Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.95 | 24.23 | 23.69 | 23.96 | 305,109 | +0.05(+0.21%) |
Feb 26, 2016 | 24.01 | 24.03 | 23.74 | 23.91 | 206,336 | +0.01(+0.03%) |
Feb 25, 2016 | 23.94 | 24.05 | 23.67 | 23.90 | 184,239 | -0.02(-0.07%) |
Feb 24, 2016 | 23.51 | 23.94 | 23.44 | 23.92 | 219,602 | +0.19(+0.81%) |
Feb 23, 2016 | 24.15 | 24.17 | 23.71 | 23.73 | 232,361 | -0.45(-1.85%) |
Feb 22, 2016 | 24.32 | 24.40 | 24.12 | 24.17 | 214,053 | +0.02(+0.07%) |
Feb 19, 2016 | 23.88 | 24.25 | 23.79 | 24.16 | 396,127 | +0.17(+0.69%) |
Feb 18, 2016 | 23.73 | 24.08 | 23.65 | 23.99 | 361,313 | +0.30(+1.26%) |
Feb 17, 2016 | 23.34 | 23.73 | 23.34 | 23.69 | 321,645 | +0.43(+1.86%) |
Feb 16, 2016 | 22.93 | 23.37 | 22.80 | 23.26 | 350,437 | +0.54(+2.38%) |
Feb 12, 2016 | 22.58 | 22.72 | 22.72 | 22.72 | 558,020 | +0.33(+1.48%) |
Feb 11, 2016 | 22.02 | 22.58 | 22.01 | 22.39 | 918,985 | +0.11(+0.48%) |
Feb 10, 2016 | 22.26 | 22.50 | 22.17 | 22.28 | 1,052,338 | +0.12(+0.52%) |
Feb 09, 2016 | 22.47 | 22.77 | 22.12 | 22.17 | 528,385 | -0.55(-2.43%) |
Feb 08, 2016 | 22.08 | 22.89 | 21.89 | 22.72 | 638,447 | +0.47(+2.11%) |
Feb 05, 2016 | 22.83 | 22.83 | 22.23 | 22.25 | 224,153 | -0.65(-2.84%) |
Feb 04, 2016 | 22.72 | 22.98 | 22.71 | 22.90 | 382,249 | +0.12(+0.51%) |
Feb 03, 2016 | 22.51 | 22.90 | 22.48 | 22.78 | 453,059 | +0.26(+1.17%) |
Feb 02, 2016 | 22.90 | 23.01 | 22.51 | 22.52 | 682,612 | -0.63(-2.74%) |
Feb 01, 2016 | 23.34 | 23.34 | 23.04 | 23.15 | 446,325 | -0.34(-1.44%) |
Jan 29, 2016 | 23.60 | 24.09 | 23.43 | 23.49 | 769,019 | +0.13(+0.56%) |
Jan 28, 2016 | 23.51 | 23.51 | 22.71 | 23.36 | 244,170 | +0.12(+0.53%) |
Jan 27, 2016 | 23.43 | 23.57 | 23.11 | 23.24 | 460,593 | -0.29(-1.23%) |
Jan 26, 2016 | 23.39 | 23.70 | 23.34 | 23.53 | 419,485 | +0.19(+0.81%) |
Jan 25, 2016 | 23.66 | 23.84 | 23.26 | 23.34 | 337,202 | -0.50(-2.11%) |
Jan 22, 2016 | 23.12 | 23.84 | 23.05 | 23.84 | 566,943 | +1.03(+4.52%) |
Jan 21, 2016 | 23.27 | 23.33 | 22.70 | 22.81 | 591,848 | -0.37(-1.60%) |
Jan 20, 2016 | 22.91 | 23.39 | 22.75 | 23.18 | 1,185,154 | +0.03(+0.14%) |
Jan 19, 2016 | 23.06 | 23.30 | 22.75 | 23.15 | 2,105,971 | +0.23(+1.01%) |
Jan 15, 2016 | 22.67 | 22.92 | 22.92 | 22.92 | 452,873 | -0.18(-0.79%) |
Jan 14, 2016 | 23.04 | 23.29 | 22.91 | 23.10 | 268,378 | +0.15(+0.65%) |
