Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 26.39 | 26.51 | 26.36 | 26.41 | 57,273 | -0.07(-0.25%) |
Nov 27, 2015 | 26.36 | 26.48 | 26.36 | 26.48 | 4,012 | +0.12(+0.47%) |
Nov 25, 2015 | 26.37 | 26.36 | 26.36 | 26.36 | 73,900 | +0.04(+0.15%) |
Nov 24, 2015 | 26.30 | 26.37 | 26.24 | 26.32 | 48,876 | -0.04(-0.14%) |
Nov 23, 2015 | 26.36 | 26.46 | 26.26 | 26.36 | 75,734 | +0.00(+0.00%) |
Nov 20, 2015 | 26.39 | 26.43 | 26.22 | 26.36 | 29,734 | +0.12(+0.47%) |
Nov 19, 2015 | 26.35 | 26.40 | 26.20 | 26.23 | 34,654 | -0.19(-0.70%) |
Nov 18, 2015 | 26.45 | 26.46 | 26.33 | 26.42 | 609,035 | +0.06(+0.23%) |
Nov 17, 2015 | 26.46 | 26.52 | 26.32 | 26.36 | 13,331 | -0.04(-0.14%) |
Nov 16, 2015 | 26.42 | 26.49 | 26.27 | 26.40 | 35,592 | +0.03(+0.11%) |
Nov 13, 2015 | 26.22 | 26.44 | 26.22 | 26.37 | 25,182 | -0.02(-0.07%) |
Nov 12, 2015 | 26.42 | 26.47 | 26.28 | 26.39 | 16,219 | +0.01(+0.04%) |
Nov 11, 2015 | 26.55 | 26.55 | 26.32 | 26.38 | 16,454 | -0.06(-0.22%) |
Nov 10, 2015 | 26.34 | 26.54 | 26.31 | 26.43 | 9,912 | +0.08(+0.29%) |
Nov 09, 2015 | 26.43 | 26.49 | 26.32 | 26.36 | 103,115 | -0.11(-0.40%) |
Nov 06, 2015 | 26.47 | 26.47 | 26.32 | 26.46 | 31,678 | +0.16(+0.62%) |
Nov 05, 2015 | 26.32 | 26.70 | 26.28 | 26.30 | 39,475 | -0.05(-0.18%) |
Nov 04, 2015 | 26.53 | 26.53 | 26.34 | 26.35 | 32,711 | -0.10(-0.36%) |
Nov 03, 2015 | 26.52 | 26.52 | 26.36 | 26.44 | 41,004 | +0.09(+0.33%) |
Nov 02, 2015 | 26.33 | 26.57 | 26.33 | 26.36 | 87,714 | +0.02(+0.07%) |
Oct 30, 2015 | 26.54 | 26.60 | 26.33 | 26.34 | 180,078 | -0.05(-0.18%) |
Oct 29, 2015 | 26.39 | 26.57 | 26.34 | 26.39 | 58,643 | +0.05(+0.18%) |
Oct 28, 2015 | 26.29 | 26.50 | 26.17 | 26.34 | 24,914 | +0.09(+0.33%) |
Oct 27, 2015 | 26.19 | 26.42 | 26.18 | 26.25 | 40,627 | +0.07(+0.26%) |
Oct 26, 2015 | 26.35 | 26.35 | 26.18 | 26.18 | 51,088 | -0.17(-0.66%) |
Oct 23, 2015 | 26.30 | 26.38 | 26.16 | 26.36 | 43,467 | +0.07(+0.25%) |
Oct 22, 2015 | 26.69 | 26.74 | 26.23 | 26.29 | 20,416 | -0.19(-0.72%) |
Oct 21, 2015 | 26.71 | 26.71 | 26.27 | 26.48 | 41,970 | -0.04(-0.14%) |
Oct 20, 2015 | 26.53 | 26.67 | 26.49 | 26.52 | 49,884 | -0.04(-0.14%) |
Oct 19, 2015 | 26.56 | 26.63 | 26.44 | 26.56 | 17,481 | +0.00(+0.00%) |
Oct 16, 2015 | 26.41 | 26.56 | 26.37 | 26.56 | 16,247 | -0.08(-0.29%) |
