Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.06 | 29.06 | 28.75 | 28.94 | 136,821 | -0.18(-0.60%) |
Apr 28, 2016 | 29.29 | 29.42 | 29.07 | 29.11 | 115,466 | -0.38(-1.27%) |
Apr 27, 2016 | 29.38 | 29.54 | 29.29 | 29.49 | 128,484 | +0.14(+0.46%) |
Apr 26, 2016 | 29.28 | 29.36 | 29.21 | 29.35 | 288,223 | +0.16(+0.55%) |
Apr 25, 2016 | 29.17 | 29.22 | 29.04 | 29.19 | 100,059 | -0.11(-0.38%) |
Apr 22, 2016 | 29.25 | 29.37 | 29.18 | 29.30 | 119,609 | +0.15(+0.52%) |
Apr 21, 2016 | 29.38 | 29.38 | 29.10 | 29.15 | 1,050,745 | -0.20(-0.68%) |
Apr 20, 2016 | 29.34 | 29.48 | 29.29 | 29.35 | 1,879,817 | +0.03(+0.10%) |
Apr 19, 2016 | 29.31 | 29.40 | 29.24 | 29.32 | 62,329 | +0.07(+0.25%) |
Apr 18, 2016 | 29.07 | 29.26 | 29.07 | 29.25 | 129,458 | +0.18(+0.63%) |
Apr 15, 2016 | 29.12 | 29.12 | 29.01 | 29.07 | 76,157 | -0.06(-0.19%) |
Apr 14, 2016 | 29.19 | 29.19 | 29.07 | 29.12 | 110,300 | -0.03(-0.11%) |
Apr 13, 2016 | 29.02 | 29.19 | 28.99 | 29.15 | 96,514 | +0.29(+1.00%) |
Apr 12, 2016 | 28.61 | 28.91 | 28.58 | 28.87 | 90,688 | +0.31(+1.07%) |
Apr 11, 2016 | 28.71 | 28.80 | 28.53 | 28.56 | 75,790 | +0.02(+0.07%) |
Apr 08, 2016 | 28.67 | 28.73 | 28.50 | 28.54 | 67,312 | +0.11(+0.39%) |
Apr 07, 2016 | 28.67 | 28.68 | 28.33 | 28.43 | 61,276 | -0.35(-1.22%) |
Apr 06, 2016 | 28.56 | 28.79 | 28.47 | 28.78 | 80,562 | +0.25(+0.87%) |
Apr 05, 2016 | 28.61 | 28.70 | 28.50 | 28.53 | 81,405 | -0.25(-0.86%) |
Apr 04, 2016 | 28.87 | 28.93 | 28.75 | 28.78 | 51,347 | -0.14(-0.47%) |
Apr 01, 2016 | 28.63 | 28.92 | 28.59 | 28.91 | 67,050 | +0.08(+0.28%) |
Mar 31, 2016 | 28.82 | 28.94 | 28.79 | 28.83 | 83,475 | +0.02(+0.06%) |
Mar 30, 2016 | 28.90 | 28.98 | 28.75 | 28.82 | 101,641 | +0.05(+0.17%) |
Mar 29, 2016 | 28.44 | 28.77 | 28.37 | 28.77 | 56,489 | +0.26(+0.92%) |
Mar 28, 2016 | 28.62 | 28.62 | 28.43 | 28.51 | 92,279 | +0.04(+0.14%) |
Mar 24, 2016 | 28.27 | 28.47 | 28.47 | 28.47 | 112,210 | -0.01(-0.03%) |
Mar 23, 2016 | 28.57 | 28.69 | 28.46 | 28.47 | 362,159 | -0.22(-0.75%) |
Mar 22, 2016 | 28.58 | 28.80 | 28.55 | 28.69 | 90,312 | -0.05(-0.17%) |
Mar 21, 2016 | 28.71 | 28.78 | 28.61 | 28.74 | 78,752 | +0.03(+0.09%) |
