Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.22 | 33.40 | 33.06 | 33.36 | 2,590,363 | +0.17(+0.52%) |
Mar 30, 2016 | 33.16 | 33.28 | 32.93 | 33.19 | 2,028,345 | -0.01(-0.02%) |
Mar 29, 2016 | 32.84 | 33.24 | 32.75 | 33.20 | 2,599,509 | +0.45(+1.37%) |
Mar 28, 2016 | 32.85 | 33.10 | 32.58 | 32.75 | 1,898,160 | -0.02(-0.05%) |
Mar 24, 2016 | 32.69 | 32.76 | 32.76 | 32.76 | 1,650,809 | +0.07(+0.22%) |
Mar 23, 2016 | 32.35 | 32.91 | 32.19 | 32.69 | 2,765,234 | +0.39(+1.22%) |
Mar 22, 2016 | 32.57 | 32.67 | 32.28 | 32.30 | 2,425,415 | -0.18(-0.56%) |
Mar 21, 2016 | 32.30 | 32.70 | 32.09 | 32.48 | 2,764,900 | +0.01(+0.02%) |
Mar 18, 2016 | 32.91 | 32.95 | 32.47 | 32.47 | 5,158,967 | -0.37(-1.12%) |
Mar 17, 2016 | 32.62 | 32.91 | 32.51 | 32.84 | 4,078,644 | +0.31(+0.94%) |
Mar 16, 2016 | 32.17 | 32.62 | 31.91 | 32.54 | 3,513,939 | +0.25(+0.78%) |
Mar 15, 2016 | 32.12 | 32.37 | 32.12 | 32.29 | 2,558,820 | +0.09(+0.27%) |
Mar 14, 2016 | 32.22 | 32.37 | 31.99 | 32.20 | 2,477,321 | -0.02(-0.07%) |
Mar 11, 2016 | 32.32 | 32.48 | 32.06 | 32.22 | 3,416,065 | -0.02(-0.05%) |
Mar 10, 2016 | 32.17 | 32.36 | 31.94 | 32.24 | 4,022,573 | +0.09(+0.27%) |
Mar 09, 2016 | 31.96 | 32.35 | 31.96 | 32.15 | 3,719,613 | +0.02(+0.05%) |
Mar 08, 2016 | 31.86 | 32.32 | 31.75 | 32.14 | 4,518,454 | +0.25(+0.79%) |
Mar 07, 2016 | 31.82 | 31.90 | 31.55 | 31.88 | 3,122,130 | +0.13(+0.42%) |
Mar 04, 2016 | 30.99 | 31.82 | 30.87 | 31.75 | 4,573,162 | +0.55(+1.76%) |
Mar 03, 2016 | 30.92 | 31.22 | 30.48 | 31.20 | 4,249,703 | +0.19(+0.61%) |
Mar 02, 2016 | 30.86 | 31.02 | 30.12 | 31.01 | 2,938,604 | +0.01(+0.03%) |
Mar 01, 2016 | 31.22 | 31.36 | 30.73 | 31.00 | 3,245,567 | -0.09(-0.30%) |
Feb 29, 2016 | 30.98 | 31.36 | 30.92 | 31.10 | 3,597,919 | +0.05(+0.15%) |
Feb 26, 2016 | 31.69 | 31.81 | 30.97 | 31.05 | 3,424,295 | -0.86(-2.69%) |
Feb 25, 2016 | 31.75 | 32.06 | 31.54 | 31.91 | 2,709,477 | +0.31(+0.97%) |
Feb 24, 2016 | 31.40 | 31.66 | 31.40 | 31.60 | 3,721,333 | +0.21(+0.68%) |
Feb 23, 2016 | 31.11 | 31.44 | 30.82 | 31.39 | 3,068,851 | +0.20(+0.63%) |
Feb 22, 2016 | 31.03 | 31.32 | 30.94 | 31.19 | 2,449,154 | +0.22(+0.71%) |
Feb 19, 2016 | 31.17 | 31.28 | 30.87 | 30.97 | 4,529,442 | -0.22(-0.71%) |
Feb 18, 2016 | 30.64 | 31.33 | 30.52 | 31.19 | 2,910,130 | +0.53(+1.74%) |
Feb 17, 2016 | 30.81 | 30.88 | 30.50 | 30.66 | 3,298,932 | -0.14(-0.46%) |
