Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.04 | 29.12 | 29.02 | 29.07 | 63,094 | +0.03(+0.10%) |
Mar 30, 2016 | 29.05 | 29.26 | 29.00 | 29.04 | 97,558 | +0.14(+0.50%) |
Mar 29, 2016 | 28.39 | 28.92 | 28.19 | 28.89 | 78,600 | +0.48(+1.67%) |
Mar 28, 2016 | 28.53 | 28.53 | 28.29 | 28.42 | 53,562 | +0.07(+0.25%) |
Mar 24, 2016 | 28.16 | 28.35 | 28.35 | 28.35 | 68,001 | -0.03(-0.10%) |
Mar 23, 2016 | 28.87 | 28.87 | 28.36 | 28.38 | 111,739 | -0.65(-2.23%) |
Mar 22, 2016 | 28.81 | 29.08 | 28.79 | 29.02 | 45,616 | +0.04(+0.15%) |
Mar 21, 2016 | 28.94 | 29.12 | 28.91 | 28.98 | 87,297 | -0.06(-0.20%) |
Mar 18, 2016 | 29.17 | 29.27 | 29.02 | 29.04 | 73,393 | -0.09(-0.30%) |
Mar 17, 2016 | 28.62 | 29.23 | 28.62 | 29.12 | 75,478 | +0.59(+2.07%) |
Mar 16, 2016 | 27.90 | 28.53 | 27.90 | 28.53 | 58,522 | +0.60(+2.16%) |
Mar 15, 2016 | 28.10 | 28.10 | 27.81 | 27.93 | 100,347 | -0.46(-1.62%) |
Mar 14, 2016 | 28.49 | 28.49 | 28.26 | 28.39 | 99,219 | -0.20(-0.70%) |
Mar 11, 2016 | 28.25 | 28.59 | 28.25 | 28.59 | 109,709 | +0.75(+2.69%) |
Mar 10, 2016 | 27.99 | 28.16 | 27.57 | 27.84 | 118,710 | -0.12(-0.41%) |
Mar 09, 2016 | 27.90 | 28.06 | 27.86 | 27.96 | 98,517 | +0.23(+0.83%) |
Mar 08, 2016 | 28.19 | 28.19 | 27.68 | 27.73 | 109,658 | -0.52(-1.83%) |
Mar 07, 2016 | 27.92 | 28.33 | 27.89 | 28.25 | 121,892 | +0.23(+0.82%) |
Mar 04, 2016 | 27.84 | 28.22 | 27.79 | 28.02 | 147,164 | +0.35(+1.25%) |
Mar 03, 2016 | 27.24 | 27.67 | 27.15 | 27.67 | 115,829 | +0.56(+2.07%) |
Mar 02, 2016 | 26.71 | 27.11 | 26.69 | 27.11 | 105,348 | +0.30(+1.13%) |
Mar 01, 2016 | 26.56 | 26.85 | 26.48 | 26.81 | 326,869 | +0.43(+1.64%) |
Feb 29, 2016 | 26.23 | 26.58 | 26.23 | 26.37 | 127,841 | +0.17(+0.65%) |
Feb 26, 2016 | 26.35 | 26.46 | 26.17 | 26.20 | 241,108 | -0.10(-0.38%) |
Feb 25, 2016 | 26.13 | 26.32 | 26.02 | 26.30 | 113,140 | +0.27(+1.04%) |
Feb 24, 2016 | 25.73 | 26.06 | 25.49 | 26.03 | 91,268 | -0.04(-0.16%) |
Feb 23, 2016 | 26.15 | 26.31 | 26.06 | 26.07 | 161,130 | -0.29(-1.09%) |
Feb 22, 2016 | 26.16 | 26.40 | 26.16 | 26.36 | 145,636 | +0.40(+1.54%) |
Feb 19, 2016 | 25.86 | 26.00 | 25.77 | 25.96 | 95,434 | +0.00(+0.00%) |
Feb 18, 2016 | 26.12 | 26.14 | 25.93 | 25.96 | 98,742 | -0.06(-0.22%) |
Feb 17, 2016 | 25.63 | 26.03 | 25.50 | 26.02 | 124,456 | +0.51(+2.02%) |