Mar 18, 2016 | 28.72 | 28.78 | 28.62 | 28.71 | 128,321 | +0.12(+0.42%) |
Mar 17, 2016 | 28.43 | 28.66 | 28.28 | 28.59 | 134,204 | +0.29(+1.04%) |
Mar 16, 2016 | 28.06 | 28.34 | 28.03 | 28.30 | 124,678 | +0.24(+0.85%) |
Mar 15, 2016 | 28.14 | 28.14 | 27.94 | 28.06 | 100,458 | -0.13(-0.45%) |
Mar 14, 2016 | 28.27 | 28.27 | 28.10 | 28.19 | 61,653 | -0.08(-0.28%) |
Mar 11, 2016 | 28.06 | 28.27 | 28.05 | 28.27 | 419,163 | +0.48(+1.71%) |
Mar 10, 2016 | 27.93 | 27.99 | 27.55 | 27.79 | 82,158 | -0.06(-0.20%) |
Mar 09, 2016 | 27.95 | 27.95 | 27.77 | 27.85 | 139,420 | +0.19(+0.69%) |
Mar 08, 2016 | 27.90 | 27.94 | 27.65 | 27.66 | 94,689 | -0.33(-1.19%) |
Mar 07, 2016 | 27.82 | 28.09 | 27.80 | 27.99 | 85,497 | +0.13(+0.46%) |
Mar 04, 2016 | 27.70 | 27.99 | 27.65 | 27.86 | 162,788 | +0.13(+0.49%) |
Mar 03, 2016 | 27.55 | 27.74 | 27.43 | 27.73 | 136,588 | +0.25(+0.90%) |
Mar 02, 2016 | 27.39 | 27.48 | 27.15 | 27.48 | 98,701 | +0.22(+0.81%) |
Mar 01, 2016 | 27.01 | 27.28 | 26.85 | 27.26 | 104,439 | +0.48(+1.78%) |
Feb 29, 2016 | 26.96 | 27.09 | 26.78 | 26.78 | 76,824 | -0.10(-0.38%) |
Feb 26, 2016 | 27.16 | 27.16 | 26.88 | 26.89 | 43,025 | -0.09(-0.32%) |
Feb 25, 2016 | 26.79 | 26.98 | 26.67 | 26.98 | 112,429 | +0.27(+1.01%) |
Feb 24, 2016 | 26.26 | 26.72 | 26.22 | 26.71 | 750,091 | +0.12(+0.45%) |
Feb 23, 2016 | 26.87 | 26.87 | 26.55 | 26.59 | 171,887 | -0.24(-0.89%) |
Feb 22, 2016 | 26.76 | 26.90 | 26.76 | 26.82 | 133,575 | +0.32(+1.20%) |
Feb 19, 2016 | 26.55 | 26.55 | 26.32 | 26.51 | 128,318 | -0.04(-0.15%) |
Feb 18, 2016 | 26.69 | 26.69 | 26.51 | 26.55 | 284,696 | -0.02(-0.06%) |
Feb 17, 2016 | 26.33 | 26.62 | 26.33 | 26.56 | 304,913 | +0.32(+1.21%) |
Feb 16, 2016 | 26.04 | 26.25 | 25.91 | 26.25 | 6,007,896 | +0.51(+1.98%) |
Feb 12, 2016 | 25.82 | 25.74 | 25.74 | 25.74 | 103,606 | +0.44(+1.75%) |
Feb 11, 2016 | 25.21 | 25.41 | 25.09 | 25.29 | 121,616 | -0.26(-1.02%) |
Feb 10, 2016 | 25.82 | 25.97 | 25.55 | 25.55 | 875,164 | -0.11(-0.43%) |
Feb 09, 2016 | 25.61 | 25.87 | 25.52 | 25.67 | 132,433 | -0.10(-0.37%) |
