Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.79 | 29.05 | 28.51 | 28.71 | 946,539 | -0.08(-0.29%) |
Feb 26, 2016 | 28.94 | 29.11 | 28.58 | 28.79 | 625,093 | +0.03(+0.10%) |
Feb 25, 2016 | 28.96 | 29.17 | 28.23 | 28.76 | 889,117 | -0.20(-0.70%) |
Feb 24, 2016 | 28.71 | 29.01 | 28.37 | 28.96 | 707,702 | +0.08(+0.29%) |
Feb 23, 2016 | 28.70 | 29.22 | 28.50 | 28.88 | 1,047,268 | -0.03(-0.10%) |
Feb 22, 2016 | 29.39 | 29.50 | 28.54 | 28.91 | 1,120,832 | +0.32(+1.14%) |
Feb 19, 2016 | 28.12 | 28.84 | 27.01 | 28.58 | 1,627,610 | +0.33(+1.18%) |
Feb 18, 2016 | 28.74 | 29.12 | 28.22 | 28.25 | 960,251 | -0.38(-1.33%) |
Feb 17, 2016 | 28.12 | 28.70 | 27.84 | 28.63 | 1,219,703 | +0.69(+2.46%) |
Feb 16, 2016 | 27.36 | 28.09 | 27.08 | 27.94 | 1,255,447 | +0.89(+3.28%) |
Feb 12, 2016 | 26.40 | 27.06 | 27.06 | 27.06 | 2,375,550 | +0.63(+2.38%) |
Feb 11, 2016 | 25.68 | 26.96 | 24.57 | 26.43 | 2,177,849 | +0.08(+0.32%) |
Feb 10, 2016 | 26.73 | 26.94 | 26.32 | 26.35 | 2,097,883 | -0.21(-0.80%) |
Feb 09, 2016 | 25.33 | 26.64 | 25.23 | 26.56 | 2,114,582 | +1.07(+4.20%) |
Feb 08, 2016 | 24.79 | 25.67 | 24.45 | 25.49 | 1,610,070 | -0.70(-2.68%) |
Feb 05, 2016 | 26.40 | 26.50 | 25.99 | 26.19 | 760,269 | -0.30(-1.12%) |
Feb 04, 2016 | 26.36 | 26.77 | 26.31 | 26.49 | 966,141 | +0.18(+0.67%) |
Feb 03, 2016 | 26.65 | 26.78 | 26.13 | 26.31 | 1,359,460 | -0.08(-0.31%) |
Feb 02, 2016 | 26.94 | 27.04 | 26.37 | 26.39 | 725,097 | -0.71(-2.62%) |
Feb 01, 2016 | 26.87 | 27.23 | 26.54 | 27.10 | 1,648,995 | +0.10(+0.38%) |
Jan 29, 2016 | 26.41 | 27.04 | 25.84 | 27.00 | 3,224,247 | +0.69(+2.63%) |
Jan 28, 2016 | 26.88 | 26.98 | 26.09 | 26.31 | 1,585,380 | -0.37(-1.38%) |
Jan 27, 2016 | 27.07 | 27.20 | 26.56 | 26.68 | 2,115,782 | -0.57(-2.10%) |
Jan 26, 2016 | 27.94 | 28.30 | 27.04 | 27.25 | 2,126,927 | -0.61(-2.19%) |
Jan 25, 2016 | 28.05 | 28.36 | 27.80 | 27.86 | 1,431,231 | -0.23(-0.82%) |
Jan 22, 2016 | 27.96 | 28.35 | 27.80 | 28.09 | 1,219,631 | +0.55(+2.01%) |
Jan 21, 2016 | 27.94 | 28.39 | 27.54 | 27.54 | 2,143,079 | -0.33(-1.19%) |
Jan 20, 2016 | 27.64 | 28.08 | 27.04 | 27.87 | 2,459,565 | -0.04(-0.13%) |
Jan 19, 2016 | 29.34 | 29.55 | 27.59 | 27.91 | 2,591,907 | -0.96(-3.33%) |
Jan 15, 2016 | 28.82 | 28.87 | 28.87 | 28.87 | 2,675,065 | -0.44(-1.50%) |
Jan 14, 2016 | 28.93 | 29.42 | 28.76 | 29.31 | 2,610,205 | +0.42(+1.45%) |