Feb 16, 2016 | 25.33 | 25.53 | 25.19 | 25.50 | 131,534 | +0.46(+1.83%) |
Feb 12, 2016 | 24.87 | 25.04 | 25.04 | 25.04 | 108,371 | +0.36(+1.45%) |
Feb 11, 2016 | 24.79 | 24.79 | 24.47 | 24.69 | 212,090 | -0.29(-1.15%) |
Feb 10, 2016 | 25.22 | 25.23 | 24.95 | 24.97 | 113,405 | -0.06(-0.23%) |
Feb 09, 2016 | 25.09 | 25.22 | 24.84 | 25.03 | 143,041 | -0.46(-1.80%) |
Feb 08, 2016 | 25.70 | 25.70 | 25.24 | 25.49 | 169,617 | -0.40(-1.55%) |
Feb 05, 2016 | 26.22 | 26.22 | 25.83 | 25.89 | 57,116 | -0.36(-1.36%) |
Feb 04, 2016 | 26.15 | 26.45 | 26.15 | 26.25 | 106,837 | +0.06(+0.22%) |
Feb 03, 2016 | 26.00 | 26.25 | 25.64 | 26.19 | 103,746 | +0.40(+1.55%) |
Feb 02, 2016 | 26.06 | 26.12 | 25.72 | 25.79 | 90,263 | -0.54(-2.06%) |
Feb 01, 2016 | 26.22 | 26.45 | 26.10 | 26.33 | 99,275 | +0.04(+0.17%) |
Jan 29, 2016 | 25.95 | 26.30 | 25.93 | 26.29 | 158,389 | +0.45(+1.76%) |
Jan 28, 2016 | 25.82 | 25.99 | 25.65 | 25.83 | 129,939 | +0.30(+1.17%) |
Jan 27, 2016 | 25.70 | 25.93 | 25.43 | 25.53 | 123,175 | -0.18(-0.72%) |
Jan 26, 2016 | 25.42 | 25.75 | 25.32 | 25.72 | 806,633 | +0.47(+1.86%) |
Jan 25, 2016 | 25.59 | 25.65 | 25.24 | 25.25 | 89,928 | -0.44(-1.71%) |
Jan 22, 2016 | 25.53 | 25.72 | 25.43 | 25.69 | 230,647 | +0.70(+2.79%) |
Jan 21, 2016 | 24.82 | 25.27 | 24.67 | 24.99 | 149,338 | +0.17(+0.69%) |
Jan 20, 2016 | 24.89 | 25.03 | 24.17 | 24.82 | 453,114 | -0.38(-1.52%) |
Jan 19, 2016 | 25.52 | 25.58 | 25.09 | 25.21 | 167,851 | +0.04(+0.17%) |
Jan 15, 2016 | 25.28 | 25.16 | 25.16 | 25.16 | 241,951 | -0.90(-3.44%) |
Jan 14, 2016 | 25.93 | 26.24 | 25.66 | 26.06 | 225,813 | +0.17(+0.66%) |
Jan 13, 2016 | 26.50 | 26.56 | 25.78 | 25.89 | 276,047 | -0.54(-2.04%) |
Jan 12, 2016 | 26.70 | 26.70 | 26.20 | 26.43 | 125,814 | -0.07(-0.27%) |
Jan 11, 2016 | 26.63 | 26.66 | 26.32 | 26.50 | 136,088 | +0.03(+0.11%) |
Jan 08, 2016 | 26.93 | 26.93 | 26.42 | 26.47 | 161,717 | -0.24(-0.90%) |
Jan 07, 2016 | 26.86 | 27.04 | 26.70 | 26.71 | 290,595 | -0.65(-2.39%) |
Jan 06, 2016 | 27.35 | 27.48 | 27.28 | 27.37 | 160,888 | -0.40(-1.43%) |
Jan 05, 2016 | 27.62 | 27.79 | 27.48 | 27.77 | 115,470 | +0.10(+0.36%) |
Jan 04, 2016 | 27.62 | 27.89 | 27.37 | 27.67 | 85,391 | -0.36(-1.27%) |
Dec 31, 2015 | 28.02 | 28.02 | 28.02 | 28.02 | 172,490 | -0.11(-0.40%) |