Feb 08, 2016 | 25.69 | 25.84 | 25.44 | 25.76 | 81,246 | -0.23(-0.88%) |
Feb 05, 2016 | 26.32 | 26.32 | 25.94 | 25.99 | 68,762 | -0.32(-1.21%) |
Feb 04, 2016 | 26.18 | 26.43 | 26.14 | 26.31 | 203,325 | +0.05(+0.18%) |
Feb 03, 2016 | 26.25 | 26.29 | 25.76 | 26.26 | 198,897 | +0.13(+0.52%) |
Feb 02, 2016 | 26.28 | 26.28 | 26.07 | 26.13 | 277,287 | -0.48(-1.82%) |
Feb 01, 2016 | 26.38 | 26.66 | 26.36 | 26.61 | 78,308 | +0.06(+0.21%) |
Jan 29, 2016 | 26.25 | 26.55 | 26.19 | 26.55 | 101,079 | +0.64(+2.48%) |
Jan 28, 2016 | 25.95 | 25.98 | 25.71 | 25.91 | 43,150 | +0.13(+0.52%) |
Jan 27, 2016 | 25.86 | 26.19 | 25.64 | 25.78 | 101,695 | -0.21(-0.82%) |
Jan 26, 2016 | 25.67 | 26.02 | 25.56 | 25.99 | 2,366,832 | +0.44(+1.74%) |
Jan 25, 2016 | 25.96 | 25.96 | 25.55 | 25.55 | 3,981,645 | -0.37(-1.44%) |
Jan 22, 2016 | 25.78 | 25.97 | 25.75 | 25.92 | 20,800 | +0.49(+1.93%) |
Jan 21, 2016 | 25.42 | 25.63 | 25.13 | 25.43 | 745,209 | +0.16(+0.63%) |
Jan 20, 2016 | 25.21 | 25.45 | 24.67 | 25.27 | 257,990 | -0.40(-1.55%) |
Jan 19, 2016 | 25.94 | 25.94 | 25.45 | 25.67 | 51,113 | +0.03(+0.12%) |
Jan 15, 2016 | 25.53 | 25.63 | 25.63 | 25.63 | 37,182 | -0.52(-2.00%) |
Jan 14, 2016 | 25.67 | 26.29 | 25.63 | 26.16 | 241,703 | +0.40(+1.57%) |
Jan 13, 2016 | 26.43 | 26.44 | 25.71 | 25.75 | 334,901 | -0.58(-2.20%) |
Jan 12, 2016 | 26.40 | 26.43 | 26.05 | 26.33 | 314,383 | +0.10(+0.36%) |
Jan 11, 2016 | 26.22 | 26.28 | 25.95 | 26.24 | 119,331 | +0.11(+0.44%) |
Jan 08, 2016 | 26.62 | 26.62 | 26.12 | 26.12 | 76,540 | -0.38(-1.42%) |
Jan 07, 2016 | 26.65 | 26.83 | 26.42 | 26.50 | 122,911 | -0.55(-2.04%) |
Jan 06, 2016 | 27.11 | 27.19 | 26.90 | 27.05 | 44,326 | -0.38(-1.37%) |
Jan 05, 2016 | 27.37 | 27.48 | 27.24 | 27.43 | 48,507 | +0.10(+0.35%) |
Jan 04, 2016 | 27.21 | 27.33 | 27.01 | 27.33 | 261,499 | -0.29(-1.06%) |
Dec 31, 2015 | 27.76 | 27.63 | 27.63 | 27.63 | 34,409 | -0.29(-1.05%) |
Dec 30, 2015 | 28.05 | 28.05 | 27.90 | 27.92 | 196,148 | -0.16(-0.57%) |
Dec 29, 2015 | 28.02 | 28.11 | 28.00 | 28.08 | 38,063 | +0.25(+0.90%) |
Dec 28, 2015 | 27.84 | 27.84 | 27.70 | 27.83 | 40,159 | -0.13(-0.46%) |