Jan 13, 2016 | 28.73 | 29.24 | 28.72 | 28.89 | 3,421,615 | +0.17(+0.58%) |
Jan 12, 2016 | 28.93 | 29.07 | 28.46 | 28.72 | 2,104,602 | -0.06(-0.19%) |
Jan 11, 2016 | 28.03 | 28.87 | 27.96 | 28.78 | 3,029,782 | +0.81(+2.91%) |
Jan 08, 2016 | 27.92 | 28.30 | 27.68 | 27.96 | 2,362,874 | +0.24(+0.87%) |
Jan 07, 2016 | 27.60 | 27.92 | 27.52 | 27.72 | 1,582,412 | -0.40(-1.41%) |
Jan 06, 2016 | 27.51 | 28.18 | 27.34 | 28.12 | 1,891,822 | +0.13(+0.46%) |
Jan 05, 2016 | 27.87 | 29.02 | 27.67 | 27.99 | 2,736,910 | +1.44(+5.43%) |
Jan 04, 2016 | 26.18 | 26.62 | 25.91 | 26.55 | 1,450,520 | +0.63(+2.42%) |
Dec 31, 2015 | 26.09 | 25.92 | 25.92 | 25.92 | 514,027 | -0.24(-0.94%) |
Dec 30, 2015 | 26.40 | 26.54 | 26.13 | 26.17 | 376,720 | -0.31(-1.17%) |
Dec 29, 2015 | 26.41 | 26.64 | 26.18 | 26.48 | 464,250 | +0.20(+0.77%) |
Dec 28, 2015 | 26.41 | 26.41 | 26.05 | 26.27 | 496,607 | -0.20(-0.77%) |
Dec 24, 2015 | 26.66 | 26.48 | 26.48 | 26.48 | 253,494 | -0.29(-1.07%) |
Dec 23, 2015 | 26.54 | 26.83 | 26.54 | 26.76 | 596,357 | +0.32(+1.22%) |
Dec 22, 2015 | 26.09 | 26.45 | 25.95 | 26.44 | 683,700 | +0.40(+1.52%) |
Dec 21, 2015 | 26.01 | 26.46 | 25.61 | 26.04 | 1,198,401 | +0.20(+0.79%) |
Dec 18, 2015 | 26.31 | 26.48 | 25.77 | 25.84 | 1,955,469 | -0.43(-1.65%) |
Dec 17, 2015 | 26.97 | 27.00 | 26.27 | 26.27 | 901,946 | -0.73(-2.70%) |
Dec 16, 2015 | 26.94 | 27.05 | 26.53 | 27.00 | 699,779 | +0.20(+0.76%) |
Dec 15, 2015 | 26.53 | 26.96 | 26.44 | 26.80 | 1,141,365 | +0.45(+1.72%) |
Dec 14, 2015 | 26.99 | 27.01 | 26.22 | 26.35 | 1,241,234 | -0.59(-2.19%) |
Dec 11, 2015 | 26.84 | 27.19 | 26.83 | 26.94 | 1,205,374 | -0.17(-0.61%) |
Dec 10, 2015 | 27.26 | 27.29 | 26.82 | 27.10 | 1,358,925 | -0.13(-0.47%) |
Dec 09, 2015 | 27.19 | 27.60 | 26.98 | 27.23 | 986,692 | -0.19(-0.71%) |
Dec 08, 2015 | 26.97 | 27.64 | 26.79 | 27.43 | 1,169,196 | -0.16(-0.57%) |
Dec 07, 2015 | 27.97 | 28.11 | 27.50 | 27.58 | 769,754 | -0.52(-1.84%) |
Dec 04, 2015 | 27.68 | 28.17 | 27.62 | 28.10 | 903,968 | +0.46(+1.67%) |
Dec 03, 2015 | 28.06 | 28.26 | 26.68 | 27.64 | 1,155,158 | -0.43(-1.55%) |
Dec 02, 2015 | 28.12 | 28.39 | 27.71 | 28.07 | 1,138,212 | -0.15(-0.52%) |
Dec 01, 2015 | 28.30 | 28.57 | 28.07 | 28.22 | 1,117,344 | +0.00(+0.00%) |
Nov 30, 2015 | 27.97 | 28.31 | 27.74 | 28.22 | 1,063,800 | +0.27(+0.96%) |