Dec 30, 2015 | 28.28 | 28.33 | 28.13 | 28.13 | 229,929 | -0.21(-0.75%) |
Dec 29, 2015 | 28.32 | 28.40 | 28.26 | 28.35 | 277,518 | +0.31(+1.12%) |
Dec 28, 2015 | 28.16 | 28.16 | 27.96 | 28.03 | 250,399 | -0.16(-0.55%) |
Dec 24, 2015 | 28.08 | 28.19 | 28.19 | 28.19 | 102,526 | +0.10(+0.35%) |
Dec 23, 2015 | 27.94 | 28.11 | 27.92 | 28.09 | 165,394 | +0.31(+1.12%) |
Dec 22, 2015 | 27.55 | 27.84 | 27.53 | 27.78 | 488,370 | +0.25(+0.92%) |
Dec 21, 2015 | 27.57 | 27.70 | 27.40 | 27.53 | 305,630 | +0.14(+0.52%) |
Dec 18, 2015 | 27.50 | 27.61 | 27.38 | 27.38 | 249,845 | -0.07(-0.26%) |
Dec 17, 2015 | 27.61 | 27.70 | 27.44 | 27.46 | 152,728 | -0.23(-0.82%) |
Dec 16, 2015 | 27.29 | 27.74 | 27.26 | 27.68 | 92,578 | +0.55(+2.03%) |
Dec 15, 2015 | 26.98 | 27.19 | 26.98 | 27.13 | 214,132 | +0.30(+1.10%) |
Dec 14, 2015 | 27.05 | 27.12 | 26.65 | 26.83 | 270,036 | -0.16(-0.58%) |
Dec 11, 2015 | 27.38 | 27.40 | 26.95 | 26.99 | 218,661 | -0.61(-2.20%) |
Dec 10, 2015 | 27.74 | 27.84 | 27.60 | 27.60 | 138,734 | -0.11(-0.41%) |
Dec 09, 2015 | 27.74 | 28.02 | 27.58 | 27.71 | 185,378 | -0.03(-0.10%) |
Dec 08, 2015 | 27.74 | 27.81 | 27.61 | 27.74 | 301,848 | -0.31(-1.11%) |
Dec 07, 2015 | 28.20 | 28.26 | 27.99 | 28.05 | 356,842 | -0.30(-1.05%) |
Dec 04, 2015 | 28.25 | 28.43 | 28.22 | 28.35 | 92,918 | +0.08(+0.30%) |
Dec 03, 2015 | 28.54 | 28.54 | 28.22 | 28.26 | 136,115 | -0.07(-0.25%) |
Dec 02, 2015 | 28.63 | 28.64 | 28.30 | 28.33 | 159,009 | -0.41(-1.43%) |
Dec 01, 2015 | 28.63 | 28.74 | 28.63 | 28.74 | 101,990 | +0.27(+0.95%) |
Nov 30, 2015 | 28.63 | 28.63 | 28.44 | 28.47 | 94,856 | -0.07(-0.25%) |
Nov 27, 2015 | 28.44 | 28.54 | 28.43 | 28.54 | 64,836 | +0.08(+0.30%) |
Nov 25, 2015 | 28.49 | 28.46 | 28.46 | 28.46 | 165,891 | -0.10(-0.34%) |
Nov 24, 2015 | 28.30 | 28.60 | 28.30 | 28.56 | 219,369 | +0.04(+0.15%) |
Nov 23, 2015 | 28.60 | 28.65 | 28.46 | 28.51 | 111,590 | -0.10(-0.34%) |
Nov 20, 2015 | 28.78 | 28.78 | 28.58 | 28.61 | 122,395 | +0.03(+0.10%) |
Nov 19, 2015 | 28.50 | 28.67 | 28.50 | 28.58 | 150,871 | +0.23(+0.82%) |
Nov 18, 2015 | 28.13 | 28.36 | 28.13 | 28.35 | 221,422 | +0.32(+1.13%) |
Nov 17, 2015 | 28.19 | 28.25 | 27.99 | 28.04 | 150,411 | -0.03(-0.10%) |
Nov 16, 2015 | 27.70 | 28.08 | 27.70 | 28.06 | 226,396 | +0.38(+1.37%) |
Nov 13, 2015 | 27.88 | 27.90 | 27.66 | 27.69 | 113,233 | -0.21(-0.75%) |