Oct 15, 2015 | 26.63 | 26.63 | 26.44 | 26.63 | 176,981 | +0.16(+0.61%) |
Oct 14, 2015 | 26.47 | 26.57 | 26.42 | 26.47 | 21,977 | -0.05(-0.20%) |
Oct 13, 2015 | 26.57 | 26.60 | 26.48 | 26.52 | 14,051 | +0.03(+0.13%) |
Oct 12, 2015 | 26.57 | 26.57 | 26.41 | 26.49 | 24,377 | -0.06(-0.22%) |
Oct 09, 2015 | 26.55 | 26.56 | 26.42 | 26.55 | 15,006 | +0.04(+0.14%) |
Oct 08, 2015 | 26.43 | 26.53 | 26.32 | 26.51 | 13,644 | +0.00(+0.00%) |
Oct 07, 2015 | 26.57 | 26.57 | 26.33 | 26.51 | 441,315 | +0.08(+0.29%) |
Oct 06, 2015 | 26.69 | 26.74 | 26.33 | 26.43 | 19,076 | -0.13(-0.50%) |
Oct 05, 2015 | 26.59 | 26.60 | 26.41 | 26.57 | 63,311 | -0.07(-0.25%) |
Oct 02, 2015 | 26.86 | 26.87 | 26.01 | 26.63 | 96,495 | +0.22(+0.83%) |
Oct 01, 2015 | 26.63 | 26.63 | 25.43 | 26.41 | 16,409 | -0.15(-0.58%) |
Sep 30, 2015 | 26.54 | 26.58 | 26.32 | 26.57 | 52,287 | +0.09(+0.32%) |
Sep 29, 2015 | 26.52 | 26.54 | 26.33 | 26.48 | 14,665 | +0.18(+0.69%) |
Sep 28, 2015 | 26.50 | 26.65 | 26.30 | 26.30 | 122,139 | -0.37(-1.40%) |
Sep 25, 2015 | 27.07 | 27.21 | 26.67 | 26.67 | 30,118 | -0.25(-0.92%) |
Sep 24, 2015 | 26.94 | 26.98 | 26.76 | 26.92 | 19,625 | +0.05(+0.18%) |
Sep 23, 2015 | 27.02 | 27.16 | 26.87 | 26.87 | 25,731 | -0.04(-0.14%) |
Sep 22, 2015 | 26.87 | 27.00 | 26.87 | 26.91 | 122,337 | -0.16(-0.60%) |
Sep 21, 2015 | 27.12 | 27.12 | 26.98 | 27.07 | 24,350 | +0.01(+0.05%) |
Sep 18, 2015 | 26.97 | 27.16 | 26.97 | 27.06 | 51,794 | -0.01(-0.05%) |
Sep 17, 2015 | 26.97 | 27.21 | 26.97 | 27.07 | 18,193 | -0.07(-0.25%) |
Sep 16, 2015 | 27.23 | 27.23 | 27.05 | 27.14 | 20,298 | -0.01(-0.04%) |
Sep 15, 2015 | 27.21 | 27.21 | 27.01 | 27.15 | 24,197 | +0.10(+0.35%) |
Sep 14, 2015 | 27.21 | 27.21 | 27.05 | 27.05 | 17,999 | -0.07(-0.25%) |
Sep 11, 2015 | 27.02 | 27.14 | 26.97 | 27.12 | 14,577 | +0.07(+0.25%) |
Sep 10, 2015 | 27.05 | 27.10 | 26.96 | 27.05 | 25,537 | +0.05(+0.18%) |
Sep 09, 2015 | 27.33 | 27.45 | 26.97 | 27.01 | 95,958 | -0.14(-0.53%) |
Sep 08, 2015 | 27.14 | 27.15 | 27.00 | 27.15 | 163,744 | +0.12(+0.46%) |
Sep 04, 2015 | 26.81 | 27.03 | 27.03 | 27.03 | 14,445 | -0.03(-0.11%) |
Sep 03, 2015 | 26.99 | 27.06 | 26.84 | 27.05 | 6,081 | +0.23(+0.85%) |
Sep 02, 2015 | 26.80 | 26.96 | 26.79 | 26.83 | 13,691 | -0.15(-0.57%) |