Feb 16, 2016 | 30.93 | 30.93 | 30.37 | 30.80 | 3,623,476 | -0.01(-0.03%) |
Feb 12, 2016 | 30.92 | 30.81 | 30.81 | 30.81 | 4,394,355 | -0.06(-0.20%) |
Feb 11, 2016 | 31.01 | 31.14 | 30.72 | 30.87 | 3,262,166 | -0.17(-0.53%) |
Feb 10, 2016 | 31.25 | 31.55 | 30.63 | 31.04 | 4,361,659 | -0.31(-0.98%) |
Feb 09, 2016 | 31.31 | 31.61 | 31.07 | 31.34 | 4,084,516 | +0.02(+0.08%) |
Feb 08, 2016 | 31.42 | 31.90 | 30.96 | 31.32 | 4,854,602 | -0.03(-0.10%) |
Feb 05, 2016 | 30.70 | 31.44 | 30.37 | 31.35 | 3,290,876 | +0.49(+1.58%) |
Feb 04, 2016 | 29.53 | 31.26 | 29.53 | 30.86 | 5,095,863 | -0.14(-0.46%) |
Feb 03, 2016 | 31.27 | 31.27 | 30.82 | 31.00 | 6,060,635 | +0.23(+0.74%) |
Feb 02, 2016 | 30.64 | 30.89 | 30.39 | 30.78 | 4,287,773 | +0.21(+0.69%) |
Feb 01, 2016 | 30.32 | 30.76 | 30.15 | 30.57 | 3,839,541 | +0.24(+0.80%) |
Jan 29, 2016 | 29.82 | 30.50 | 29.67 | 30.32 | 5,776,807 | +0.79(+2.67%) |
Jan 28, 2016 | 29.13 | 29.88 | 28.93 | 29.54 | 3,735,296 | +0.39(+1.34%) |
Jan 27, 2016 | 28.75 | 29.33 | 28.65 | 29.15 | 4,425,099 | +0.38(+1.33%) |
Jan 26, 2016 | 28.46 | 29.06 | 28.42 | 28.76 | 4,364,141 | +0.39(+1.37%) |
Jan 25, 2016 | 28.58 | 28.59 | 28.23 | 28.37 | 2,265,864 | -0.13(-0.47%) |
Jan 22, 2016 | 28.25 | 28.57 | 27.93 | 28.51 | 3,181,470 | +0.46(+1.64%) |
Jan 21, 2016 | 28.09 | 28.29 | 27.77 | 28.05 | 3,284,542 | +0.00(+0.00%) |
Jan 20, 2016 | 28.60 | 28.74 | 27.68 | 28.05 | 3,535,983 | -0.71(-2.47%) |
Jan 19, 2016 | 28.47 | 28.84 | 28.30 | 28.76 | 5,096,351 | +0.53(+1.88%) |
Jan 15, 2016 | 28.26 | 28.23 | 28.23 | 28.23 | 3,975,004 | -0.41(-1.42%) |
Jan 14, 2016 | 28.16 | 28.82 | 28.01 | 28.63 | 4,518,775 | +0.45(+1.61%) |
Jan 13, 2016 | 28.03 | 28.44 | 28.03 | 28.18 | 4,205,223 | +0.17(+0.61%) |
Jan 12, 2016 | 28.26 | 28.29 | 27.69 | 28.01 | 3,644,190 | -0.13(-0.47%) |
Jan 11, 2016 | 28.19 | 28.40 | 27.94 | 28.14 | 3,452,943 | -0.02(-0.06%) |
Jan 08, 2016 | 28.20 | 28.38 | 28.07 | 28.16 | 3,863,629 | -0.05(-0.17%) |
Jan 07, 2016 | 27.76 | 28.26 | 27.70 | 28.20 | 4,179,264 | +0.17(+0.61%) |
Jan 06, 2016 | 27.82 | 28.13 | 27.72 | 28.03 | 2,330,148 | +0.04(+0.14%) |
Jan 05, 2016 | 27.73 | 28.09 | 27.27 | 27.99 | 2,859,799 | +0.22(+0.79%) |
Jan 04, 2016 | 27.94 | 28.15 | 27.50 | 27.77 | 6,051,201 | -0.37(-1.30%) |
Dec 31, 2015 | 28.52 | 28.14 | 28.14 | 28.14 | 1,676,702 | -0.47(-1.64%) |