Dec 24, 2015 | 27.95 | 27.96 | 27.96 | 27.96 | 22,127 | -0.03(-0.10%) |
Dec 23, 2015 | 27.76 | 27.99 | 27.76 | 27.99 | 198,527 | +0.40(+1.45%) |
Dec 22, 2015 | 27.47 | 27.63 | 27.31 | 27.59 | 185,127 | +0.29(+1.07%) |
Dec 21, 2015 | 27.32 | 27.38 | 27.17 | 27.29 | 236,432 | +0.08(+0.31%) |
Dec 18, 2015 | 27.46 | 27.46 | 27.21 | 27.21 | 462,361 | -0.44(-1.58%) |
Dec 17, 2015 | 27.98 | 27.98 | 27.65 | 27.65 | 261,981 | -0.36(-1.29%) |
Dec 16, 2015 | 27.80 | 28.05 | 27.69 | 28.01 | 83,679 | +0.41(+1.48%) |
Dec 15, 2015 | 27.50 | 27.71 | 27.50 | 27.60 | 97,921 | +0.24(+0.86%) |
Dec 14, 2015 | 27.32 | 27.38 | 27.05 | 27.36 | 98,483 | +0.05(+0.18%) |
Dec 11, 2015 | 27.51 | 27.51 | 27.29 | 27.31 | 59,335 | -0.47(-1.68%) |
Dec 10, 2015 | 27.73 | 27.92 | 27.73 | 27.78 | 98,887 | +0.05(+0.20%) |
Dec 09, 2015 | 27.89 | 28.17 | 27.65 | 27.73 | 65,892 | -0.23(-0.82%) |
Dec 08, 2015 | 27.85 | 28.03 | 27.85 | 27.95 | 46,623 | -0.13(-0.46%) |
Dec 07, 2015 | 28.30 | 28.30 | 27.99 | 28.08 | 50,935 | -0.25(-0.87%) |
Dec 04, 2015 | 27.94 | 28.35 | 27.94 | 28.33 | 108,501 | +0.49(+1.75%) |
Dec 03, 2015 | 28.25 | 28.25 | 27.75 | 27.84 | 148,034 | -0.41(-1.45%) |
Dec 02, 2015 | 28.61 | 28.61 | 28.22 | 28.25 | 104,577 | -0.32(-1.13%) |
Dec 01, 2015 | 28.36 | 28.58 | 28.36 | 28.58 | 52,197 | +0.27(+0.94%) |
Nov 30, 2015 | 28.43 | 28.43 | 28.29 | 28.31 | 74,003 | -0.08(-0.29%) |
Nov 27, 2015 | 28.36 | 28.41 | 28.32 | 28.39 | 21,753 | +0.03(+0.09%) |
Nov 25, 2015 | 28.34 | 28.36 | 28.36 | 28.36 | 36,497 | +0.02(+0.06%) |
Nov 24, 2015 | 28.21 | 28.38 | 28.10 | 28.35 | 76,715 | +0.08(+0.28%) |
Nov 23, 2015 | 28.26 | 28.32 | 28.19 | 28.27 | 20,820 | +0.05(+0.16%) |
Nov 20, 2015 | 28.33 | 28.38 | 28.22 | 28.22 | 31,838 | +0.06(+0.22%) |
Nov 19, 2015 | 28.17 | 28.21 | 28.11 | 28.16 | 263,502 | +0.10(+0.34%) |
Nov 18, 2015 | 27.84 | 28.06 | 27.84 | 28.06 | 81,352 | +0.28(+1.02%) |
Nov 17, 2015 | 27.83 | 27.98 | 27.74 | 27.78 | 21,519 | -0.02(-0.08%) |
Nov 16, 2015 | 27.56 | 27.81 | 27.47 | 27.81 | 121,307 | +0.41(+1.49%) |
Nov 13, 2015 | 27.57 | 27.57 | 27.40 | 27.40 | 53,514 | -0.33(-1.19%) |
Nov 12, 2015 | 27.97 | 27.97 | 27.71 | 27.73 | 93,100 | -0.39(-1.37%) |