Sep 01, 2015 | 26.84 | 27.11 | 26.77 | 26.98 | 85,488 | -0.14(-0.53%) |
Aug 31, 2015 | 27.08 | 27.14 | 26.95 | 27.12 | 23,143 | +0.06(+0.21%) |
Aug 28, 2015 | 26.89 | 27.06 | 26.88 | 27.06 | 16,647 | -0.01(-0.04%) |
Aug 27, 2015 | 27.27 | 27.27 | 26.79 | 27.07 | 14,945 | +0.08(+0.28%) |
Aug 26, 2015 | 27.30 | 27.38 | 26.76 | 27.00 | 20,949 | +0.19(+0.71%) |
Aug 25, 2015 | 27.09 | 27.66 | 26.56 | 26.81 | 72,072 | -0.21(-0.78%) |
Aug 24, 2015 | 27.03 | 27.03 | 26.67 | 27.02 | 28,608 | -0.01(-0.04%) |
Aug 21, 2015 | 27.02 | 27.11 | 26.87 | 27.03 | 46,912 | -0.03(-0.10%) |
Aug 20, 2015 | 26.89 | 27.18 | 26.89 | 27.05 | 63,211 | -0.02(-0.07%) |
Aug 19, 2015 | 27.11 | 27.24 | 27.00 | 27.07 | 25,857 | -0.08(-0.28%) |
Aug 18, 2015 | 27.18 | 27.18 | 27.01 | 27.15 | 20,375 | -0.03(-0.11%) |
Aug 17, 2015 | 27.11 | 27.18 | 26.97 | 27.18 | 15,781 | +0.08(+0.31%) |
Aug 14, 2015 | 27.11 | 27.11 | 26.96 | 27.10 | 20,672 | +0.05(+0.18%) |
Aug 13, 2015 | 26.86 | 27.05 | 26.86 | 27.05 | 24,852 | +0.09(+0.32%) |
Aug 12, 2015 | 27.00 | 27.11 | 26.85 | 26.96 | 26,344 | -0.16(-0.59%) |
Aug 11, 2015 | 27.09 | 27.16 | 26.98 | 27.12 | 59,343 | -0.05(-0.18%) |
Aug 10, 2015 | 26.96 | 27.17 | 26.83 | 27.17 | 24,184 | +0.21(+0.78%) |
Aug 07, 2015 | 27.08 | 27.08 | 26.96 | 26.96 | 14,289 | -0.06(-0.21%) |
Aug 06, 2015 | 27.02 | 27.10 | 26.86 | 27.02 | 55,375 | -0.10(-0.35%) |
Aug 05, 2015 | 27.07 | 27.14 | 27.03 | 27.11 | 7,776 | +0.10(+0.35%) |
Aug 04, 2015 | 27.07 | 27.12 | 27.01 | 27.02 | 25,271 | -0.11(-0.39%) |
Aug 03, 2015 | 27.15 | 27.16 | 27.01 | 27.12 | 38,632 | -0.05(-0.18%) |
Jul 31, 2015 | 27.21 | 27.21 | 27.13 | 27.17 | 6,387 | +0.02(+0.07%) |
Jul 30, 2015 | 27.12 | 27.20 | 27.09 | 27.15 | 42,099 | +0.13(+0.49%) |
Jul 29, 2015 | 27.05 | 27.07 | 26.84 | 27.02 | 21,007 | +0.00(+0.00%) |
Jul 28, 2015 | 26.90 | 27.05 | 26.81 | 27.02 | 115,817 | +0.06(+0.21%) |
Jul 27, 2015 | 27.09 | 27.11 | 26.96 | 26.96 | 25,197 | -0.28(-1.02%) |
Jul 24, 2015 | 27.41 | 27.41 | 27.15 | 27.24 | 44,296 | -0.11(-0.38%) |
Jul 23, 2015 | 27.40 | 27.42 | 27.27 | 27.34 | 41,183 | +0.11(+0.39%) |
Jul 22, 2015 | 27.37 | 27.38 | 27.12 | 27.24 | 17,911 | -0.13(-0.49%) |
Jul 21, 2015 | 27.35 | 27.38 | 27.30 | 27.37 | 14,429 | +0.04(+0.14%) |
Jul 20, 2015 | 27.41 | 27.46 | 27.27 | 27.33 | 13,304 | +0.02(+0.07%) |