Dec 30, 2015 | 28.58 | 28.72 | 28.54 | 28.61 | 1,265,758 | +0.09(+0.30%) |
Dec 29, 2015 | 28.49 | 28.68 | 28.40 | 28.52 | 1,556,336 | +0.12(+0.44%) |
Dec 28, 2015 | 28.01 | 28.43 | 27.99 | 28.40 | 2,190,511 | +0.31(+1.11%) |
Dec 24, 2015 | 28.10 | 28.09 | 28.09 | 28.09 | 1,286,920 | -0.07(-0.25%) |
Dec 23, 2015 | 27.97 | 28.22 | 27.89 | 28.16 | 2,559,794 | +0.32(+1.15%) |
Dec 22, 2015 | 27.84 | 27.94 | 27.30 | 27.84 | 2,497,406 | +0.08(+0.28%) |
Dec 21, 2015 | 27.85 | 28.06 | 27.49 | 27.76 | 2,415,405 | -0.02(-0.06%) |
Dec 18, 2015 | 28.12 | 28.15 | 27.56 | 27.77 | 3,359,121 | -0.46(-1.63%) |
Dec 17, 2015 | 28.21 | 28.41 | 27.97 | 28.23 | 2,954,090 | -0.02(-0.08%) |
Dec 16, 2015 | 27.57 | 28.27 | 27.52 | 28.26 | 2,750,832 | +0.79(+2.87%) |
Dec 15, 2015 | 27.38 | 27.68 | 27.33 | 27.47 | 3,211,711 | +0.15(+0.54%) |
Dec 14, 2015 | 27.11 | 27.47 | 27.11 | 27.32 | 3,624,722 | +0.13(+0.49%) |
Dec 11, 2015 | 27.09 | 27.37 | 26.92 | 27.19 | 2,180,174 | -0.01(-0.03%) |
Dec 10, 2015 | 27.51 | 27.54 | 27.08 | 27.20 | 3,600,356 | -0.30(-1.11%) |
Dec 09, 2015 | 27.47 | 27.78 | 27.36 | 27.50 | 3,066,950 | -0.09(-0.34%) |
Dec 08, 2015 | 27.64 | 27.77 | 27.38 | 27.59 | 3,896,003 | -0.09(-0.34%) |
Dec 07, 2015 | 27.23 | 27.70 | 27.16 | 27.69 | 4,413,635 | +0.41(+1.49%) |
Dec 04, 2015 | 26.81 | 27.34 | 26.70 | 27.28 | 2,383,319 | +0.58(+2.16%) |
Dec 03, 2015 | 27.03 | 27.03 | 26.66 | 26.70 | 3,713,908 | -0.43(-1.58%) |
Dec 02, 2015 | 27.51 | 27.60 | 27.10 | 27.13 | 4,070,940 | -0.47(-1.70%) |
Dec 01, 2015 | 27.40 | 27.61 | 27.27 | 27.60 | 2,587,536 | +0.29(+1.06%) |
Nov 30, 2015 | 27.45 | 27.60 | 27.27 | 27.31 | 2,298,336 | -0.12(-0.43%) |
Nov 27, 2015 | 27.20 | 27.52 | 27.20 | 27.43 | 977,094 | +0.28(+1.03%) |
Nov 25, 2015 | 27.35 | 27.15 | 27.15 | 27.15 | 2,219,448 | -0.16(-0.60%) |
Nov 24, 2015 | 27.38 | 27.54 | 27.06 | 27.31 | 2,367,375 | -0.20(-0.71%) |
Nov 23, 2015 | 27.82 | 27.94 | 27.39 | 27.51 | 2,273,378 | -0.29(-1.04%) |
Nov 20, 2015 | 27.76 | 28.02 | 27.70 | 27.80 | 2,270,231 | +0.16(+0.56%) |
Nov 19, 2015 | 27.62 | 27.84 | 27.48 | 27.64 | 2,449,232 | +0.08(+0.28%) |
Nov 18, 2015 | 27.27 | 27.61 | 27.01 | 27.56 | 2,878,052 | +0.26(+0.94%) |
Nov 17, 2015 | 27.62 | 27.87 | 27.18 | 27.31 | 3,378,434 | -0.43(-1.55%) |
Nov 16, 2015 | 27.07 | 27.75 | 26.95 | 27.73 | 3,694,189 | +0.73(+2.72%) |
Nov 13, 2015 | 27.18 | 27.41 | 26.90 | 27.00 | 2,045,866 | -0.16(-0.57%) |