Jan 13, 2016 | 23.01 | 23.16 | 22.69 | 22.95 | 586,492 | +0.01(+0.04%) |
Jan 12, 2016 | 23.13 | 23.26 | 22.66 | 22.94 | 372,961 | -0.03(-0.14%) |
Jan 11, 2016 | 22.71 | 23.01 | 22.58 | 22.97 | 456,400 | +0.45(+1.98%) |
Jan 08, 2016 | 22.66 | 22.99 | 22.49 | 22.53 | 703,128 | -0.01(-0.04%) |
Jan 07, 2016 | 22.70 | 22.93 | 22.46 | 22.54 | 344,611 | -0.51(-2.22%) |
Jan 06, 2016 | 22.93 | 23.42 | 22.93 | 23.05 | 428,211 | -0.19(-0.82%) |
Jan 05, 2016 | 23.34 | 23.48 | 23.17 | 23.24 | 210,254 | -0.10(-0.42%) |
Jan 04, 2016 | 23.50 | 23.57 | 23.13 | 23.34 | 361,016 | -0.31(-1.32%) |
Dec 31, 2015 | 23.90 | 23.65 | 23.65 | 23.65 | 241,662 | -0.36(-1.51%) |
Dec 30, 2015 | 24.18 | 24.30 | 23.93 | 24.01 | 205,980 | -0.21(-0.88%) |
Dec 29, 2015 | 24.42 | 24.62 | 23.96 | 24.23 | 232,217 | -0.07(-0.27%) |
Dec 28, 2015 | 24.23 | 24.32 | 24.05 | 24.29 | 249,596 | -0.05(-0.20%) |
Dec 24, 2015 | 24.24 | 24.34 | 24.34 | 24.34 | 132,720 | +0.10(+0.41%) |
Dec 23, 2015 | 23.96 | 24.31 | 23.94 | 24.24 | 207,271 | +0.41(+1.73%) |
Dec 22, 2015 | 23.65 | 23.94 | 23.32 | 23.83 | 265,087 | +0.24(+1.01%) |
Dec 21, 2015 | 23.95 | 24.16 | 23.37 | 23.59 | 316,586 | -0.24(-1.00%) |
Dec 18, 2015 | 24.18 | 24.44 | 23.75 | 23.83 | 880,961 | -0.49(-2.00%) |
Dec 17, 2015 | 24.45 | 24.51 | 24.14 | 24.32 | 167,325 | -0.11(-0.44%) |
Dec 16, 2015 | 24.43 | 24.52 | 24.09 | 24.42 | 186,575 | +0.18(+0.75%) |
Dec 15, 2015 | 24.20 | 24.45 | 24.08 | 24.24 | 254,653 | +0.21(+0.89%) |
Dec 14, 2015 | 24.05 | 24.36 | 23.67 | 24.03 | 274,304 | -0.05(-0.21%) |
Dec 11, 2015 | 24.21 | 24.21 | 23.79 | 24.08 | 351,763 | -0.29(-1.18%) |
Dec 10, 2015 | 24.48 | 24.61 | 24.32 | 24.37 | 225,979 | -0.12(-0.47%) |
Dec 09, 2015 | 24.86 | 25.14 | 24.37 | 24.48 | 288,886 | -0.45(-1.82%) |
Dec 08, 2015 | 24.99 | 25.19 | 24.67 | 24.93 | 279,765 | -0.26(-1.05%) |
Dec 07, 2015 | 25.21 | 25.35 | 24.98 | 25.20 | 394,092 | -0.06(-0.23%) |
Dec 04, 2015 | 25.43 | 25.54 | 25.18 | 25.26 | 181,760 | -0.12(-0.45%) |
Dec 03, 2015 | 26.03 | 26.14 | 25.18 | 25.37 | 299,577 | -0.62(-2.39%) |
Dec 02, 2015 | 25.66 | 26.03 | 25.53 | 25.99 | 378,765 | +0.30(+1.17%) |
Dec 01, 2015 | 25.94 | 26.01 | 25.55 | 25.69 | 176,454 | -0.19(-0.73%) |
Nov 30, 2015 | 25.72 | 26.13 | 25.55 | 25.88 | 373,555 | +0.19(+0.74%) |