Nov 27, 2015 | 27.92 | 28.14 | 27.77 | 27.95 | 304,428 | +0.06(+0.20%) |
Nov 25, 2015 | 27.82 | 27.90 | 27.90 | 27.90 | 640,504 | +0.04(+0.13%) |
Nov 24, 2015 | 27.57 | 27.91 | 27.46 | 27.86 | 1,257,540 | +0.24(+0.87%) |
Nov 23, 2015 | 27.56 | 27.70 | 27.31 | 27.62 | 863,103 | +0.02(+0.07%) |
Nov 20, 2015 | 27.64 | 27.84 | 27.48 | 27.60 | 972,539 | +0.04(+0.13%) |
Nov 19, 2015 | 27.39 | 27.65 | 27.19 | 27.57 | 1,538,377 | +0.19(+0.71%) |
Nov 18, 2015 | 26.95 | 27.46 | 26.74 | 27.37 | 2,091,252 | +0.60(+2.24%) |
Nov 17, 2015 | 26.54 | 27.19 | 26.14 | 26.77 | 2,637,293 | +0.35(+1.32%) |
Nov 16, 2015 | 24.04 | 26.54 | 24.04 | 26.42 | 4,438,690 | +2.47(+10.33%) |
Nov 13, 2015 | 24.10 | 24.26 | 23.80 | 23.95 | 1,533,760 | -0.17(-0.72%) |
Nov 12, 2015 | 24.44 | 24.53 | 24.08 | 24.12 | 1,201,491 | -0.52(-2.09%) |
Nov 11, 2015 | 24.74 | 24.76 | 24.54 | 24.64 | 748,505 | +0.06(+0.22%) |
Nov 10, 2015 | 24.56 | 24.60 | 24.16 | 24.58 | 765,242 | +0.01(+0.04%) |
Nov 09, 2015 | 25.32 | 25.32 | 24.40 | 24.57 | 1,225,478 | -0.80(-3.15%) |
Nov 06, 2015 | 25.06 | 25.37 | 24.93 | 25.37 | 1,225,541 | +0.22(+0.88%) |
Nov 05, 2015 | 25.14 | 25.23 | 24.94 | 25.15 | 583,785 | +0.02(+0.07%) |
Nov 04, 2015 | 25.23 | 25.26 | 24.98 | 25.13 | 1,052,485 | -0.07(-0.29%) |
Nov 03, 2015 | 25.29 | 25.47 | 25.01 | 25.21 | 919,439 | -0.11(-0.44%) |
Nov 02, 2015 | 24.54 | 25.40 | 24.47 | 25.32 | 3,025,483 | +0.78(+3.19%) |
Oct 30, 2015 | 24.41 | 24.72 | 24.36 | 24.54 | 2,315,841 | +0.18(+0.76%) |
Oct 29, 2015 | 23.80 | 24.49 | 23.75 | 24.35 | 3,211,352 | +0.42(+1.77%) |
Oct 28, 2015 | 23.46 | 24.69 | 23.11 | 23.93 | 4,068,976 | -0.91(-3.67%) |
Oct 27, 2015 | 25.09 | 25.24 | 24.78 | 24.84 | 1,817,367 | -0.42(-1.68%) |
Oct 26, 2015 | 25.52 | 25.52 | 25.20 | 25.26 | 2,243,300 | -0.19(-0.76%) |
Oct 23, 2015 | 25.69 | 25.69 | 25.40 | 25.46 | 1,095,639 | -0.03(-0.11%) |
Oct 22, 2015 | 25.43 | 25.59 | 25.36 | 25.48 | 1,094,224 | +0.23(+0.91%) |
Oct 21, 2015 | 25.55 | 25.55 | 25.17 | 25.25 | 790,240 | -0.23(-0.90%) |
Oct 20, 2015 | 25.35 | 25.58 | 25.35 | 25.48 | 1,078,122 | +0.05(+0.18%) |
Oct 19, 2015 | 25.52 | 25.59 | 25.35 | 25.44 | 494,045 | -0.16(-0.61%) |
Oct 16, 2015 | 26.00 | 26.00 | 25.35 | 25.59 | 1,093,449 | -0.41(-1.59%) |
Oct 15, 2015 | 25.85 | 26.08 | 25.58 | 26.01 | 845,814 | +0.21(+0.82%) |