Nov 12, 2015 | 27.51 | 27.80 | 27.05 | 27.16 | 2,106,051 | -0.41(-1.47%) |
Nov 11, 2015 | 27.34 | 27.70 | 27.30 | 27.56 | 2,973,288 | +0.27(+1.00%) |
Nov 10, 2015 | 26.86 | 27.38 | 26.83 | 27.29 | 3,682,493 | +0.46(+1.71%) |
Nov 09, 2015 | 26.53 | 26.87 | 26.39 | 26.83 | 4,355,498 | +0.12(+0.47%) |
Nov 06, 2015 | 27.49 | 27.91 | 26.45 | 26.70 | 6,229,741 | -1.24(-4.44%) |
Nov 05, 2015 | 27.90 | 28.16 | 27.84 | 27.94 | 4,122,309 | +0.02(+0.08%) |
Nov 04, 2015 | 28.09 | 28.23 | 27.78 | 27.92 | 4,139,675 | -0.12(-0.42%) |
Nov 03, 2015 | 27.71 | 28.06 | 27.50 | 28.04 | 3,670,517 | +0.22(+0.81%) |
Nov 02, 2015 | 27.90 | 28.02 | 27.66 | 27.81 | 2,717,482 | -0.09(-0.33%) |
Oct 30, 2015 | 27.75 | 28.06 | 27.58 | 27.91 | 2,769,328 | +0.25(+0.89%) |
Oct 29, 2015 | 27.51 | 28.02 | 27.18 | 27.66 | 5,194,253 | -0.39(-1.38%) |
Oct 28, 2015 | 28.29 | 28.39 | 27.72 | 28.05 | 3,062,810 | -0.22(-0.77%) |
Oct 27, 2015 | 28.42 | 28.54 | 28.10 | 28.26 | 2,710,483 | -0.22(-0.79%) |
Oct 26, 2015 | 28.30 | 28.49 | 28.02 | 28.49 | 2,512,191 | +0.06(+0.22%) |
Oct 23, 2015 | 28.69 | 28.73 | 28.26 | 28.43 | 2,696,114 | -0.33(-1.16%) |
Oct 22, 2015 | 28.45 | 28.86 | 28.38 | 28.76 | 1,690,702 | +0.39(+1.36%) |
Oct 21, 2015 | 28.55 | 28.75 | 28.37 | 28.37 | 2,255,476 | -0.09(-0.33%) |
Oct 20, 2015 | 28.26 | 28.54 | 28.19 | 28.46 | 2,052,780 | +0.15(+0.55%) |
Oct 19, 2015 | 28.09 | 28.34 | 27.98 | 28.31 | 2,918,889 | +0.15(+0.55%) |
Oct 16, 2015 | 28.14 | 28.38 | 28.06 | 28.15 | 2,489,629 | +0.12(+0.41%) |
Oct 15, 2015 | 27.62 | 28.08 | 27.57 | 28.04 | 1,825,229 | +0.50(+1.80%) |
Oct 14, 2015 | 27.74 | 27.84 | 27.53 | 27.54 | 2,202,693 | -0.12(-0.42%) |
Oct 13, 2015 | 27.68 | 27.84 | 27.51 | 27.66 | 3,946,159 | -0.11(-0.39%) |
Oct 12, 2015 | 27.53 | 27.59 | 27.53 | 27.77 | 2,002,777 | +0.21(+0.76%) |
Oct 09, 2015 | 27.77 | 27.81 | 27.37 | 27.56 | 2,727,396 | -0.22(-0.81%) |
Oct 08, 2015 | 27.34 | 27.83 | 27.20 | 27.78 | 1,963,599 | +0.39(+1.44%) |
Oct 07, 2015 | 27.64 | 27.71 | 27.23 | 27.39 | 3,672,221 | -0.21(-0.76%) |
Oct 06, 2015 | 27.51 | 27.63 | 27.22 | 27.60 | 4,272,086 | -0.05(-0.20%) |
Oct 05, 2015 | 27.65 | 27.67 | 27.26 | 27.65 | 3,469,767 | +0.10(+0.37%) |
Oct 02, 2015 | 27.19 | 27.55 | 26.96 | 27.55 | 3,520,986 | +0.53(+1.95%) |
Oct 01, 2015 | 27.38 | 27.43 | 26.72 | 27.02 | 3,915,856 | -0.30(-1.10%) |
