr 28, 2015 | 21.22 | 21.45 | 21.19 | 21.40 | 3,401,512 | +0.13(+0.60%) |
Apr 27, 2015 | 21.60 | 21.60 | 21.26 | 21.27 | 3,875,818 | -0.22(-1.04%) |
Apr 24, 2015 | 21.44 | 21.52 | 21.34 | 21.50 | 2,201,087 | +0.04(+0.19%) |
Apr 23, 2015 | 21.34 | 21.54 | 21.29 | 21.46 | 2,377,832 | +0.08(+0.37%) |
Apr 22, 2015 | 21.41 | 21.43 | 21.16 | 21.38 | 5,327,537 | -0.04(-0.19%) |
Apr 21, 2015 | 21.70 | 21.75 | 21.38 | 21.42 | 3,246,863 | -0.26(-1.22%) |
Apr 20, 2015 | 21.56 | 21.73 | 21.47 | 21.68 | 3,266,869 | +0.27(+1.27%) |
Apr 17, 2015 | 21.57 | 21.63 | 21.31 | 21.41 | 4,967,860 | -0.34(-1.58%) |
Apr 16, 2015 | 21.73 | 21.82 | 21.58 | 21.75 | 3,091,289 | -0.01(-0.04%) |
Apr 15, 2015 | 21.70 | 21.91 | 21.53 | 21.76 | 7,249,938 | +0.35(+1.64%) |
Apr 14, 2015 | 21.41 | 21.54 | 21.35 | 21.41 | 4,225,649 | -0.06(-0.30%) |
Apr 13, 2015 | 21.53 | 21.66 | 21.44 | 21.47 | 3,073,860 | -0.06(-0.26%) |
Apr 10, 2015 | 21.45 | 21.57 | 21.42 | 21.53 | 3,581,375 | +0.11(+0.52%) |
Apr 09, 2015 | 21.46 | 21.58 | 21.38 | 21.42 | 5,109,463 | -0.04(-0.19%) |
Apr 08, 2015 | 21.44 | 21.60 | 21.38 | 21.46 | 7,041,012 | +0.00(+0.00%) |
Apr 07, 2015 | 21.64 | 21.65 | 21.44 | 21.46 | 2,886,109 | -0.15(-0.70%) |
Apr 06, 2015 | 21.32 | 21.69 | 21.28 | 21.61 | 7,079,362 | +0.13(+0.60%) |
Apr 02, 2015 | 21.62 | 21.48 | 21.48 | 21.48 | 4,137,153 | -0.10(-0.45%) |
Apr 01, 2015 | 21.68 | 21.72 | 21.52 | 21.58 | 6,734,311 | -0.19(-0.88%) |
Mar 31, 2015 | 21.75 | 21.88 | 21.60 | 21.77 | 3,948,364 | -0.14(-0.62%) |
Mar 30, 2015 | 21.70 | 21.99 | 21.70 | 21.90 | 3,384,859 | +0.27(+1.26%) |
Mar 27, 2015 | 21.54 | 21.66 | 21.48 | 21.63 | 2,870,041 | +0.08(+0.37%) |
Mar 26, 2015 | 21.58 | 21.72 | 21.46 | 21.55 | 4,489,010 | -0.11(-0.52%) |
Mar 25, 2015 | 21.89 | 21.98 | 21.66 | 21.66 | 4,002,983 | -0.19(-0.88%) |
Mar 24, 2015 | 21.92 | 22.16 | 21.77 | 21.86 | 5,675,708 | -0.30(-1.34%) |
Mar 23, 2015 | 22.15 | 22.33 | 22.10 | 22.15 | 3,506,212 | +0.02(+0.11%) |
Mar 20, 2015 | 22.05 | 22.17 | 22.04 | 22.13 | 6,150,884 | +0.10(+0.44%) |
Mar 19, 2015 | 21.98 | 22.15 | 21.90 | 22.03 | 6,089,716 | +0.02(+0.07%) |
Mar 18, 2015 | 21.54 | 22.10 | 21.48 | 22.02 | 7,273,422 | +0.38(+1.78%) |
Mar 17, 2015 | 21.50 | 21.66 | 21.46 | 21.63 | 3,507,797 | +0.04(+0.19%) |