Jul 17, 2015 | 27.36 | 27.36 | 27.25 | 27.31 | 58,188 | -0.08(-0.28%) |
Jul 16, 2015 | 27.46 | 27.46 | 27.32 | 27.39 | 15,292 | -0.03(-0.10%) |
Jul 15, 2015 | 27.60 | 27.60 | 27.35 | 27.42 | 24,296 | -0.09(-0.31%) |
Jul 14, 2015 | 27.54 | 27.56 | 27.43 | 27.50 | 32,437 | +0.04(+0.14%) |
Jul 13, 2015 | 27.66 | 27.66 | 27.31 | 27.47 | 21,237 | -0.07(-0.24%) |
Jul 10, 2015 | 27.58 | 27.58 | 27.48 | 27.53 | 54,318 | +0.10(+0.35%) |
Jul 09, 2015 | 27.48 | 27.51 | 27.38 | 27.44 | 65,928 | +0.06(+0.21%) |
Jul 08, 2015 | 27.43 | 27.47 | 27.27 | 27.38 | 85,743 | -0.09(-0.31%) |
Jul 07, 2015 | 27.57 | 27.57 | 27.25 | 27.47 | 86,303 | -0.20(-0.73%) |
Jul 06, 2015 | 27.45 | 27.67 | 27.45 | 27.67 | 183,673 | +0.11(+0.42%) |
Jul 02, 2015 | 27.53 | 27.55 | 27.55 | 27.55 | 32,135 | +0.07(+0.24%) |
Jul 01, 2015 | 27.50 | 27.50 | 27.44 | 27.48 | 57,960 | +0.06(+0.21%) |
Jun 30, 2015 | 27.57 | 27.57 | 27.34 | 27.43 | 25,997 | -0.02(-0.07%) |
Jun 29, 2015 | 27.39 | 27.48 | 27.33 | 27.45 | 27,045 | -0.09(-0.34%) |
Jun 26, 2015 | 27.67 | 27.67 | 27.47 | 27.54 | 17,269 | -0.07(-0.25%) |
Jun 25, 2015 | 27.67 | 27.67 | 27.56 | 27.61 | 24,463 | +0.00(+0.00%) |
Jun 24, 2015 | 27.71 | 27.71 | 27.55 | 27.61 | 17,173 | -0.06(-0.21%) |
Jun 23, 2015 | 27.63 | 27.69 | 27.57 | 27.67 | 34,930 | +0.04(+0.14%) |
Jun 22, 2015 | 27.65 | 27.65 | 27.56 | 27.63 | 33,133 | -0.05(-0.17%) |
Jun 19, 2015 | 27.75 | 27.75 | 27.65 | 27.68 | 46,209 | -0.03(-0.10%) |
Jun 18, 2015 | 27.62 | 27.79 | 27.62 | 27.70 | 87,316 | +0.06(+0.21%) |
Jun 17, 2015 | 27.75 | 27.75 | 27.62 | 27.65 | 35,027 | -0.06(-0.21%) |
Jun 16, 2015 | 27.77 | 27.77 | 27.64 | 27.70 | 20,427 | -0.04(-0.14%) |
Jun 15, 2015 | 27.70 | 27.76 | 27.67 | 27.74 | 27,753 | +0.00(+0.00%) |
Jun 12, 2015 | 27.70 | 27.75 | 27.67 | 27.74 | 34,932 | +0.04(+0.14%) |
Jun 11, 2015 | 27.67 | 27.74 | 27.66 | 27.70 | 47,609 | -0.05(-0.17%) |
Jun 10, 2015 | 27.83 | 27.83 | 27.68 | 27.75 | 15,579 | +0.02(+0.07%) |
Jun 09, 2015 | 27.73 | 27.74 | 27.66 | 27.73 | 18,387 | +0.04(+0.14%) |
Jun 08, 2015 | 27.82 | 27.82 | 27.63 | 27.70 | 28,631 | -0.10(-0.34%) |
Jun 05, 2015 | 27.63 | 27.79 | 27.63 | 27.79 | 22,511 | +0.04(+0.14%) |
Jun 04, 2015 | 27.78 | 27.82 | 27.72 | 27.75 | 232,526 | -0.04(-0.13%) |