Sep 30, 2015 | 26.83 | 27.35 | 26.70 | 27.33 | 3,598,342 | +0.63(+2.38%) |
Sep 29, 2015 | 26.72 | 26.82 | 26.52 | 26.69 | 2,153,845 | +0.01(+0.03%) |
Sep 28, 2015 | 26.61 | 26.91 | 26.60 | 26.68 | 2,354,438 | -0.07(-0.26%) |
Sep 25, 2015 | 26.55 | 27.06 | 26.35 | 26.75 | 2,481,911 | +0.28(+1.05%) |
Sep 24, 2015 | 26.02 | 26.49 | 25.79 | 26.48 | 2,827,173 | +0.36(+1.36%) |
Sep 23, 2015 | 26.03 | 26.20 | 25.88 | 26.12 | 2,612,059 | +0.15(+0.57%) |
Sep 22, 2015 | 26.07 | 26.25 | 25.83 | 25.97 | 3,562,605 | -0.22(-0.86%) |
Sep 21, 2015 | 26.14 | 26.27 | 26.03 | 26.20 | 2,469,272 | +0.14(+0.53%) |
Sep 18, 2015 | 25.94 | 26.44 | 25.91 | 26.06 | 4,038,568 | -0.09(-0.33%) |
Sep 17, 2015 | 25.72 | 26.52 | 25.66 | 26.14 | 4,175,268 | +0.43(+1.68%) |
Sep 16, 2015 | 25.49 | 25.77 | 25.40 | 25.71 | 1,750,315 | +0.26(+1.00%) |
Sep 15, 2015 | 25.36 | 25.51 | 25.06 | 25.45 | 1,857,225 | +0.17(+0.67%) |
Sep 14, 2015 | 25.35 | 25.54 | 25.24 | 25.28 | 2,385,947 | +0.01(+0.03%) |
Sep 11, 2015 | 24.84 | 25.29 | 24.82 | 25.28 | 2,529,713 | +0.32(+1.30%) |
Sep 10, 2015 | 24.91 | 25.27 | 24.87 | 24.95 | 2,724,264 | +0.02(+0.06%) |
Sep 09, 2015 | 25.28 | 25.37 | 24.90 | 24.94 | 3,822,452 | -0.32(-1.26%) |
Sep 08, 2015 | 25.01 | 25.26 | 24.87 | 25.25 | 2,915,915 | +0.32(+1.30%) |
Sep 04, 2015 | 24.82 | 24.93 | 24.93 | 24.93 | 3,868,252 | -0.21(-0.83%) |
Sep 03, 2015 | 25.01 | 25.20 | 24.89 | 25.14 | 2,799,834 | +0.19(+0.78%) |
Sep 02, 2015 | 25.08 | 25.08 | 24.65 | 24.94 | 3,048,548 | +0.11(+0.44%) |
Sep 01, 2015 | 25.01 | 25.13 | 24.71 | 24.84 | 4,801,392 | -0.53(-2.07%) |
Aug 31, 2015 | 25.77 | 25.83 | 25.16 | 25.36 | 3,666,038 | -0.53(-2.06%) |
Aug 28, 2015 | 26.15 | 26.25 | 25.57 | 25.90 | 2,842,033 | -0.22(-0.86%) |
Aug 27, 2015 | 25.79 | 26.14 | 25.65 | 26.12 | 3,858,075 | +0.45(+1.75%) |
Aug 26, 2015 | 25.52 | 25.76 | 25.08 | 25.67 | 4,873,334 | +0.35(+1.38%) |
Aug 25, 2015 | 26.75 | 26.90 | 25.30 | 25.32 | 5,782,036 | -1.11(-4.21%) |
Aug 24, 2015 | 26.92 | 27.05 | 26.31 | 26.44 | 8,910,726 | -1.08(-3.91%) |
Aug 21, 2015 | 27.42 | 27.70 | 27.32 | 27.51 | 6,750,251 | -0.07(-0.25%) |
Aug 20, 2015 | 27.52 | 27.81 | 27.37 | 27.58 | 3,330,410 | -0.13(-0.47%) |
Aug 19, 2015 | 27.52 | 27.83 | 27.36 | 27.71 | 3,137,640 | +0.07(+0.25%) |
Aug 18, 2015 | 27.46 | 27.67 | 27.43 | 27.64 | 4,396,174 | +0.12(+0.42%) |
Aug 17, 2015 | 27.37 | 27.73 | 27.22 | 27.53 | 2,934,119 | +0.22(+0.79%) |