Nov 12, 2015 | 28.09 | 28.13 | 27.90 | 27.90 | 146,476 | -0.29(-1.05%) |
Nov 11, 2015 | 28.30 | 28.37 | 28.18 | 28.19 | 72,648 | +0.06(+0.20%) |
Nov 10, 2015 | 27.97 | 28.15 | 27.97 | 28.13 | 109,196 | +0.07(+0.25%) |
Nov 09, 2015 | 28.29 | 28.34 | 28.02 | 28.06 | 153,076 | -0.46(-1.62%) |
Nov 06, 2015 | 28.57 | 28.57 | 28.33 | 28.53 | 134,244 | -0.28(-0.97%) |
Nov 05, 2015 | 28.88 | 28.88 | 28.65 | 28.81 | 80,919 | -0.03(-0.10%) |
Nov 04, 2015 | 29.06 | 29.12 | 28.77 | 28.84 | 121,261 | -0.28(-0.96%) |
Nov 03, 2015 | 28.91 | 29.20 | 28.86 | 29.12 | 204,104 | +0.10(+0.34%) |
Nov 02, 2015 | 28.89 | 29.06 | 28.78 | 29.02 | 256,158 | +0.25(+0.88%) |
Oct 30, 2015 | 28.75 | 28.88 | 28.68 | 28.77 | 105,497 | +0.08(+0.29%) |
Oct 29, 2015 | 28.75 | 28.82 | 28.67 | 28.68 | 83,235 | -0.21(-0.72%) |
Oct 28, 2015 | 28.85 | 29.10 | 28.61 | 28.89 | 105,333 | +0.08(+0.29%) |
Oct 27, 2015 | 29.11 | 29.21 | 28.77 | 28.81 | 107,887 | -0.43(-1.46%) |
Oct 26, 2015 | 29.34 | 29.38 | 29.17 | 29.23 | 84,428 | -0.16(-0.55%) |
Oct 23, 2015 | 29.44 | 29.46 | 29.31 | 29.39 | 91,704 | +0.20(+0.67%) |
Oct 22, 2015 | 29.14 | 29.33 | 29.14 | 29.20 | 425,467 | +0.24(+0.82%) |
Oct 21, 2015 | 29.21 | 29.21 | 28.96 | 28.96 | 79,783 | -0.21(-0.72%) |
Oct 20, 2015 | 29.09 | 29.25 | 29.06 | 29.17 | 105,046 | +0.08(+0.29%) |
Oct 19, 2015 | 29.13 | 29.17 | 29.03 | 29.09 | 81,096 | -0.14(-0.48%) |
Oct 16, 2015 | 29.21 | 29.28 | 29.16 | 29.23 | 82,309 | +0.06(+0.19%) |
Oct 15, 2015 | 28.96 | 29.21 | 28.84 | 29.17 | 83,234 | +0.29(+1.01%) |
Oct 14, 2015 | 28.86 | 28.96 | 28.79 | 28.88 | 108,893 | +0.21(+0.73%) |
Oct 13, 2015 | 28.79 | 29.02 | 28.64 | 28.67 | 104,813 | -0.42(-1.44%) |
Oct 12, 2015 | 29.14 | 29.18 | 29.07 | 29.09 | 60,021 | -0.06(-0.19%) |
Oct 09, 2015 | 29.27 | 29.31 | 29.10 | 29.14 | 62,213 | -0.02(-0.07%) |
Oct 08, 2015 | 28.82 | 29.17 | 28.78 | 29.16 | 169,224 | +0.20(+0.70%) |
Oct 07, 2015 | 28.74 | 28.96 | 28.70 | 28.96 | 134,903 | +0.47(+1.67%) |
Oct 06, 2015 | 28.32 | 28.57 | 28.32 | 28.49 | 72,139 | +0.11(+0.39%) |
Oct 05, 2015 | 28.04 | 28.39 | 28.04 | 28.38 | 97,326 | +0.61(+2.21%) |
Oct 02, 2015 | 27.24 | 27.77 | 27.11 | 27.76 | 119,370 | +0.35(+1.27%) |
Oct 01, 2015 | 27.41 | 27.53 | 27.10 | 27.41 | 1,008,183 | +0.15(+0.57%) |