Nov 11, 2015 | 28.28 | 28.28 | 28.11 | 28.11 | 14,419 | -0.10(-0.36%) |
Nov 10, 2015 | 28.10 | 28.21 | 28.08 | 28.21 | 36,298 | +0.03(+0.11%) |
Nov 09, 2015 | 28.31 | 28.34 | 28.09 | 28.18 | 39,611 | -0.26(-0.91%) |
Nov 06, 2015 | 28.47 | 28.49 | 28.31 | 28.44 | 35,877 | -0.13(-0.44%) |
Nov 05, 2015 | 28.61 | 28.63 | 28.44 | 28.57 | 36,225 | +0.02(+0.08%) |
Nov 04, 2015 | 28.82 | 28.82 | 28.54 | 28.54 | 215,848 | -0.18(-0.63%) |
Nov 03, 2015 | 28.65 | 28.82 | 28.61 | 28.73 | 47,232 | +0.11(+0.40%) |
Nov 02, 2015 | 28.34 | 28.66 | 28.34 | 28.61 | 22,385 | +0.22(+0.76%) |
Oct 30, 2015 | 28.43 | 28.48 | 28.37 | 28.39 | 11,321 | -0.00(-0.01%) |
Oct 29, 2015 | 28.36 | 28.42 | 28.30 | 28.40 | 31,323 | -0.01(-0.02%) |
Oct 28, 2015 | 28.10 | 28.41 | 28.10 | 28.40 | 25,918 | +0.30(+1.06%) |
Oct 27, 2015 | 28.09 | 28.12 | 27.96 | 28.10 | 20,670 | -0.12(-0.42%) |
Oct 26, 2015 | 28.26 | 28.29 | 28.17 | 28.22 | 31,887 | -0.08(-0.28%) |
Oct 23, 2015 | 28.36 | 28.36 | 28.19 | 28.30 | 34,380 | +0.08(+0.28%) |
Oct 22, 2015 | 27.85 | 28.24 | 27.85 | 28.22 | 23,452 | +0.47(+1.70%) |
Oct 21, 2015 | 27.80 | 27.88 | 27.72 | 27.75 | 85,729 | -0.00(-0.00%) |
Oct 20, 2015 | 27.71 | 27.85 | 27.68 | 27.75 | 74,736 | -0.03(-0.11%) |
Oct 19, 2015 | 27.68 | 27.78 | 27.68 | 27.78 | 16,303 | -0.02(-0.08%) |
Oct 16, 2015 | 27.73 | 27.81 | 27.69 | 27.81 | 45,225 | +0.17(+0.60%) |
Oct 15, 2015 | 27.40 | 27.64 | 27.35 | 27.64 | 78,854 | +0.28(+1.03%) |
Oct 14, 2015 | 27.42 | 27.43 | 27.33 | 27.36 | 62,517 | -0.13(-0.46%) |
Oct 13, 2015 | 27.66 | 27.69 | 27.45 | 27.48 | 36,842 | -0.15(-0.54%) |
Oct 12, 2015 | 27.62 | 27.68 | 27.59 | 27.63 | 50,742 | -0.04(-0.14%) |
Oct 09, 2015 | 27.70 | 27.73 | 27.59 | 27.67 | 51,610 | +0.02(+0.06%) |
Oct 08, 2015 | 27.34 | 27.66 | 27.33 | 27.66 | 45,984 | +0.34(+1.24%) |
Oct 07, 2015 | 27.31 | 27.41 | 27.12 | 27.32 | 24,479 | +0.16(+0.60%) |
Oct 06, 2015 | 27.13 | 27.21 | 27.07 | 27.15 | 101,924 | +0.00(+0.02%) |
Oct 05, 2015 | 26.75 | 27.16 | 26.75 | 27.15 | 54,263 | +0.60(+2.26%) |
Oct 02, 2015 | 25.97 | 26.55 | 25.94 | 26.55 | 30,288 | +0.28(+1.08%) |