Nov 27, 2015 | 25.45 | 25.80 | 25.37 | 25.69 | 152,439 | +0.25(+0.97%) |
Nov 25, 2015 | 25.19 | 25.45 | 25.45 | 25.45 | 153,101 | +0.25(+0.98%) |
Nov 24, 2015 | 25.00 | 25.33 | 24.74 | 25.20 | 278,667 | +0.08(+0.33%) |
Nov 23, 2015 | 25.09 | 25.31 | 24.94 | 25.12 | 228,786 | +0.10(+0.40%) |
Nov 20, 2015 | 25.10 | 25.34 | 24.92 | 25.02 | 227,015 | -0.08(-0.33%) |
Nov 19, 2015 | 25.22 | 25.39 | 24.97 | 25.10 | 321,050 | -0.17(-0.68%) |
Nov 18, 2015 | 24.75 | 25.34 | 23.86 | 25.27 | 322,743 | +0.59(+2.40%) |
Nov 17, 2015 | 24.43 | 24.79 | 24.33 | 24.68 | 305,097 | +0.26(+1.08%) |
Nov 16, 2015 | 23.83 | 24.42 | 23.83 | 24.42 | 195,799 | +0.48(+2.00%) |
Nov 13, 2015 | 24.05 | 24.16 | 23.85 | 23.94 | 197,741 | -0.09(-0.38%) |
Nov 12, 2015 | 24.33 | 24.34 | 23.86 | 24.03 | 201,863 | -0.42(-1.72%) |
Nov 11, 2015 | 24.81 | 24.81 | 24.42 | 24.45 | 146,833 | -0.25(-1.00%) |
Nov 10, 2015 | 24.60 | 24.77 | 24.40 | 24.70 | 437,494 | -0.03(-0.13%) |
Nov 09, 2015 | 24.82 | 24.90 | 24.54 | 24.73 | 204,377 | -0.19(-0.76%) |
Nov 06, 2015 | 25.03 | 25.03 | 24.68 | 24.92 | 585,781 | -0.13(-0.53%) |
Nov 05, 2015 | 25.03 | 25.26 | 24.93 | 25.05 | 231,217 | +0.05(+0.20%) |
Nov 04, 2015 | 24.92 | 25.03 | 24.84 | 25.00 | 237,606 | -0.03(-0.13%) |
Nov 03, 2015 | 24.92 | 25.19 | 24.45 | 25.03 | 281,909 | -0.13(-0.52%) |
Nov 02, 2015 | 24.98 | 25.21 | 24.33 | 25.16 | 221,938 | +0.20(+0.82%) |
Oct 30, 2015 | 25.21 | 25.48 | 24.94 | 24.96 | 408,954 | -0.34(-1.33%) |
Oct 29, 2015 | 24.78 | 25.54 | 24.78 | 25.30 | 410,106 | +0.25(+0.98%) |
Oct 28, 2015 | 24.09 | 25.34 | 22.99 | 25.05 | 704,017 | +1.77(+7.60%) |
Oct 27, 2015 | 23.48 | 23.60 | 23.02 | 23.28 | 288,638 | -0.39(-1.63%) |
Oct 26, 2015 | 23.71 | 23.83 | 23.55 | 23.67 | 267,726 | -0.16(-0.65%) |
Oct 23, 2015 | 23.47 | 23.88 | 23.47 | 23.82 | 279,289 | +0.43(+1.82%) |
Oct 22, 2015 | 23.11 | 23.67 | 23.11 | 23.40 | 225,656 | +0.43(+1.89%) |
Oct 21, 2015 | 23.26 | 23.36 | 22.92 | 22.96 | 290,012 | -0.22(-0.95%) |
Oct 20, 2015 | 23.20 | 23.28 | 22.99 | 23.18 | 152,629 | -0.02(-0.07%) |
Oct 19, 2015 | 22.99 | 23.26 | 22.93 | 23.20 | 227,376 | +0.05(+0.21%) |
Oct 16, 2015 | 23.31 | 23.31 | 23.03 | 23.15 | 158,273 | -0.18(-0.77%) |
Oct 15, 2015 | 23.32 | 23.40 | 22.97 | 23.33 | 165,532 | +0.09(+0.39%) |
Oct 14, 2015 | 23.44 | 23.53 | 23.20 | 23.24 | 156,566 | -0.19(-0.80%) |