Sep 30, 2015 | 27.24 | 27.30 | 27.04 | 27.26 | 152,605 | +0.33(+1.24%) |
Sep 29, 2015 | 27.02 | 27.13 | 26.87 | 26.92 | 146,242 | -0.14(-0.51%) |
Sep 28, 2015 | 27.60 | 27.60 | 27.02 | 27.06 | 212,521 | -0.68(-2.45%) |
Sep 25, 2015 | 27.92 | 27.92 | 27.64 | 27.74 | 92,053 | -0.04(-0.15%) |
Sep 24, 2015 | 27.58 | 27.80 | 27.48 | 27.78 | 176,377 | +0.07(+0.25%) |
Sep 23, 2015 | 27.81 | 27.92 | 27.69 | 27.72 | 181,181 | -0.12(-0.45%) |
Sep 22, 2015 | 27.85 | 27.94 | 27.72 | 27.84 | 124,470 | -0.49(-1.71%) |
Sep 21, 2015 | 28.30 | 28.42 | 28.23 | 28.33 | 108,419 | +0.10(+0.34%) |
Sep 18, 2015 | 28.31 | 28.48 | 28.16 | 28.23 | 179,905 | -0.35(-1.21%) |
Sep 17, 2015 | 28.33 | 28.92 | 28.27 | 28.58 | 148,653 | +0.17(+0.59%) |
Sep 16, 2015 | 28.09 | 28.44 | 28.09 | 28.41 | 100,965 | +0.37(+1.34%) |
Sep 15, 2015 | 27.85 | 28.05 | 27.84 | 28.03 | 82,582 | +0.06(+0.20%) |
Sep 14, 2015 | 28.03 | 28.03 | 27.85 | 27.98 | 119,467 | -0.07(-0.25%) |
Sep 11, 2015 | 27.84 | 28.05 | 27.78 | 28.05 | 107,554 | +0.10(+0.35%) |
Sep 10, 2015 | 27.80 | 28.08 | 27.79 | 27.95 | 96,301 | +0.12(+0.45%) |
Sep 09, 2015 | 28.33 | 28.37 | 27.83 | 27.83 | 143,726 | -0.29(-1.04%) |
Sep 08, 2015 | 28.06 | 28.12 | 27.90 | 28.12 | 188,791 | +0.82(+3.00%) |
Sep 04, 2015 | 27.42 | 27.30 | 27.30 | 27.30 | 257,504 | -0.41(-1.49%) |
Sep 03, 2015 | 27.73 | 27.92 | 27.65 | 27.71 | 163,087 | -0.03(-0.11%) |
Sep 02, 2015 | 27.87 | 27.87 | 27.49 | 27.74 | 290,454 | +0.29(+1.06%) |
Sep 01, 2015 | 27.66 | 27.74 | 27.40 | 27.45 | 182,274 | -0.67(-2.37%) |
Aug 31, 2015 | 28.20 | 28.23 | 27.98 | 28.12 | 138,330 | -0.21(-0.73%) |
Aug 28, 2015 | 28.16 | 28.34 | 28.16 | 28.32 | 160,736 | +0.08(+0.29%) |
Aug 27, 2015 | 28.03 | 28.39 | 27.97 | 28.24 | 260,786 | +0.47(+1.69%) |
Aug 26, 2015 | 27.74 | 27.80 | 27.19 | 27.77 | 573,990 | +0.62(+2.29%) |
Aug 25, 2015 | 28.02 | 28.24 | 27.12 | 27.15 | 496,194 | +0.15(+0.56%) |
Aug 24, 2015 | 26.77 | 27.61 | 25.54 | 27.00 | 721,974 | -1.10(-3.93%) |
Aug 21, 2015 | 28.59 | 28.64 | 28.06 | 28.10 | 650,229 | -0.63(-2.21%) |
Aug 20, 2015 | 28.99 | 29.01 | 28.74 | 28.74 | 318,759 | -0.44(-1.51%) |
Aug 19, 2015 | 29.32 | 29.36 | 28.99 | 29.18 | 146,735 | -0.25(-0.84%) |
Aug 18, 2015 | 29.43 | 29.48 | 29.37 | 29.43 | 147,860 | -0.14(-0.47%) |
Aug 17, 2015 | 29.34 | 29.60 | 29.30 | 29.56 | 247,975 | +0.03(+0.09%) |