Jun 03, 2015 | 27.76 | 27.83 | 27.74 | 27.79 | 83,252 | +0.01(+0.03%) |
Jun 02, 2015 | 27.79 | 27.79 | 27.67 | 27.78 | 28,641 | +0.03(+0.10%) |
Jun 01, 2015 | 27.85 | 27.85 | 27.67 | 27.75 | 30,171 | -0.03(-0.10%) |
May 29, 2015 | 27.79 | 27.83 | 27.70 | 27.78 | 25,262 | -0.01(-0.03%) |
May 28, 2015 | 27.79 | 27.80 | 27.71 | 27.79 | 25,911 | +0.04(+0.14%) |
May 27, 2015 | 27.74 | 27.78 | 27.70 | 27.75 | 22,886 | +0.01(+0.03%) |
May 26, 2015 | 27.74 | 27.77 | 27.63 | 27.74 | 23,542 | +0.02(+0.07%) |
May 22, 2015 | 27.74 | 27.72 | 27.72 | 27.72 | 55,687 | +0.00(+0.00%) |
May 21, 2015 | 27.69 | 27.74 | 27.63 | 27.72 | 12,601 | +0.05(+0.17%) |
May 20, 2015 | 27.69 | 27.71 | 27.58 | 27.68 | 17,814 | +0.07(+0.27%) |
May 19, 2015 | 27.70 | 27.70 | 27.57 | 27.60 | 19,030 | -0.07(-0.27%) |
May 18, 2015 | 27.56 | 27.68 | 27.56 | 27.68 | 18,610 | +0.06(+0.20%) |
May 15, 2015 | 27.70 | 27.71 | 27.56 | 27.62 | 210,066 | -0.09(-0.34%) |
May 14, 2015 | 27.77 | 27.77 | 27.70 | 27.71 | 11,805 | -0.03(-0.10%) |
May 13, 2015 | 27.76 | 27.79 | 27.71 | 27.74 | 40,694 | +0.01(+0.03%) |
May 12, 2015 | 27.70 | 27.75 | 27.61 | 27.73 | 25,952 | +0.01(+0.03%) |
May 11, 2015 | 27.70 | 27.75 | 27.66 | 27.72 | 23,618 | +0.06(+0.21%) |
May 08, 2015 | 27.63 | 27.75 | 27.60 | 27.67 | 16,405 | +0.07(+0.25%) |
May 07, 2015 | 27.57 | 27.67 | 27.54 | 27.60 | 18,742 | -0.03(-0.11%) |
May 06, 2015 | 27.64 | 27.70 | 27.62 | 27.63 | 21,097 | -0.01(-0.03%) |
May 05, 2015 | 27.65 | 27.65 | 27.62 | 27.64 | 26,182 | -0.01(-0.03%) |
May 04, 2015 | 27.64 | 27.71 | 27.62 | 27.65 | 38,533 | -0.07(-0.24%) |
May 01, 2015 | 27.68 | 27.74 | 27.65 | 27.71 | 19,121 | +0.04(+0.14%) |
Apr 30, 2015 | 27.63 | 27.71 | 27.61 | 27.67 | 18,902 | +0.06(+0.24%) |
Apr 29, 2015 | 27.55 | 27.67 | 27.55 | 27.61 | 13,869 | -0.03(-0.10%) |
Apr 28, 2015 | 27.70 | 27.70 | 27.59 | 27.64 | 10,957 | +0.05(+0.17%) |
Apr 27, 2015 | 27.57 | 27.69 | 27.57 | 27.59 | 45,364 | -0.04(-0.14%) |
Apr 24, 2015 | 27.58 | 27.71 | 27.58 | 27.63 | 30,061 | -0.10(-0.34%) |
Apr 23, 2015 | 27.70 | 27.74 | 27.62 | 27.72 | 18,874 | +0.02(+0.07%) |
Apr 22, 2015 | 27.82 | 27.82 | 27.70 | 27.70 | 34,457 | -0.04(-0.13%) |
Apr 21, 2015 | 27.78 | 27.78 | 27.69 | 27.74 | 13,481 | +0.01(+0.03%) |
Apr 20, 2015 | 27.70 | 27.74 | 27.69 | 27.73 | 10,195 | +0.08(+0.28%) |