Oct 13, 2015 | 23.50 | 23.74 | 23.26 | 23.43 | 248,030 | -0.24(-1.00%) |
Oct 12, 2015 | 23.68 | 23.76 | 23.44 | 23.67 | 275,032 | +0.01(+0.03%) |
Oct 09, 2015 | 23.87 | 23.87 | 23.55 | 23.66 | 471,816 | -0.18(-0.76%) |
Oct 08, 2015 | 23.81 | 23.93 | 23.70 | 23.84 | 433,592 | -0.02(-0.07%) |
Oct 07, 2015 | 23.90 | 24.06 | 23.52 | 23.85 | 406,097 | +0.11(+0.45%) |
Oct 06, 2015 | 23.81 | 24.00 | 23.57 | 23.75 | 273,394 | -0.02(-0.10%) |
Oct 05, 2015 | 23.20 | 23.82 | 23.08 | 23.77 | 363,797 | +0.79(+3.42%) |
Oct 02, 2015 | 22.27 | 22.99 | 22.23 | 22.99 | 311,147 | +0.42(+1.85%) |
Oct 01, 2015 | 22.81 | 22.81 | 22.16 | 22.57 | 1,140,022 | -0.20(-0.86%) |
Sep 30, 2015 | 22.47 | 22.88 | 22.35 | 22.76 | 372,029 | +0.51(+2.28%) |
Sep 29, 2015 | 22.28 | 22.39 | 22.14 | 22.26 | 497,166 | +0.06(+0.26%) |
Sep 28, 2015 | 22.07 | 22.33 | 21.98 | 22.20 | 397,109 | -0.03(-0.15%) |
Sep 25, 2015 | 22.55 | 22.55 | 22.14 | 22.23 | 268,883 | -0.15(-0.66%) |
Sep 24, 2015 | 22.12 | 22.44 | 22.03 | 22.38 | 316,125 | +0.05(+0.22%) |
Sep 23, 2015 | 22.74 | 22.74 | 22.31 | 22.33 | 192,475 | -0.32(-1.41%) |
Sep 22, 2015 | 22.72 | 22.87 | 22.57 | 22.65 | 289,551 | -0.35(-1.51%) |
Sep 21, 2015 | 23.20 | 23.40 | 22.94 | 23.00 | 160,142 | -0.07(-0.30%) |
Sep 18, 2015 | 23.26 | 23.63 | 23.03 | 23.07 | 689,479 | -0.52(-2.22%) |
Sep 17, 2015 | 23.64 | 23.89 | 23.43 | 23.59 | 209,901 | -0.04(-0.17%) |
Sep 16, 2015 | 23.17 | 23.71 | 23.17 | 23.63 | 283,445 | +0.43(+1.87%) |
Sep 15, 2015 | 22.94 | 23.23 | 22.82 | 23.20 | 432,315 | +0.29(+1.29%) |
Sep 14, 2015 | 23.09 | 23.11 | 22.81 | 22.90 | 258,873 | -0.20(-0.85%) |
Sep 11, 2015 | 23.01 | 23.20 | 22.86 | 23.10 | 288,540 | -0.05(-0.21%) |
Sep 10, 2015 | 23.33 | 23.59 | 23.01 | 23.15 | 596,320 | -0.21(-0.91%) |
Sep 09, 2015 | 23.83 | 23.83 | 23.31 | 23.36 | 238,749 | -0.27(-1.14%) |
Sep 08, 2015 | 23.47 | 23.66 | 23.15 | 23.63 | 377,960 | +0.44(+1.91%) |
Sep 04, 2015 | 23.24 | 23.19 | 23.19 | 23.19 | 305,556 | -0.35(-1.50%) |
Sep 03, 2015 | 23.37 | 23.62 | 23.26 | 23.54 | 325,911 | +0.28(+1.20%) |
Sep 02, 2015 | 23.40 | 23.40 | 22.88 | 23.26 | 365,972 | +0.15(+0.64%) |
Sep 01, 2015 | 23.46 | 23.65 | 22.99 | 23.12 | 544,257 | -0.81(-3.39%) |
Aug 31, 2015 | 23.80 | 24.00 | 23.62 | 23.93 | 619,644 | -0.04(-0.17%) |