Aug 14, 2015 | 29.40 | 29.56 | 29.40 | 29.54 | 109,116 | +0.10(+0.33%) |
Aug 13, 2015 | 29.48 | 29.51 | 29.29 | 29.44 | 142,897 | -0.08(-0.28%) |
Aug 12, 2015 | 29.37 | 29.61 | 29.22 | 29.52 | 206,142 | +0.03(+0.09%) |
Aug 11, 2015 | 29.51 | 29.52 | 29.37 | 29.50 | 175,739 | -0.40(-1.34%) |
Aug 10, 2015 | 29.65 | 29.90 | 29.61 | 29.90 | 99,101 | +0.33(+1.12%) |
Aug 07, 2015 | 29.61 | 29.66 | 29.51 | 29.56 | 121,531 | -0.15(-0.51%) |
Aug 06, 2015 | 29.81 | 29.86 | 29.54 | 29.72 | 145,742 | -0.17(-0.55%) |
Aug 05, 2015 | 30.09 | 30.14 | 29.88 | 29.88 | 122,120 | -0.18(-0.60%) |
Aug 04, 2015 | 30.13 | 30.30 | 30.03 | 30.06 | 112,839 | +0.06(+0.18%) |
Aug 03, 2015 | 30.06 | 30.10 | 29.92 | 30.01 | 145,465 | -0.10(-0.32%) |
Jul 31, 2015 | 30.12 | 30.27 | 30.05 | 30.10 | 198,214 | +0.05(+0.18%) |
Jul 30, 2015 | 30.10 | 30.10 | 29.91 | 30.05 | 143,567 | -0.11(-0.36%) |
Jul 29, 2015 | 29.98 | 30.17 | 29.90 | 30.16 | 91,481 | +0.23(+0.78%) |
Jul 28, 2015 | 29.70 | 29.96 | 29.69 | 29.92 | 69,645 | +0.36(+1.21%) |
Jul 27, 2015 | 29.59 | 29.73 | 29.51 | 29.57 | 160,670 | -0.11(-0.37%) |
Jul 24, 2015 | 29.90 | 29.95 | 29.65 | 29.68 | 136,301 | -0.29(-0.96%) |
Jul 23, 2015 | 30.17 | 30.21 | 29.95 | 29.96 | 215,473 | -0.27(-0.91%) |
Jul 22, 2015 | 30.29 | 30.29 | 30.18 | 30.24 | 148,454 | -0.19(-0.63%) |
Jul 21, 2015 | 30.42 | 30.58 | 30.39 | 30.43 | 101,193 | -0.05(-0.18%) |
Jul 20, 2015 | 30.55 | 30.60 | 30.43 | 30.49 | 98,059 | -0.03(-0.09%) |
Jul 17, 2015 | 30.58 | 30.58 | 30.47 | 30.51 | 112,053 | -0.08(-0.27%) |
Jul 16, 2015 | 30.55 | 30.70 | 30.55 | 30.60 | 181,673 | +0.16(+0.54%) |
Jul 15, 2015 | 30.51 | 30.53 | 30.35 | 30.43 | 144,731 | -0.04(-0.13%) |
Jul 14, 2015 | 30.43 | 30.53 | 30.38 | 30.47 | 156,624 | +0.15(+0.50%) |
Jul 13, 2015 | 30.40 | 30.40 | 30.28 | 30.32 | 120,163 | +0.00(+0.00%) |
Jul 10, 2015 | 30.12 | 30.35 | 30.05 | 30.32 | 124,100 | +0.66(+2.22%) |
Jul 09, 2015 | 29.91 | 30.05 | 29.65 | 29.66 | 249,373 | +0.12(+0.42%) |
Jul 08, 2015 | 29.77 | 29.90 | 29.51 | 29.54 | 274,616 | -0.51(-1.69%) |
Jul 07, 2015 | 29.83 | 30.10 | 29.54 | 30.05 | 179,334 | +0.11(+0.36%) |
Jul 06, 2015 | 30.01 | 30.13 | 29.77 | 29.94 | 232,517 | -0.44(-1.44%) |
Jul 02, 2015 | 30.36 | 30.38 | 30.38 | 30.38 | 193,453 | +0.08(+0.27%) |