Oct 14, 2015 | 25.97 | 26.15 | 25.74 | 25.80 | 905,491 | -0.17(-0.67%) |
Oct 13, 2015 | 26.22 | 26.37 | 25.90 | 25.97 | 503,838 | -0.29(-1.09%) |
Oct 12, 2015 | 26.40 | 26.40 | 26.14 | 26.26 | 738,814 | -0.12(-0.45%) |
Oct 09, 2015 | 26.51 | 26.62 | 26.28 | 26.38 | 537,698 | -0.09(-0.35%) |
Oct 08, 2015 | 26.19 | 26.68 | 26.14 | 26.47 | 675,968 | +0.18(+0.70%) |
Oct 07, 2015 | 26.27 | 26.61 | 26.12 | 26.28 | 1,000,816 | +0.14(+0.53%) |
Oct 06, 2015 | 26.36 | 26.39 | 25.72 | 26.15 | 694,713 | -0.18(-0.70%) |
Oct 05, 2015 | 26.11 | 26.51 | 26.05 | 26.33 | 1,060,926 | +0.39(+1.49%) |
Oct 02, 2015 | 24.99 | 25.94 | 24.99 | 25.94 | 649,464 | +0.59(+2.32%) |
Oct 01, 2015 | 25.77 | 25.89 | 25.28 | 25.36 | 821,638 | -0.40(-1.54%) |
Sep 30, 2015 | 25.41 | 25.81 | 25.41 | 25.75 | 1,084,871 | +0.50(+1.97%) |
Sep 29, 2015 | 25.05 | 25.58 | 24.93 | 25.25 | 1,051,758 | +0.32(+1.29%) |
Sep 28, 2015 | 25.19 | 25.27 | 24.93 | 24.93 | 599,970 | -0.44(-1.74%) |
Sep 25, 2015 | 25.42 | 25.55 | 25.21 | 25.37 | 612,903 | +0.11(+0.44%) |
Sep 24, 2015 | 25.26 | 25.38 | 24.81 | 25.26 | 1,376,838 | -0.27(-1.06%) |
Sep 23, 2015 | 25.70 | 25.84 | 25.32 | 25.53 | 2,011,358 | -0.05(-0.20%) |
Sep 22, 2015 | 25.60 | 25.75 | 25.53 | 25.59 | 992,378 | -0.46(-1.77%) |
Sep 21, 2015 | 26.22 | 26.42 | 25.93 | 26.05 | 822,887 | -0.05(-0.18%) |
Sep 18, 2015 | 26.10 | 26.25 | 25.98 | 26.09 | 1,595,366 | -0.28(-1.05%) |
Sep 17, 2015 | 26.48 | 26.64 | 26.25 | 26.37 | 1,442,773 | -0.09(-0.35%) |
Sep 16, 2015 | 26.21 | 26.52 | 26.21 | 26.46 | 982,433 | +0.17(+0.67%) |
Sep 15, 2015 | 26.10 | 26.30 | 25.98 | 26.28 | 716,746 | +0.34(+1.29%) |
Sep 14, 2015 | 26.18 | 26.18 | 25.89 | 25.95 | 473,896 | -0.19(-0.72%) |
Sep 11, 2015 | 26.19 | 26.38 | 26.05 | 26.14 | 748,620 | -0.16(-0.59%) |
Sep 10, 2015 | 26.33 | 26.50 | 26.03 | 26.29 | 749,509 | -0.07(-0.28%) |
Sep 09, 2015 | 26.87 | 26.89 | 26.30 | 26.37 | 816,483 | -0.29(-1.07%) |
Sep 08, 2015 | 26.10 | 26.67 | 25.94 | 26.65 | 1,000,031 | +0.98(+3.84%) |
Sep 04, 2015 | 25.75 | 25.67 | 25.67 | 25.67 | 1,191,956 | -0.44(-1.69%) |
Sep 03, 2015 | 26.05 | 26.47 | 26.03 | 26.11 | 1,225,235 | +0.08(+0.32%) |
Sep 02, 2015 | 26.04 | 26.11 | 25.82 | 26.03 | 1,618,213 | +0.25(+0.96%) |
Sep 01, 2015 | 25.83 | 26.01 | 25.71 | 25.78 | 1,645,911 | -0.56(-2.13%) |