Aug 28, 2015 | 23.39 | 23.97 | 23.39 | 23.97 | 499,738 | +0.38(+1.63%) |
Aug 27, 2015 | 23.56 | 23.71 | 22.84 | 23.58 | 1,201,324 | +0.29(+1.23%) |
Aug 26, 2015 | 23.21 | 23.40 | 22.72 | 23.30 | 705,304 | +0.66(+2.89%) |
Aug 25, 2015 | 23.44 | 23.44 | 22.60 | 22.64 | 769,823 | -0.19(-0.83%) |
Aug 24, 2015 | 22.54 | 23.49 | 22.45 | 22.83 | 1,210,581 | -0.73(-3.09%) |
Aug 21, 2015 | 23.41 | 23.79 | 23.31 | 23.56 | 888,729 | +0.00(+0.00%) |
Aug 20, 2015 | 23.71 | 23.90 | 23.56 | 23.56 | 659,504 | -0.23(-0.96%) |
Aug 19, 2015 | 24.08 | 24.08 | 23.74 | 23.79 | 430,296 | -0.48(-1.96%) |
Aug 18, 2015 | 24.39 | 24.42 | 24.16 | 24.26 | 450,073 | -0.15(-0.60%) |
Aug 17, 2015 | 24.07 | 24.43 | 24.00 | 24.41 | 432,722 | +0.32(+1.33%) |
Aug 14, 2015 | 24.16 | 24.19 | 23.98 | 24.09 | 494,949 | -0.06(-0.24%) |
Aug 13, 2015 | 23.99 | 24.30 | 23.93 | 24.15 | 593,760 | +0.11(+0.48%) |
Aug 12, 2015 | 23.88 | 24.12 | 23.53 | 24.03 | 642,307 | -0.03(-0.14%) |
Aug 11, 2015 | 24.10 | 24.26 | 23.96 | 24.07 | 827,952 | -0.29(-1.21%) |
Aug 10, 2015 | 24.11 | 24.52 | 24.11 | 24.36 | 601,812 | +0.32(+1.33%) |
Aug 07, 2015 | 23.62 | 24.04 | 23.62 | 24.04 | 793,896 | +0.36(+1.52%) |
Aug 06, 2015 | 23.32 | 23.78 | 23.27 | 23.68 | 956,324 | +0.33(+1.40%) |
Aug 05, 2015 | 23.45 | 23.70 | 23.32 | 23.35 | 1,099,718 | -0.08(-0.35%) |
Aug 04, 2015 | 23.37 | 23.57 | 23.25 | 23.44 | 962,656 | +0.08(+0.35%) |
Aug 03, 2015 | 23.47 | 23.85 | 23.16 | 23.35 | 621,886 | -0.21(-0.90%) |
Jul 31, 2015 | 22.79 | 23.88 | 22.74 | 23.57 | 1,032,483 | +0.98(+4.32%) |
Jul 30, 2015 | 22.19 | 22.70 | 22.19 | 22.59 | 558,913 | +0.28(+1.28%) |
Jul 29, 2015 | 22.13 | 22.41 | 21.83 | 22.30 | 733,857 | -0.03(-0.15%) |
Jul 28, 2015 | 22.37 | 22.48 | 21.97 | 22.34 | 594,931 | +0.11(+0.51%) |
Jul 27, 2015 | 22.16 | 22.28 | 22.03 | 22.22 | 310,998 | +0.00(+0.00%) |
Jul 24, 2015 | 22.31 | 22.43 | 22.12 | 22.22 | 482,392 | -0.06(-0.26%) |
Jul 23, 2015 | 22.29 | 22.63 | 22.21 | 22.28 | 432,352 | -0.01(-0.04%) |
Jul 22, 2015 | 22.24 | 22.35 | 22.14 | 22.29 | 710,389 | -0.12(-0.54%) |
Jul 21, 2015 | 22.56 | 22.71 | 22.37 | 22.41 | 425,902 | -0.21(-0.94%) |
Jul 20, 2015 | 22.75 | 22.75 | 22.52 | 22.62 | 403,842 | -0.10(-0.43%) |
Jul 17, 2015 | 23.15 | 23.15 | 22.71 | 22.72 | 323,785 | -0.37(-1.59%) |
Jul 16, 2015 | 23.09 | 23.23 | 22.96 | 23.09 | 432,542 | +0.16(+0.71%) |