Apr 17, 2015 | 27.65 | 27.70 | 27.59 | 27.66 | 19,275 | -0.02(-0.07%) |
Apr 16, 2015 | 27.58 | 27.70 | 27.58 | 27.68 | 13,676 | +0.00(+0.00%) |
Apr 15, 2015 | 27.67 | 27.70 | 27.58 | 27.68 | 10,540 | +0.03(+0.10%) |
Apr 14, 2015 | 27.63 | 27.67 | 27.61 | 27.65 | 13,422 | -0.01(-0.03%) |
Apr 13, 2015 | 27.76 | 27.76 | 27.61 | 27.66 | 13,839 | -0.09(-0.31%) |
Apr 10, 2015 | 27.73 | 27.74 | 27.64 | 27.74 | 43,574 | +0.02(+0.09%) |
Apr 09, 2015 | 27.76 | 27.76 | 27.57 | 27.72 | 50,620 | +0.06(+0.22%) |
Apr 08, 2015 | 27.68 | 27.69 | 27.56 | 27.66 | 17,083 | +0.02(+0.07%) |
Apr 07, 2015 | 27.70 | 27.75 | 27.61 | 27.64 | 54,187 | -0.07(-0.24%) |
Apr 06, 2015 | 27.72 | 27.77 | 27.65 | 27.70 | 12,079 | +0.03(+0.10%) |
Apr 02, 2015 | 27.71 | 27.68 | 27.68 | 27.68 | 22,505 | +0.02(+0.07%) |
Apr 01, 2015 | 27.61 | 27.66 | 27.53 | 27.66 | 39,275 | +0.11(+0.38%) |
Mar 31, 2015 | 27.61 | 27.61 | 27.51 | 27.55 | 42,464 | -0.06(-0.21%) |
Mar 30, 2015 | 27.71 | 27.71 | 27.57 | 27.61 | 74,781 | -0.04(-0.14%) |
Mar 27, 2015 | 27.58 | 27.65 | 27.57 | 27.65 | 16,715 | +0.07(+0.24%) |
Mar 26, 2015 | 27.58 | 27.61 | 27.52 | 27.58 | 14,341 | +0.01(+0.03%) |
Mar 25, 2015 | 27.67 | 27.67 | 27.56 | 27.57 | 23,087 | -0.10(-0.35%) |
Mar 24, 2015 | 27.61 | 27.67 | 27.55 | 27.67 | 37,347 | +0.01(+0.03%) |
Mar 23, 2015 | 27.54 | 27.67 | 27.54 | 27.66 | 21,790 | +0.06(+0.21%) |
Mar 20, 2015 | 27.58 | 27.61 | 27.50 | 27.60 | 31,913 | +0.09(+0.31%) |
Mar 19, 2015 | 27.34 | 27.55 | 27.34 | 27.51 | 29,557 | +0.08(+0.28%) |
Mar 18, 2015 | 27.48 | 27.53 | 27.38 | 27.44 | 62,034 | -0.07(-0.24%) |
Mar 17, 2015 | 27.51 | 27.52 | 27.40 | 27.50 | 13,412 | -0.01(-0.05%) |
Mar 16, 2015 | 27.45 | 27.53 | 27.45 | 27.52 | 4,905 | +0.07(+0.26%) |
Mar 13, 2015 | 27.47 | 27.47 | 27.32 | 27.44 | 39,392 | -0.08(-0.28%) |
Mar 12, 2015 | 27.40 | 27.55 | 27.40 | 27.52 | 78,522 | +0.09(+0.31%) |
Mar 11, 2015 | 27.26 | 27.46 | 27.20 | 27.44 | 41,501 | +0.18(+0.67%) |
Mar 10, 2015 | 27.20 | 27.28 | 27.19 | 27.26 | 31,782 | -0.03(-0.10%) |
Mar 09, 2015 | 27.36 | 27.36 | 27.26 | 27.28 | 15,319 | +0.04(+0.14%) |
Mar 06, 2015 | 27.41 | 27.41 | 27.24 | 27.25 | 52,190 | -0.09(-0.31%) |
Mar 05, 2015 | 27.42 | 27.42 | 27.30 | 27.33 | 25,783 | -0.11(-0.38%) |