Aug 14, 2015 | 27.20 | 27.32 | 27.02 | 27.31 | 2,555,394 | +0.09(+0.31%) |
Aug 13, 2015 | 27.09 | 27.33 | 26.85 | 27.23 | 1,939,138 | +0.02(+0.06%) |
Aug 12, 2015 | 26.75 | 27.26 | 26.64 | 27.21 | 3,079,378 | +0.36(+1.33%) |
Aug 11, 2015 | 26.41 | 26.96 | 26.35 | 26.85 | 3,205,407 | +0.37(+1.40%) |
Aug 10, 2015 | 26.44 | 26.64 | 26.42 | 26.48 | 2,605,075 | +0.02(+0.06%) |
Aug 07, 2015 | 26.24 | 26.69 | 26.10 | 26.47 | 3,722,014 | +0.17(+0.65%) |
Aug 06, 2015 | 26.06 | 26.32 | 25.93 | 26.30 | 2,898,658 | +0.22(+0.83%) |
Aug 05, 2015 | 26.22 | 26.28 | 25.96 | 26.08 | 2,468,196 | +0.05(+0.21%) |
Aug 04, 2015 | 26.27 | 26.30 | 26.00 | 26.03 | 2,359,290 | -0.31(-1.19%) |
Aug 03, 2015 | 26.34 | 26.55 | 26.19 | 26.34 | 2,926,520 | +0.06(+0.23%) |
Jul 31, 2015 | 26.29 | 26.55 | 26.25 | 26.28 | 3,119,832 | +0.26(+1.00%) |
Jul 30, 2015 | 25.74 | 26.14 | 25.66 | 26.02 | 2,767,780 | +0.20(+0.77%) |
Jul 29, 2015 | 25.62 | 25.83 | 25.45 | 25.82 | 3,473,717 | +0.10(+0.39%) |
Jul 28, 2015 | 25.83 | 25.83 | 25.41 | 25.72 | 3,485,762 | +0.19(+0.75%) |
Jul 27, 2015 | 25.34 | 25.70 | 25.31 | 25.53 | 3,485,515 | +0.24(+0.94%) |
Jul 24, 2015 | 25.09 | 25.46 | 25.03 | 25.29 | 3,511,236 | +0.21(+0.83%) |
Jul 23, 2015 | 25.31 | 25.37 | 24.85 | 25.08 | 4,130,638 | -0.31(-1.24%) |
Jul 22, 2015 | 25.36 | 25.56 | 25.27 | 25.40 | 2,956,717 | +0.04(+0.15%) |
Jul 21, 2015 | 25.56 | 25.60 | 25.15 | 25.36 | 4,776,995 | -0.23(-0.90%) |
Jul 20, 2015 | 25.77 | 25.78 | 25.51 | 25.59 | 4,970,083 | -0.22(-0.86%) |
Jul 17, 2015 | 26.23 | 26.34 | 25.78 | 25.81 | 4,411,455 | -0.52(-1.98%) |
Jul 16, 2015 | 25.97 | 26.36 | 25.95 | 26.33 | 2,252,081 | +0.38(+1.45%) |
Jul 15, 2015 | 25.89 | 25.97 | 25.67 | 25.96 | 2,227,371 | +0.06(+0.24%) |
Jul 14, 2015 | 25.99 | 26.11 | 25.82 | 25.90 | 3,685,220 | -0.05(-0.18%) |
Jul 13, 2015 | 25.97 | 26.07 | 25.74 | 25.94 | 3,071,095 | +0.08(+0.30%) |
Jul 10, 2015 | 25.63 | 26.05 | 25.63 | 25.87 | 2,876,114 | +0.16(+0.63%) |
Jul 09, 2015 | 25.97 | 26.11 | 25.62 | 25.70 | 4,619,920 | -0.19(-0.74%) |
Jul 08, 2015 | 25.97 | 26.20 | 25.86 | 25.90 | 4,507,412 | -0.17(-0.65%) |
Jul 07, 2015 | 25.33 | 26.14 | 25.27 | 26.07 | 6,734,225 | +0.81(+3.22%) |
Jul 06, 2015 | 25.09 | 25.31 | 24.97 | 25.25 | 5,584,781 | +0.13(+0.52%) |
Jul 02, 2015 | 24.93 | 25.12 | 25.12 | 25.12 | 4,826,417 | +0.43(+1.74%) |