Aug 31, 2015 | 26.06 | 26.49 | 25.96 | 26.34 | 1,121,635 | +0.06(+0.21%) |
Aug 28, 2015 | 26.21 | 26.40 | 26.05 | 26.28 | 1,329,971 | -0.05(-0.17%) |
Aug 27, 2015 | 25.60 | 26.62 | 25.59 | 26.33 | 2,192,553 | +0.91(+3.58%) |
Aug 26, 2015 | 25.54 | 25.65 | 24.93 | 25.42 | 1,659,838 | +0.52(+2.11%) |
Aug 25, 2015 | 25.82 | 26.22 | 24.87 | 24.90 | 1,406,605 | -0.40(-1.60%) |
Aug 24, 2015 | 25.26 | 25.74 | 24.24 | 25.30 | 2,024,493 | -1.15(-4.35%) |
Aug 21, 2015 | 26.96 | 27.31 | 26.44 | 26.45 | 1,035,900 | -0.78(-2.87%) |
Aug 20, 2015 | 27.51 | 27.57 | 27.23 | 27.23 | 855,708 | -0.40(-1.43%) |
Aug 19, 2015 | 27.69 | 27.87 | 27.61 | 27.63 | 732,309 | -0.21(-0.76%) |
Aug 18, 2015 | 28.10 | 28.14 | 27.83 | 27.84 | 538,084 | -0.18(-0.65%) |
Aug 17, 2015 | 27.95 | 28.11 | 27.71 | 28.02 | 460,024 | +0.03(+0.10%) |
Aug 14, 2015 | 27.79 | 28.06 | 27.77 | 28.00 | 551,713 | +0.09(+0.33%) |
Aug 13, 2015 | 28.03 | 28.32 | 27.87 | 27.90 | 631,797 | -0.23(-0.81%) |
Aug 12, 2015 | 28.55 | 28.61 | 27.86 | 28.13 | 985,868 | -0.57(-1.98%) |
Aug 11, 2015 | 29.17 | 29.20 | 28.50 | 28.70 | 749,345 | -0.62(-2.13%) |
Aug 10, 2015 | 28.76 | 29.43 | 28.68 | 29.32 | 962,203 | +0.84(+2.96%) |
Aug 07, 2015 | 28.22 | 28.51 | 28.22 | 28.48 | 1,196,592 | +0.29(+1.04%) |
Aug 06, 2015 | 28.31 | 28.43 | 28.12 | 28.19 | 886,649 | +0.00(+0.00%) |
Aug 05, 2015 | 27.95 | 28.40 | 27.95 | 28.19 | 508,261 | +0.28(+1.02%) |
Aug 04, 2015 | 28.15 | 28.20 | 27.86 | 27.90 | 379,299 | -0.26(-0.91%) |
Aug 03, 2015 | 28.27 | 28.41 | 27.82 | 28.16 | 675,792 | -0.06(-0.23%) |
Jul 31, 2015 | 28.29 | 28.48 | 28.21 | 28.22 | 536,285 | -0.04(-0.13%) |
Jul 30, 2015 | 27.92 | 28.28 | 27.88 | 28.26 | 450,341 | +0.20(+0.72%) |
Jul 29, 2015 | 27.66 | 28.09 | 27.61 | 28.06 | 572,779 | +0.28(+0.99%) |
Jul 28, 2015 | 27.75 | 28.07 | 27.33 | 27.78 | 1,249,646 | +0.05(+0.20%) |
Jul 27, 2015 | 28.05 | 28.05 | 27.65 | 27.73 | 1,118,818 | -0.48(-1.69%) |
Jul 24, 2015 | 27.14 | 28.31 | 27.07 | 28.21 | 1,160,272 | +0.82(+3.01%) |
Jul 23, 2015 | 27.38 | 27.68 | 27.36 | 27.38 | 868,396 | +0.00(+0.00%) |
Jul 22, 2015 | 27.15 | 27.43 | 27.15 | 27.38 | 601,565 | +0.13(+0.47%) |
Jul 21, 2015 | 27.69 | 27.69 | 27.19 | 27.25 | 864,871 | -0.39(-1.43%) |
Jul 20, 2015 | 27.78 | 27.78 | 27.53 | 27.65 | 470,295 | -0.04(-0.13%) |
Jul 17, 2015 | 28.03 | 28.11 | 27.53 | 27.68 | 399,733 | -0.40(-1.44%) |