Jul 15, 2015 | 23.28 | 23.39 | 22.89 | 22.92 | 509,395 | -0.33(-1.43%) |
Jul 14, 2015 | 23.25 | 23.35 | 23.19 | 23.26 | 516,500 | -0.02(-0.10%) |
Jul 13, 2015 | 23.34 | 23.47 | 23.22 | 23.28 | 323,496 | +0.14(+0.60%) |
Jul 10, 2015 | 23.29 | 23.45 | 22.97 | 23.14 | 522,426 | +0.08(+0.35%) |
Jul 09, 2015 | 23.51 | 23.59 | 23.05 | 23.06 | 335,356 | -0.15(-0.63%) |
Jul 08, 2015 | 23.51 | 23.79 | 23.03 | 23.21 | 671,810 | -0.51(-2.16%) |
Jul 07, 2015 | 23.94 | 23.99 | 23.44 | 23.72 | 452,898 | -0.25(-1.05%) |
Jul 06, 2015 | 24.01 | 24.24 | 23.92 | 23.97 | 432,380 | -0.18(-0.74%) |
Jul 02, 2015 | 24.14 | 24.15 | 24.15 | 24.15 | 440,928 | +0.09(+0.37%) |
Jul 01, 2015 | 24.14 | 24.18 | 23.82 | 24.06 | 432,901 | +0.09(+0.37%) |
Jun 30, 2015 | 24.27 | 24.27 | 23.87 | 23.97 | 472,313 | -0.14(-0.57%) |
Jun 29, 2015 | 24.49 | 24.72 | 24.08 | 24.11 | 472,532 | -0.57(-2.31%) |
Jun 26, 2015 | 25.14 | 25.21 | 24.63 | 24.68 | 3,013,741 | -0.39(-1.56%) |
Jun 25, 2015 | 25.37 | 25.47 | 24.99 | 25.07 | 456,280 | -0.23(-0.90%) |
Jun 24, 2015 | 25.49 | 25.53 | 25.19 | 25.30 | 419,168 | -0.24(-0.92%) |
Jun 23, 2015 | 25.47 | 25.55 | 25.47 | 25.54 | 283,728 | +0.10(+0.38%) |
Jun 22, 2015 | 25.54 | 25.62 | 25.32 | 25.44 | 472,548 | +0.11(+0.42%) |
Jun 19, 2015 | 25.61 | 25.68 | 25.33 | 25.33 | 1,264,090 | -0.24(-0.95%) |
Jun 18, 2015 | 25.39 | 25.60 | 25.31 | 25.58 | 471,359 | +0.27(+1.06%) |
Jun 17, 2015 | 25.33 | 25.45 | 25.23 | 25.31 | 457,494 | +0.01(+0.03%) |
Jun 16, 2015 | 25.11 | 25.34 | 25.00 | 25.30 | 302,943 | +0.11(+0.42%) |
Jun 15, 2015 | 25.18 | 25.30 | 24.77 | 25.19 | 396,983 | -0.10(-0.39%) |
Jun 12, 2015 | 25.27 | 25.48 | 25.16 | 25.29 | 229,395 | -0.14(-0.54%) |
Jun 11, 2015 | 25.25 | 25.45 | 25.14 | 25.43 | 417,910 | +0.14(+0.55%) |
Jun 10, 2015 | 25.21 | 25.32 | 25.10 | 25.29 | 435,821 | +0.20(+0.78%) |
Jun 09, 2015 | 25.14 | 25.23 | 24.94 | 25.10 | 386,526 | -0.03(-0.13%) |
Jun 08, 2015 | 25.07 | 25.24 | 24.89 | 25.13 | 547,325 | -0.05(-0.19%) |
Jun 05, 2015 | 24.88 | 25.19 | 24.61 | 25.18 | 378,129 | +0.31(+1.24%) |
Jun 04, 2015 | 24.97 | 25.00 | 24.71 | 24.87 | 418,570 | -0.24(-0.94%) |
Jun 03, 2015 | 24.56 | 25.14 | 24.50 | 25.10 | 516,696 | +0.63(+2.56%) |
Jun 02, 2015 | 24.19 | 24.62 | 23.97 | 24.48 | 409,562 | +0.19(+0.77%) |