Mar 04, 2015 | 27.41 | 27.48 | 27.36 | 27.44 | 42,433 | +0.00(+0.00%) |
Mar 03, 2015 | 27.43 | 27.43 | 27.41 | 27.44 | 90,004 | +0.01(+0.04%) |
Mar 02, 2015 | 27.43 | 27.43 | 27.35 | 27.43 | 39,698 | +0.03(+0.10%) |
Feb 27, 2015 | 27.36 | 27.40 | 27.29 | 27.40 | 26,257 | +0.04(+0.14%) |
Feb 26, 2015 | 27.41 | 27.41 | 27.27 | 27.36 | 52,214 | -0.03(-0.10%) |
Feb 25, 2015 | 27.35 | 27.40 | 27.32 | 27.39 | 51,987 | +0.08(+0.28%) |
Feb 24, 2015 | 27.26 | 27.31 | 27.25 | 27.31 | 23,201 | +0.07(+0.25%) |
Feb 23, 2015 | 27.42 | 27.42 | 27.25 | 27.25 | 51,640 | -0.09(-0.32%) |
Feb 20, 2015 | 27.32 | 27.38 | 27.23 | 27.33 | 19,379 | +0.00(+0.01%) |
Feb 19, 2015 | 27.22 | 27.33 | 27.22 | 27.33 | 8,792 | +0.08(+0.28%) |
Feb 18, 2015 | 27.25 | 27.38 | 27.25 | 27.26 | 13,289 | -0.02(-0.07%) |
Feb 17, 2015 | 27.19 | 27.29 | 27.13 | 27.27 | 11,284 | +0.09(+0.32%) |
Feb 13, 2015 | 27.06 | 27.19 | 27.19 | 27.19 | 5,652 | +0.06(+0.21%) |
Feb 12, 2015 | 27.16 | 27.21 | 27.13 | 27.13 | 17,302 | +0.11(+0.39%) |
Feb 11, 2015 | 27.14 | 27.15 | 27.03 | 27.03 | 20,103 | -0.12(-0.46%) |
Feb 10, 2015 | 27.27 | 27.27 | 27.07 | 27.15 | 22,551 | +0.05(+0.17%) |
Feb 09, 2015 | 27.15 | 27.15 | 27.06 | 27.10 | 8,952 | +0.00(+0.01%) |
Feb 06, 2015 | 27.21 | 27.21 | 27.09 | 27.10 | 20,045 | -0.01(-0.04%) |
Feb 05, 2015 | 27.12 | 27.22 | 27.06 | 27.11 | 231,772 | +0.13(+0.50%) |
Feb 04, 2015 | 27.07 | 27.09 | 26.89 | 26.98 | 34,870 | +0.01(+0.04%) |
Feb 03, 2015 | 27.04 | 27.07 | 26.97 | 26.97 | 28,309 | +0.02(+0.07%) |
Feb 02, 2015 | 27.04 | 27.04 | 26.78 | 26.95 | 23,830 | +0.04(+0.14%) |
Jan 30, 2015 | 26.80 | 26.95 | 26.80 | 26.91 | 30,060 | +0.02(+0.07%) |
Jan 29, 2015 | 27.07 | 27.07 | 26.79 | 26.89 | 30,704 | -0.06(-0.21%) |
Jan 28, 2015 | 27.24 | 27.24 | 26.91 | 26.95 | 152,754 | -0.11(-0.42%) |
Jan 27, 2015 | 26.97 | 27.12 | 26.97 | 27.06 | 424,380 | +0.01(+0.04%) |
Jan 26, 2015 | 27.05 | 27.05 | 26.93 | 27.05 | 12,363 | +0.05(+0.18%) |
Jan 23, 2015 | 26.95 | 27.03 | 26.82 | 27.01 | 27,256 | +0.03(+0.11%) |
Jan 22, 2015 | 26.97 | 27.00 | 26.88 | 26.98 | 14,021 | +0.15(+0.57%) |
Jan 21, 2015 | 26.98 | 26.98 | 26.78 | 26.83 | 76,480 | -0.01(-0.04%) |
Jan 20, 2015 | 26.91 | 26.94 | 26.83 | 26.84 | 14,446 | +0.01(+0.04%) |