Jul 01, 2015 | 30.44 | 30.44 | 30.21 | 30.29 | 229,232 | +0.08(+0.27%) |
Jun 30, 2015 | 30.40 | 30.49 | 30.16 | 30.21 | 158,444 | +0.05(+0.18%) |
Jun 29, 2015 | 30.50 | 30.58 | 30.14 | 30.16 | 245,774 | -0.74(-2.38%) |
Jun 26, 2015 | 31.04 | 31.08 | 30.82 | 30.89 | 77,146 | -0.25(-0.79%) |
Jun 25, 2015 | 31.29 | 31.29 | 31.10 | 31.14 | 113,395 | -0.15(-0.48%) |
Jun 24, 2015 | 31.33 | 31.42 | 31.25 | 31.29 | 74,112 | -0.15(-0.48%) |
Jun 23, 2015 | 31.36 | 31.51 | 31.36 | 31.44 | 80,423 | +0.07(+0.22%) |
Jun 22, 2015 | 31.38 | 31.59 | 31.36 | 31.37 | 157,686 | +0.20(+0.66%) |
Jun 19, 2015 | 31.22 | 31.22 | 31.14 | 31.17 | 78,875 | -0.12(-0.39%) |
Jun 18, 2015 | 31.03 | 31.44 | 31.03 | 31.29 | 142,339 | +0.37(+1.19%) |
Jun 17, 2015 | 30.87 | 31.00 | 30.65 | 30.92 | 94,590 | +0.03(+0.09%) |
Jun 16, 2015 | 30.69 | 30.91 | 30.65 | 30.89 | 86,120 | +0.19(+0.62%) |
Jun 15, 2015 | 30.69 | 30.73 | 30.61 | 30.70 | 104,338 | -0.15(-0.49%) |
Jun 12, 2015 | 30.77 | 30.91 | 30.70 | 30.85 | 86,099 | -0.15(-0.48%) |
Jun 11, 2015 | 30.91 | 31.00 | 30.84 | 31.00 | 187,617 | +0.12(+0.40%) |
Jun 10, 2015 | 30.77 | 31.00 | 30.76 | 30.88 | 124,979 | +0.37(+1.21%) |
Jun 09, 2015 | 30.65 | 30.65 | 30.42 | 30.51 | 549,820 | -0.14(-0.45%) |
Jun 08, 2015 | 30.69 | 30.72 | 30.58 | 30.65 | 166,622 | -0.07(-0.22%) |
Jun 05, 2015 | 30.78 | 30.82 | 30.57 | 30.72 | 239,504 | -0.20(-0.66%) |
Jun 04, 2015 | 31.19 | 31.19 | 30.90 | 30.92 | 266,899 | -0.49(-1.56%) |
Jun 03, 2015 | 31.49 | 31.57 | 31.37 | 31.41 | 175,285 | -0.07(-0.22%) |
Jun 02, 2015 | 31.33 | 31.60 | 31.33 | 31.48 | 110,090 | +0.20(+0.65%) |
Jun 01, 2015 | 31.40 | 31.40 | 31.17 | 31.27 | 133,746 | +0.03(+0.09%) |
May 29, 2015 | 31.42 | 31.45 | 31.21 | 31.25 | 278,992 | -0.31(-0.99%) |
May 28, 2015 | 31.60 | 31.60 | 31.37 | 31.56 | 251,654 | -0.19(-0.60%) |
May 27, 2015 | 31.59 | 31.75 | 31.52 | 31.75 | 367,499 | +0.15(+0.47%) |
May 26, 2015 | 31.79 | 31.90 | 31.50 | 31.60 | 707,045 | -0.43(-1.36%) |
May 22, 2015 | 32.14 | 32.03 | 32.03 | 32.03 | 113,945 | -0.16(-0.51%) |
May 21, 2015 | 32.09 | 32.20 | 32.09 | 32.20 | 146,033 | +0.05(+0.17%) |
May 20, 2015 | 32.14 | 32.22 | 32.03 | 32.14 | 84,160 | +0.03(+0.08%) |
May 19, 2015 | 32.22 | 32.24 | 32.05 | 32.12 | 145,062 | -0.20(-0.63%) |
May 18, 2015 | 32.33 | 32.39 | 32.24 | 32.32 | 122,648 | -0.26(-0.79%) |