Jun 01, 2015 | 24.36 | 24.34 | 24.11 | 24.29 | 328,155 | -0.05(-0.20%) |
May 29, 2015 | 24.56 | 24.61 | 24.22 | 24.34 | 529,314 | -0.29(-1.19%) |
May 28, 2015 | 24.36 | 24.64 | 24.20 | 24.63 | 503,027 | +0.11(+0.46%) |
May 27, 2015 | 24.44 | 24.66 | 24.36 | 24.52 | 394,822 | +0.03(+0.13%) |
May 26, 2015 | 24.14 | 24.67 | 24.46 | 24.49 | 906,672 | +0.02(+0.10%) |
May 22, 2015 | 24.36 | 24.46 | 24.46 | 24.46 | 302,431 | +0.05(+0.20%) |
May 21, 2015 | 24.40 | 24.49 | 24.21 | 24.41 | 339,502 | +0.01(+0.03%) |
May 20, 2015 | 24.37 | 24.49 | 24.19 | 24.40 | 360,165 | -0.03(-0.13%) |
May 19, 2015 | 24.33 | 24.47 | 24.05 | 24.44 | 437,881 | +0.13(+0.54%) |
May 18, 2015 | 24.09 | 24.46 | 24.00 | 24.31 | 341,483 | +0.15(+0.61%) |
May 15, 2015 | 24.03 | 24.25 | 24.02 | 24.16 | 438,835 | +0.01(+0.03%) |
May 14, 2015 | 23.94 | 24.21 | 23.79 | 24.15 | 550,204 | +0.58(+2.45%) |
May 13, 2015 | 23.44 | 23.88 | 23.40 | 23.57 | 585,856 | +0.20(+0.87%) |
May 12, 2015 | 23.05 | 23.42 | 22.86 | 23.37 | 376,527 | +0.24(+1.06%) |
May 11, 2015 | 23.36 | 23.57 | 23.11 | 23.13 | 259,676 | -0.28(-1.22%) |
May 08, 2015 | 23.26 | 23.56 | 23.26 | 23.41 | 374,076 | +0.31(+1.34%) |
May 07, 2015 | 22.91 | 23.13 | 22.87 | 23.10 | 315,461 | +0.14(+0.60%) |
May 06, 2015 | 23.32 | 23.44 | 22.75 | 22.96 | 453,916 | -0.26(-1.11%) |
May 05, 2015 | 23.13 | 23.25 | 22.82 | 23.22 | 793,156 | +0.16(+0.70%) |
May 04, 2015 | 22.99 | 23.14 | 22.81 | 23.06 | 897,876 | +0.14(+0.60%) |
May 01, 2015 | 23.15 | 23.17 | 22.80 | 22.92 | 1,546,812 | -0.19(-0.84%) |
Apr 30, 2015 | 23.42 | 24.24 | 22.85 | 23.12 | 1,298,652 | -0.48(-2.02%) |
Apr 29, 2015 | 24.86 | 24.86 | 22.62 | 23.59 | 1,824,543 | -2.09(-8.12%) |
Apr 28, 2015 | 25.64 | 25.90 | 25.49 | 25.68 | 407,849 | +0.02(+0.06%) |
Apr 27, 2015 | 25.89 | 26.11 | 25.57 | 25.66 | 433,334 | -0.19(-0.75%) |
Apr 24, 2015 | 26.09 | 26.18 | 25.76 | 25.86 | 207,629 | -0.15(-0.56%) |
Apr 23, 2015 | 25.94 | 26.26 | 25.85 | 26.00 | 692,810 | -0.04(-0.16%) |
Apr 22, 2015 | 26.11 | 26.14 | 25.78 | 26.04 | 486,599 | +0.02(+0.06%) |
Apr 21, 2015 | 26.25 | 26.43 | 26.01 | 26.03 | 393,462 | -0.10(-0.37%) |
Apr 20, 2015 | 26.08 | 26.30 | 26.08 | 26.12 | 325,393 | +0.07(+0.28%) |
Apr 17, 2015 | 26.18 | 26.33 | 25.74 | 26.05 | 344,561 | -0.28(-1.07%) |
Apr 16, 2015 | 26.42 | 26.51 | 26.25 | 26.33 | 231,714 | -0.18(-0.67%) |