Jul 01, 2015 | 24.49 | 24.70 | 24.35 | 24.69 | 4,340,668 | +0.27(+1.10%) |
Jun 30, 2015 | 24.35 | 24.47 | 24.19 | 24.42 | 6,013,906 | +0.19(+0.79%) |
Jun 29, 2015 | 24.38 | 24.63 | 24.22 | 24.23 | 4,058,482 | -0.17(-0.69%) |
Jun 26, 2015 | 24.06 | 24.41 | 23.95 | 24.40 | 5,953,241 | +0.32(+1.34%) |
Jun 25, 2015 | 24.31 | 24.39 | 24.05 | 24.08 | 4,058,937 | -0.18(-0.76%) |
Jun 24, 2015 | 24.55 | 24.64 | 24.25 | 24.26 | 2,724,107 | -0.26(-1.06%) |
Jun 23, 2015 | 24.81 | 24.87 | 24.48 | 24.52 | 1,911,228 | -0.36(-1.45%) |
Jun 22, 2015 | 24.71 | 25.08 | 24.71 | 24.88 | 1,645,139 | -0.05(-0.18%) |
Jun 19, 2015 | 25.16 | 25.24 | 24.92 | 24.93 | 2,710,276 | -0.23(-0.91%) |
Jun 18, 2015 | 24.85 | 25.22 | 24.85 | 25.16 | 3,564,082 | +0.35(+1.39%) |
Jun 17, 2015 | 24.51 | 24.86 | 24.51 | 24.81 | 4,166,247 | +0.30(+1.22%) |
Jun 16, 2015 | 24.45 | 24.58 | 24.37 | 24.52 | 3,346,218 | +0.02(+0.09%) |
Jun 15, 2015 | 24.74 | 24.84 | 24.45 | 24.49 | 5,605,050 | -0.28(-1.12%) |
Jun 12, 2015 | 24.85 | 24.95 | 24.75 | 24.77 | 5,115,817 | -0.24(-0.95%) |
Jun 11, 2015 | 24.80 | 25.04 | 24.72 | 25.01 | 6,382,250 | +0.37(+1.49%) |
Jun 10, 2015 | 24.45 | 24.71 | 24.36 | 24.64 | 4,659,075 | +0.25(+1.04%) |
Jun 09, 2015 | 24.35 | 24.35 | 24.30 | 24.39 | 3,201,470 | +0.07(+0.28%) |
Jun 08, 2015 | 24.35 | 24.43 | 24.15 | 24.32 | 4,479,972 | -0.06(-0.25%) |
Jun 05, 2015 | 24.64 | 24.64 | 24.39 | 24.38 | 7,796,211 | -0.54(-2.19%) |
Jun 04, 2015 | 24.98 | 25.29 | 24.90 | 24.92 | 4,284,766 | -0.12(-0.49%) |
Jun 03, 2015 | 25.54 | 25.61 | 24.88 | 25.04 | 5,261,895 | -0.51(-2.01%) |
Jun 02, 2015 | 26.02 | 26.02 | 25.43 | 25.56 | 5,175,282 | -0.61(-2.32%) |
Jun 01, 2015 | 26.17 | 26.29 | 26.10 | 26.16 | 2,645,951 | -0.02(-0.09%) |
May 29, 2015 | 26.12 | 26.33 | 26.03 | 26.19 | 3,834,669 | +0.02(+0.06%) |
May 28, 2015 | 26.12 | 26.21 | 26.01 | 26.17 | 1,933,704 | +0.08(+0.32%) |
May 27, 2015 | 26.13 | 26.17 | 26.02 | 26.09 | 2,618,518 | +0.08(+0.29%) |
May 26, 2015 | 26.22 | 26.23 | 25.90 | 26.01 | 4,379,973 | -0.21(-0.79%) |
May 22, 2015 | 26.20 | 26.22 | 26.22 | 26.22 | 2,836,898 | -0.02(-0.09%) |
May 21, 2015 | 26.18 | 26.26 | 25.94 | 26.24 | 2,953,317 | +0.05(+0.21%) |
May 20, 2015 | 26.23 | 26.39 | 26.15 | 26.19 | 2,732,111 | -0.01(-0.03%) |
May 19, 2015 | 25.94 | 26.30 | 25.89 | 26.20 | 2,988,245 | +0.13(+0.50%) |
May 18, 2015 | 25.80 | 26.24 | 25.80 | 26.07 | 2,990,646 | +0.15(+0.59%) |