Jul 16, 2015 | 28.23 | 28.32 | 27.86 | 28.09 | 699,085 | -0.07(-0.26%) |
Jul 15, 2015 | 28.43 | 28.46 | 28.07 | 28.16 | 421,238 | -0.28(-0.98%) |
Jul 14, 2015 | 28.47 | 28.51 | 28.37 | 28.44 | 500,967 | -0.06(-0.21%) |
Jul 13, 2015 | 28.21 | 28.52 | 28.07 | 28.50 | 640,136 | +0.48(+1.70%) |
Jul 10, 2015 | 27.85 | 28.05 | 27.65 | 28.02 | 386,587 | +0.45(+1.63%) |
Jul 09, 2015 | 28.04 | 28.21 | 27.55 | 27.57 | 603,422 | -0.28(-0.99%) |
Jul 08, 2015 | 28.31 | 28.45 | 27.83 | 27.85 | 959,247 | -0.60(-2.13%) |
Jul 07, 2015 | 28.31 | 28.47 | 27.91 | 28.45 | 817,508 | +0.14(+0.49%) |
Jul 06, 2015 | 28.02 | 28.34 | 27.96 | 28.32 | 692,391 | +0.04(+0.13%) |
Jul 02, 2015 | 28.48 | 28.28 | 28.28 | 28.28 | 855,053 | -0.20(-0.71%) |
Jul 01, 2015 | 28.43 | 28.54 | 28.21 | 28.48 | 557,921 | +0.23(+0.81%) |
Jun 30, 2015 | 28.80 | 29.01 | 28.18 | 28.25 | 994,277 | -0.36(-1.25%) |
Jun 29, 2015 | 28.85 | 29.05 | 28.38 | 28.61 | 1,519,156 | -0.31(-1.08%) |
Jun 26, 2015 | 28.69 | 28.97 | 28.57 | 28.92 | 1,227,547 | +0.27(+0.96%) |
Jun 25, 2015 | 28.34 | 28.68 | 28.18 | 28.65 | 795,535 | +0.35(+1.23%) |
Jun 24, 2015 | 28.46 | 28.48 | 28.19 | 28.30 | 384,199 | -0.17(-0.61%) |
Jun 23, 2015 | 28.68 | 28.69 | 28.41 | 28.47 | 392,096 | -0.17(-0.61%) |
Jun 22, 2015 | 27.63 | 28.90 | 27.63 | 28.65 | 380,206 | -0.14(-0.48%) |
Jun 19, 2015 | 28.76 | 28.94 | 28.66 | 28.78 | 839,418 | -0.05(-0.16%) |
Jun 18, 2015 | 28.54 | 28.98 | 28.37 | 28.83 | 516,661 | +0.36(+1.26%) |
Jun 17, 2015 | 28.48 | 28.64 | 28.28 | 28.47 | 257,194 | +0.11(+0.39%) |
Jun 16, 2015 | 28.32 | 28.44 | 28.28 | 28.36 | 353,471 | -0.02(-0.06%) |
Jun 15, 2015 | 28.34 | 28.47 | 27.98 | 28.38 | 376,522 | -0.17(-0.61%) |
Jun 12, 2015 | 28.68 | 28.68 | 28.34 | 28.55 | 749,101 | -0.16(-0.54%) |
Jun 11, 2015 | 28.83 | 28.83 | 28.60 | 28.71 | 497,100 | -0.03(-0.10%) |
Jun 10, 2015 | 28.42 | 28.82 | 28.25 | 28.74 | 439,169 | +0.44(+1.55%) |
Jun 09, 2015 | 28.14 | 28.33 | 28.03 | 28.30 | 724,847 | +0.17(+0.62%) |
Jun 08, 2015 | 28.18 | 28.27 | 28.00 | 28.12 | 528,924 | -0.04(-0.13%) |
Jun 05, 2015 | 28.04 | 28.23 | 27.89 | 28.16 | 569,773 | +0.13(+0.46%) |
Jun 04, 2015 | 28.32 | 28.39 | 27.92 | 28.03 | 455,616 | -0.40(-1.42%) |
Jun 03, 2015 | 28.00 | 28.53 | 27.99 | 28.43 | 473,219 | +0.49(+1.74%) |
Jun 02, 2015 | 27.96 | 28.14 | 27.80 | 27.95 | 362,117 | -0.03(-0.11%) |