Mar 16, 2015 | 21.29 | 21.60 | 21.25 | 21.59 | 4,039,026 | +0.39(+1.85%) |
Mar 13, 2015 | 21.36 | 21.42 | 21.09 | 21.20 | 3,079,540 | -0.25(-1.16%) |
Mar 12, 2015 | 21.21 | 21.46 | 21.15 | 21.45 | 4,162,849 | +0.38(+1.82%) |
Mar 11, 2015 | 20.79 | 21.11 | 20.74 | 21.06 | 3,680,884 | +0.27(+1.31%) |
Mar 10, 2015 | 21.02 | 21.06 | 20.78 | 20.79 | 4,397,140 | -0.34(-1.63%) |
Mar 09, 2015 | 21.00 | 21.16 | 21.00 | 21.14 | 2,173,065 | +0.12(+0.57%) |
Mar 06, 2015 | 21.10 | 21.33 | 20.94 | 21.02 | 5,611,263 | -0.22(-1.06%) |
Mar 05, 2015 | 21.17 | 21.25 | 21.09 | 21.24 | 2,759,423 | +0.10(+0.45%) |
Mar 04, 2015 | 21.37 | 21.44 | 21.09 | 21.14 | 3,225,689 | -0.30(-1.38%) |
Mar 03, 2015 | 21.55 | 21.64 | 21.36 | 21.44 | 3,516,570 | -0.24(-1.11%) |
Mar 02, 2015 | 21.31 | 21.71 | 21.22 | 21.68 | 4,454,284 | +0.35(+1.65%) |
Feb 27, 2015 | 21.34 | 21.42 | 21.29 | 21.33 | 3,190,839 | -0.06(-0.30%) |
Feb 26, 2015 | 21.22 | 21.42 | 21.11 | 21.39 | 3,791,643 | +0.13(+0.60%) |
Feb 25, 2015 | 21.34 | 21.36 | 21.22 | 21.26 | 2,179,885 | -0.04(-0.19%) |
Feb 24, 2015 | 21.23 | 21.37 | 21.18 | 21.30 | 2,203,537 | +0.05(+0.23%) |
Feb 23, 2015 | 21.29 | 21.29 | 21.11 | 21.26 | 3,278,619 | -0.04(-0.19%) |
Feb 20, 2015 | 21.30 | 21.36 | 20.96 | 21.30 | 6,440,128 | -0.08(-0.37%) |
Feb 19, 2015 | 21.35 | 21.41 | 21.20 | 21.38 | 3,583,935 | -0.03(-0.15%) |
Feb 18, 2015 | 21.38 | 21.43 | 21.19 | 21.41 | 4,252,092 | +0.01(+0.04%) |
Feb 17, 2015 | 21.71 | 21.73 | 21.37 | 21.40 | 4,193,473 | -0.30(-1.36%) |
Feb 13, 2015 | 21.62 | 21.70 | 21.70 | 21.70 | 4,026,442 | +0.05(+0.22%) |
Feb 12, 2015 | 21.38 | 21.66 | 21.36 | 21.65 | 4,441,991 | +0.30(+1.42%) |
Feb 11, 2015 | 21.17 | 21.41 | 21.16 | 21.34 | 3,356,708 | +0.17(+0.79%) |
Feb 10, 2015 | 21.21 | 21.25 | 21.06 | 21.18 | 3,745,804 | +0.10(+0.46%) |
Feb 09, 2015 | 20.98 | 21.17 | 20.92 | 21.08 | 3,246,061 | -0.03(-0.15%) |
Feb 06, 2015 | 21.13 | 21.23 | 20.96 | 21.11 | 4,714,259 | +0.00(+0.00%) |
Feb 05, 2015 | 20.94 | 21.13 | 20.77 | 21.11 | 4,339,025 | +0.22(+1.07%) |
Feb 04, 2015 | 20.81 | 21.03 | 20.78 | 20.89 | 4,144,955 | +0.00(+0.00%) |
Feb 03, 2015 | 20.67 | 21.04 | 20.61 | 20.89 | 5,059,642 | +0.20(+0.97%) |