May 15, 2015 | 25.58 | 25.96 | 25.51 | 25.91 | 5,685,762 | +0.33(+1.29%) |
May 14, 2015 | 25.24 | 25.67 | 25.24 | 25.58 | 3,788,928 | +0.45(+1.80%) |
May 13, 2015 | 25.52 | 25.67 | 25.03 | 25.13 | 3,839,737 | -0.35(-1.36%) |
May 12, 2015 | 25.47 | 25.62 | 25.31 | 25.47 | 3,332,359 | -0.19(-0.75%) |
May 11, 2015 | 25.92 | 26.18 | 25.63 | 25.67 | 4,089,589 | -0.15(-0.59%) |
May 08, 2015 | 25.67 | 26.10 | 25.67 | 25.82 | 6,058,549 | +0.38(+1.48%) |
May 07, 2015 | 25.51 | 25.68 | 25.39 | 25.44 | 6,543,066 | +0.01(+0.03%) |
May 06, 2015 | 25.63 | 25.72 | 25.21 | 25.44 | 4,479,408 | -0.12(-0.45%) |
May 05, 2015 | 26.01 | 26.14 | 25.53 | 25.55 | 4,927,460 | -0.58(-2.21%) |
May 04, 2015 | 26.03 | 26.32 | 25.95 | 26.13 | 3,702,152 | +0.08(+0.32%) |
May 01, 2015 | 25.90 | 26.12 | 25.67 | 26.05 | 3,683,067 | +0.24(+0.94%) |
Apr 30, 2015 | 26.39 | 26.41 | 25.57 | 25.80 | 6,763,490 | -0.65(-2.44%) |
Apr 29, 2015 | 26.43 | 26.56 | 26.17 | 26.45 | 3,231,534 | -0.17(-0.63%) |
Apr 28, 2015 | 26.43 | 26.70 | 26.30 | 26.62 | 3,199,015 | +0.10(+0.37%) |
Apr 27, 2015 | 26.87 | 26.87 | 26.35 | 26.52 | 3,595,261 | -0.22(-0.82%) |
Apr 24, 2015 | 26.43 | 26.92 | 26.43 | 26.74 | 3,714,584 | +0.11(+0.43%) |
Apr 23, 2015 | 26.54 | 26.94 | 26.48 | 26.62 | 4,887,213 | -0.05(-0.17%) |
Apr 22, 2015 | 26.64 | 26.77 | 26.40 | 26.67 | 6,348,436 | +0.11(+0.43%) |
Apr 21, 2015 | 26.67 | 26.97 | 26.43 | 26.55 | 3,699,415 | -0.10(-0.37%) |
Apr 20, 2015 | 26.28 | 26.94 | 26.24 | 26.65 | 3,703,303 | +0.42(+1.59%) |
Apr 17, 2015 | 26.13 | 26.40 | 26.10 | 26.24 | 3,267,980 | -0.02(-0.06%) |
Apr 16, 2015 | 26.36 | 26.43 | 25.95 | 26.25 | 3,731,360 | -0.20(-0.75%) |
Apr 15, 2015 | 26.52 | 26.79 | 26.43 | 26.45 | 2,347,687 | -0.01(-0.03%) |
Apr 14, 2015 | 26.36 | 26.58 | 26.33 | 26.46 | 1,984,681 | +0.11(+0.43%) |
Apr 13, 2015 | 26.44 | 26.60 | 26.33 | 26.34 | 2,018,135 | -0.15(-0.57%) |
Apr 10, 2015 | 26.29 | 26.57 | 26.24 | 26.49 | 2,454,481 | +0.30(+1.13%) |
Apr 09, 2015 | 26.46 | 26.49 | 26.07 | 26.20 | 3,475,072 | -0.31(-1.18%) |
Apr 08, 2015 | 26.55 | 26.59 | 26.35 | 26.51 | 2,782,388 | -0.02(-0.09%) |
Apr 07, 2015 | 27.03 | 27.03 | 26.53 | 26.53 | 3,618,972 | -0.52(-1.91%) |
Apr 06, 2015 | 26.90 | 27.25 | 26.86 | 27.05 | 2,049,716 | +0.21(+0.79%) |
Apr 02, 2015 | 26.78 | 26.84 | 26.84 | 26.84 | 3,120,785 | +0.07(+0.26%) |