Jun 01, 2015 | 28.11 | 28.47 | 27.96 | 27.98 | 873,445 | -0.02(-0.08%) |
May 29, 2015 | 28.37 | 28.37 | 27.89 | 28.00 | 1,058,044 | -0.38(-1.36%) |
May 28, 2015 | 28.38 | 28.55 | 28.17 | 28.39 | 767,050 | -0.09(-0.32%) |
May 27, 2015 | 28.44 | 28.66 | 28.24 | 28.48 | 606,572 | +0.06(+0.23%) |
May 26, 2015 | 28.91 | 28.98 | 28.33 | 28.42 | 925,260 | -0.55(-1.90%) |
May 22, 2015 | 28.89 | 28.97 | 28.97 | 28.97 | 763,307 | -0.04(-0.13%) |
May 21, 2015 | 29.10 | 29.22 | 28.92 | 29.00 | 778,347 | -0.15(-0.50%) |
May 20, 2015 | 29.06 | 29.24 | 28.96 | 29.15 | 656,438 | +0.05(+0.16%) |
May 19, 2015 | 29.16 | 29.17 | 29.00 | 29.10 | 484,817 | -0.06(-0.22%) |
May 18, 2015 | 28.93 | 29.23 | 28.88 | 29.17 | 388,010 | +0.19(+0.66%) |
May 15, 2015 | 29.20 | 29.20 | 28.84 | 28.98 | 453,637 | -0.18(-0.63%) |
May 14, 2015 | 29.16 | 29.23 | 28.92 | 29.16 | 452,150 | +0.11(+0.38%) |
May 13, 2015 | 28.89 | 29.28 | 28.74 | 29.05 | 754,105 | +0.17(+0.60%) |
May 12, 2015 | 28.61 | 28.99 | 28.61 | 28.88 | 922,965 | +0.07(+0.25%) |
May 11, 2015 | 28.78 | 28.89 | 28.62 | 28.80 | 803,342 | -0.02(-0.06%) |
May 08, 2015 | 28.69 | 28.89 | 28.51 | 28.82 | 720,937 | +0.25(+0.86%) |
May 07, 2015 | 28.39 | 28.65 | 28.29 | 28.57 | 943,499 | +0.26(+0.90%) |
May 06, 2015 | 28.64 | 28.64 | 28.20 | 28.32 | 991,507 | -0.24(-0.83%) |
May 05, 2015 | 28.68 | 28.86 | 28.41 | 28.56 | 2,690,971 | -0.24(-0.82%) |
May 04, 2015 | 28.44 | 28.82 | 28.44 | 28.79 | 892,401 | +0.24(+0.83%) |
May 01, 2015 | 28.27 | 28.57 | 28.11 | 28.56 | 883,075 | +0.34(+1.20%) |
Apr 30, 2015 | 28.08 | 28.26 | 27.91 | 28.22 | 1,216,835 | -0.09(-0.32%) |
Apr 29, 2015 | 28.25 | 28.36 | 27.88 | 28.31 | 1,087,349 | -0.15(-0.51%) |
Apr 28, 2015 | 28.29 | 28.47 | 28.01 | 28.46 | 984,469 | +0.24(+0.84%) |
Apr 27, 2015 | 27.93 | 28.57 | 27.86 | 28.22 | 954,739 | +0.33(+1.18%) |
Apr 24, 2015 | 28.41 | 29.00 | 26.88 | 27.89 | 1,831,945 | -0.35(-1.23%) |
Apr 23, 2015 | 27.71 | 28.34 | 27.69 | 28.24 | 955,425 | +0.42(+1.51%) |
Apr 22, 2015 | 27.76 | 27.83 | 27.51 | 27.82 | 399,952 | +0.21(+0.78%) |
Apr 21, 2015 | 27.70 | 28.04 | 27.50 | 27.60 | 379,617 | -0.00(-0.02%) |
Apr 20, 2015 | 27.57 | 27.79 | 27.51 | 27.61 | 491,795 | +0.12(+0.43%) |
Apr 17, 2015 | 27.81 | 27.83 | 27.34 | 27.49 | 581,088 | -0.50(-1.79%) |