May 15, 2015 | 32.44 | 32.58 | 32.29 | 32.58 | 128,774 | +0.19(+0.59%) |
May 14, 2015 | 32.40 | 32.43 | 32.29 | 32.39 | 126,019 | +0.24(+0.76%) |
May 13, 2015 | 32.24 | 32.35 | 32.09 | 32.14 | 278,825 | +0.18(+0.55%) |
May 12, 2015 | 31.91 | 32.01 | 31.76 | 31.97 | 143,712 | +0.03(+0.08%) |
May 11, 2015 | 32.09 | 32.13 | 31.88 | 31.94 | 119,011 | -0.33(-1.01%) |
May 08, 2015 | 32.18 | 32.32 | 32.10 | 32.26 | 151,378 | +0.52(+1.62%) |
May 07, 2015 | 31.78 | 31.78 | 31.55 | 31.75 | 215,754 | -0.23(-0.72%) |
May 06, 2015 | 32.26 | 32.26 | 31.86 | 31.98 | 133,676 | -0.20(-0.63%) |
May 05, 2015 | 32.47 | 32.56 | 32.13 | 32.18 | 184,137 | -0.33(-1.00%) |
May 04, 2015 | 32.50 | 32.59 | 32.47 | 32.51 | 114,886 | +0.05(+0.17%) |
May 01, 2015 | 32.43 | 32.52 | 32.30 | 32.45 | 76,018 | +0.07(+0.21%) |
Apr 30, 2015 | 32.64 | 32.64 | 32.28 | 32.39 | 134,346 | -0.30(-0.91%) |
Apr 29, 2015 | 32.71 | 32.75 | 32.59 | 32.68 | 193,193 | -0.18(-0.53%) |
Apr 28, 2015 | 32.64 | 32.86 | 32.64 | 32.86 | 202,158 | +0.15(+0.45%) |
Apr 27, 2015 | 32.64 | 32.86 | 32.63 | 32.71 | 227,333 | +0.07(+0.21%) |
Apr 24, 2015 | 32.52 | 32.67 | 32.52 | 32.64 | 120,766 | +0.30(+0.92%) |
Apr 23, 2015 | 32.12 | 32.40 | 32.09 | 32.35 | 150,534 | +0.16(+0.50%) |
Apr 22, 2015 | 32.08 | 32.18 | 32.03 | 32.18 | 104,714 | +0.16(+0.51%) |
Apr 21, 2015 | 32.09 | 32.14 | 32.01 | 32.02 | 95,585 | -0.08(-0.25%) |
Apr 20, 2015 | 32.06 | 32.13 | 32.00 | 32.10 | 104,970 | +0.14(+0.44%) |
Apr 17, 2015 | 32.08 | 32.08 | 31.83 | 31.96 | 105,769 | -0.37(-1.14%) |
Apr 16, 2015 | 32.20 | 32.40 | 32.12 | 32.33 | 178,422 | +0.22(+0.67%) |
Apr 15, 2015 | 31.91 | 32.19 | 31.90 | 32.12 | 157,648 | +0.24(+0.76%) |
Apr 14, 2015 | 31.72 | 31.95 | 31.72 | 31.87 | 168,464 | +0.22(+0.68%) |
Apr 13, 2015 | 31.78 | 31.79 | 31.64 | 31.66 | 96,711 | -0.12(-0.38%) |
Apr 10, 2015 | 31.72 | 31.85 | 31.64 | 31.78 | 105,120 | +0.03(+0.09%) |
Apr 09, 2015 | 31.81 | 31.91 | 31.63 | 31.75 | 156,098 | -0.01(-0.04%) |
Apr 08, 2015 | 31.83 | 31.90 | 31.70 | 31.77 | 169,061 | +0.14(+0.43%) |
Apr 07, 2015 | 31.77 | 31.82 | 31.62 | 31.63 | 142,055 | -0.12(-0.38%) |
Apr 06, 2015 | 31.37 | 31.89 | 31.37 | 31.75 | 137,249 | +0.34(+1.07%) |
Apr 02, 2015 | 31.32 | 31.41 | 31.41 | 31.41 | 150,965 | +0.18(+0.56%) |