Apr 15, 2015 | 26.53 | 26.65 | 26.37 | 26.51 | 265,985 | +0.11(+0.40%) |
Apr 14, 2015 | 26.51 | 26.53 | 26.22 | 26.41 | 294,818 | -0.20(-0.76%) |
Apr 13, 2015 | 26.53 | 26.80 | 26.42 | 26.61 | 287,042 | +0.03(+0.12%) |
Apr 10, 2015 | 26.39 | 26.67 | 26.34 | 26.58 | 349,720 | +0.19(+0.70%) |
Apr 09, 2015 | 26.47 | 26.56 | 26.20 | 26.39 | 556,822 | -0.12(-0.46%) |
Apr 08, 2015 | 26.29 | 26.57 | 26.22 | 26.51 | 494,912 | +0.28(+1.08%) |
Apr 07, 2015 | 26.20 | 26.29 | 26.11 | 26.23 | 677,944 | +0.05(+0.19%) |
Apr 06, 2015 | 25.95 | 26.47 | 25.90 | 26.18 | 794,364 | -0.02(-0.06%) |
Apr 02, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 465,053 | +0.08(+0.31%) |
Apr 01, 2015 | 25.80 | 26.14 | 25.46 | 26.12 | 598,223 | +0.22(+0.84%) |
Mar 31, 2015 | 25.82 | 25.98 | 25.74 | 25.90 | 472,276 | -0.12(-0.47%) |
Mar 30, 2015 | 25.87 | 26.08 | 25.76 | 26.02 | 317,617 | +0.27(+1.07%) |
Mar 27, 2015 | 25.60 | 25.87 | 25.51 | 25.74 | 331,372 | +0.09(+0.35%) |
Mar 26, 2015 | 25.64 | 25.74 | 25.29 | 25.66 | 504,256 | -0.19(-0.75%) |
Mar 25, 2015 | 26.51 | 26.58 | 25.84 | 25.85 | 403,825 | -0.66(-2.50%) |
Mar 24, 2015 | 26.29 | 26.64 | 26.28 | 26.51 | 661,210 | +0.16(+0.61%) |
Mar 23, 2015 | 26.49 | 26.51 | 26.17 | 26.35 | 557,714 | -0.19(-0.70%) |
Mar 20, 2015 | 26.63 | 26.67 | 26.46 | 26.54 | 1,078,241 | -0.02(-0.06%) |
Mar 19, 2015 | 26.52 | 26.67 | 26.50 | 26.55 | 297,654 | +0.00(+0.00%) |
Mar 18, 2015 | 26.27 | 26.64 | 26.07 | 26.55 | 567,974 | +0.33(+1.26%) |
Mar 17, 2015 | 25.95 | 26.32 | 25.83 | 26.22 | 613,387 | +0.30(+1.15%) |
Mar 16, 2015 | 25.44 | 25.99 | 25.34 | 25.92 | 505,005 | +0.56(+2.20%) |
Mar 13, 2015 | 25.31 | 25.45 | 25.14 | 25.36 | 449,686 | +0.03(+0.13%) |
Mar 12, 2015 | 25.38 | 25.42 | 24.94 | 25.33 | 587,109 | +0.06(+0.22%) |
Mar 11, 2015 | 24.73 | 25.28 | 24.67 | 25.28 | 449,427 | +0.54(+2.19%) |
Mar 10, 2015 | 24.97 | 25.27 | 24.66 | 24.73 | 319,138 | -0.47(-1.86%) |
Mar 09, 2015 | 25.11 | 25.23 | 25.03 | 25.20 | 250,635 | +0.07(+0.29%) |
Mar 06, 2015 | 25.19 | 25.36 | 25.01 | 25.13 | 308,237 | -0.23(-0.92%) |
Mar 05, 2015 | 25.27 | 25.46 | 25.14 | 25.36 | 247,221 | +0.16(+0.64%) |
Mar 04, 2015 | 25.12 | 25.27 | 24.95 | 25.20 | 295,916 | +0.04(+0.16%) |
Mar 03, 2015 | 25.49 | 25.50 | 25.11 | 25.16 | 371,978 | -0.34(-1.33%) |