Apr 16, 2015 | 28.41 | 28.50 | 27.98 | 27.99 | 571,369 | -0.55(-1.92%) |
Apr 15, 2015 | 28.23 | 28.68 | 28.20 | 28.54 | 457,359 | +0.37(+1.33%) |
Apr 14, 2015 | 27.90 | 28.23 | 27.90 | 28.16 | 493,816 | +0.21(+0.75%) |
Apr 13, 2015 | 28.47 | 28.66 | 27.90 | 27.95 | 733,780 | -0.54(-1.91%) |
Apr 10, 2015 | 28.57 | 28.72 | 28.45 | 28.50 | 425,672 | -0.08(-0.27%) |
Apr 09, 2015 | 28.24 | 28.60 | 28.15 | 28.57 | 453,159 | +0.34(+1.20%) |
Apr 08, 2015 | 28.44 | 28.67 | 28.16 | 28.24 | 1,174,451 | -0.25(-0.87%) |
Apr 07, 2015 | 28.45 | 28.72 | 28.33 | 28.48 | 512,854 | +0.04(+0.13%) |
Apr 06, 2015 | 28.09 | 28.51 | 28.04 | 28.45 | 1,107,468 | +0.16(+0.55%) |
Apr 02, 2015 | 28.50 | 28.29 | 28.29 | 28.29 | 592,663 | -0.17(-0.59%) |
Apr 01, 2015 | 28.59 | 28.62 | 28.21 | 28.46 | 609,382 | -0.11(-0.40%) |
Mar 31, 2015 | 28.77 | 28.86 | 28.35 | 28.57 | 878,857 | -0.26(-0.92%) |
Mar 30, 2015 | 28.51 | 28.89 | 28.51 | 28.84 | 431,473 | +0.40(+1.41%) |
Mar 27, 2015 | 28.21 | 28.53 | 28.16 | 28.44 | 715,255 | +0.16(+0.55%) |
Mar 26, 2015 | 28.02 | 28.37 | 27.88 | 28.28 | 633,529 | +0.07(+0.26%) |
Mar 25, 2015 | 28.72 | 28.87 | 28.20 | 28.21 | 782,214 | -0.46(-1.61%) |
Mar 24, 2015 | 29.11 | 29.23 | 28.67 | 28.67 | 543,151 | -0.46(-1.58%) |
Mar 23, 2015 | 29.10 | 29.29 | 28.96 | 29.13 | 674,119 | +0.06(+0.22%) |
Mar 20, 2015 | 28.65 | 29.15 | 28.65 | 29.07 | 1,010,617 | +0.51(+1.78%) |
Mar 19, 2015 | 28.77 | 28.93 | 28.43 | 28.56 | 597,304 | -0.22(-0.78%) |
Mar 18, 2015 | 28.46 | 28.95 | 28.06 | 28.78 | 1,189,000 | -0.39(-1.35%) |
Mar 17, 2015 | 29.33 | 29.33 | 29.07 | 29.18 | 533,717 | -0.31(-1.05%) |
Mar 16, 2015 | 28.58 | 29.50 | 28.55 | 29.49 | 969,852 | +0.99(+3.46%) |
Mar 13, 2015 | 28.78 | 28.81 | 28.30 | 28.50 | 367,676 | -0.28(-0.98%) |
Mar 12, 2015 | 28.49 | 28.82 | 28.36 | 28.78 | 527,827 | +0.36(+1.25%) |
Mar 11, 2015 | 28.58 | 28.71 | 28.33 | 28.43 | 473,354 | -0.14(-0.48%) |
Mar 10, 2015 | 28.76 | 28.92 | 28.35 | 28.57 | 820,137 | -0.55(-1.88%) |
Mar 09, 2015 | 28.88 | 29.21 | 28.78 | 29.11 | 409,209 | +0.18(+0.63%) |
Mar 06, 2015 | 28.94 | 29.24 | 28.82 | 28.93 | 628,088 | -0.26(-0.88%) |
Mar 05, 2015 | 28.62 | 29.22 | 28.62 | 29.19 | 623,300 | +0.15(+0.50%) |
Mar 04, 2015 | 29.86 | 29.90 | 28.95 | 29.04 | 829,780 | -0.86(-2.87%) |
Mar 03, 2015 | 29.79 | 30.05 | 29.62 | 29.90 | 842,715 | -0.08(-0.27%) |