Jan 16, 2015 | 26.76 | 26.84 | 26.73 | 26.83 | 5,553 | +0.03(+0.13%) |
Jan 15, 2015 | 26.81 | 26.84 | 26.76 | 26.79 | 6,102 | +0.09(+0.34%) |
Jan 14, 2015 | 26.90 | 26.90 | 26.70 | 26.70 | 6,076 | -0.07(-0.25%) |
Jan 13, 2015 | 26.71 | 26.87 | 26.71 | 26.77 | 7,252 | -0.03(-0.11%) |
Jan 12, 2015 | 26.84 | 26.85 | 26.70 | 26.80 | 19,127 | -0.03(-0.10%) |
Jan 09, 2015 | 26.88 | 26.88 | 26.74 | 26.83 | 23,000 | +0.00(+0.00%) |
Jan 08, 2015 | 26.90 | 26.90 | 26.74 | 26.83 | 26,672 | +0.00(+0.00%) |
Jan 07, 2015 | 26.72 | 26.83 | 26.54 | 26.83 | 56,703 | +0.27(+1.01%) |
Jan 06, 2015 | 26.71 | 26.71 | 26.54 | 26.56 | 20,856 | +0.01(+0.04%) |
Jan 05, 2015 | 26.72 | 26.72 | 26.50 | 26.55 | 88,564 | -0.11(-0.43%) |
Jan 02, 2015 | 26.83 | 26.83 | 26.63 | 26.66 | 10,685 | +0.00(+0.00%) |
Dec 31, 2014 | 26.76 | 26.66 | 26.66 | 26.66 | 7,536 | -0.08(-0.29%) |
Dec 30, 2014 | 26.75 | 26.77 | 26.71 | 26.74 | 19,436 | +0.08(+0.29%) |
Dec 29, 2014 | 26.75 | 26.82 | 26.58 | 26.66 | 36,149 | -0.06(-0.21%) |
Dec 26, 2014 | 26.54 | 26.75 | 26.54 | 26.72 | 12,598 | +0.18(+0.67%) |
Dec 24, 2014 | 26.74 | 26.54 | 26.54 | 26.54 | 18,736 | -0.07(-0.27%) |
Dec 23, 2014 | 26.65 | 26.65 | 26.45 | 26.62 | 60,897 | -0.07(-0.25%) |
Dec 22, 2014 | 27.15 | 27.15 | 26.60 | 26.68 | 59,938 | -0.42(-1.55%) |
Dec 19, 2014 | 27.21 | 27.21 | 26.52 | 27.10 | 71,635 | +0.42(+1.58%) |
Dec 18, 2014 | 26.89 | 26.89 | 26.61 | 26.68 | 42,823 | +0.05(+0.18%) |
Dec 17, 2014 | 26.64 | 26.72 | 26.59 | 26.63 | 15,300 | +0.17(+0.65%) |
Dec 16, 2014 | 26.49 | 26.69 | 26.32 | 26.46 | 12,282 | -0.16(-0.61%) |
Dec 15, 2014 | 26.59 | 26.84 | 26.54 | 26.63 | 50,733 | +0.11(+0.40%) |
Dec 12, 2014 | 26.60 | 27.20 | 26.51 | 26.52 | 14,035 | -0.15(-0.58%) |
Dec 11, 2014 | 26.67 | 26.80 | 26.49 | 26.67 | 20,144 | +0.12(+0.47%) |
Dec 10, 2014 | 26.78 | 26.78 | 26.51 | 26.55 | 38,703 | -0.25(-0.92%) |
Dec 09, 2014 | 26.63 | 26.81 | 26.58 | 26.80 | 8,018 | +0.19(+0.71%) |
Dec 08, 2014 | 26.84 | 26.84 | 26.51 | 26.61 | 56,724 | -0.20(-0.75%) |
Dec 05, 2014 | 26.71 | 26.85 | 26.70 | 26.81 | 16,637 | +0.04(+0.14%) |
Dec 04, 2014 | 26.77 | 26.83 | 26.71 | 26.77 | 4,397 | -0.03(-0.11%) |
Dec 03, 2014 | 26.85 | 26.85 | 26.72 | 26.80 | 24,955 | +0.12(+0.43%) |
Dec 02, 2014 | 26.62 | 26.79 | 26.62 | 26.68 | 7,006 | +0.04(+0.14%) |