Oct 01, 2015 | 26.34 | 26.34 | 26.00 | 26.26 | 95,684 | +0.01(+0.03%) |
Sep 30, 2015 | 26.16 | 26.26 | 26.08 | 26.26 | 55,513 | +0.38(+1.46%) |
Sep 29, 2015 | 25.87 | 26.00 | 25.73 | 25.88 | 429,247 | +0.02(+0.06%) |
Sep 28, 2015 | 26.19 | 26.20 | 25.81 | 25.86 | 40,416 | -0.49(-1.85%) |
Sep 25, 2015 | 26.65 | 26.65 | 26.28 | 26.35 | 35,467 | -0.02(-0.06%) |
Sep 24, 2015 | 26.30 | 26.45 | 26.09 | 26.37 | 110,080 | -0.08(-0.31%) |
Sep 23, 2015 | 26.54 | 26.54 | 26.34 | 26.45 | 32,222 | -0.02(-0.09%) |
Sep 22, 2015 | 26.46 | 26.54 | 26.34 | 26.47 | 54,027 | -0.25(-0.92%) |
Sep 21, 2015 | 26.76 | 26.90 | 26.71 | 26.72 | 23,688 | +0.10(+0.38%) |
Sep 18, 2015 | 26.81 | 26.87 | 26.59 | 26.62 | 29,195 | -0.61(-2.24%) |
Sep 17, 2015 | 27.23 | 27.48 | 27.07 | 27.23 | 26,051 | +0.04(+0.14%) |
Sep 16, 2015 | 26.90 | 27.19 | 26.90 | 27.19 | 141,555 | +0.31(+1.14%) |
Sep 15, 2015 | 26.61 | 26.94 | 26.61 | 26.88 | 42,505 | +0.33(+1.24%) |
Sep 14, 2015 | 26.70 | 26.70 | 26.52 | 26.55 | 58,049 | -0.04(-0.15%) |
Sep 11, 2015 | 26.34 | 26.59 | 26.34 | 26.59 | 69,069 | +0.14(+0.53%) |
Sep 10, 2015 | 26.38 | 26.70 | 26.37 | 26.45 | 67,188 | +0.09(+0.36%) |
Sep 09, 2015 | 27.02 | 27.02 | 26.36 | 26.36 | 109,454 | -0.39(-1.46%) |
Sep 08, 2015 | 26.56 | 26.76 | 26.48 | 26.75 | 49,862 | +0.58(+2.21%) |
Sep 04, 2015 | 26.22 | 26.17 | 26.17 | 26.17 | 29,448 | -0.43(-1.60%) |
Sep 03, 2015 | 26.71 | 26.82 | 26.50 | 26.60 | 48,454 | +0.15(+0.57%) |
Sep 02, 2015 | 26.38 | 26.45 | 26.20 | 26.45 | 36,880 | +0.27(+1.01%) |
Sep 01, 2015 | 26.40 | 26.48 | 26.01 | 26.18 | 32,344 | -0.76(-2.81%) |
Aug 31, 2015 | 27.04 | 27.04 | 26.80 | 26.94 | 60,623 | -0.12(-0.43%) |
Aug 28, 2015 | 26.95 | 27.09 | 26.94 | 27.05 | 119,346 | +0.05(+0.17%) |
Aug 27, 2015 | 26.71 | 27.05 | 26.61 | 27.01 | 267,991 | +0.59(+2.25%) |
Aug 26, 2015 | 26.19 | 26.41 | 25.68 | 26.41 | 117,912 | +0.81(+3.17%) |
Aug 25, 2015 | 26.66 | 26.66 | 25.60 | 25.60 | 92,091 | -0.55(-2.11%) |
Aug 24, 2015 | 25.83 | 26.75 | 22.83 | 26.15 | 248,139 | -0.83(-3.08%) |
Aug 21, 2015 | 27.55 | 27.55 | 26.98 | 26.98 | 155,874 | -0.81(-2.92%) |
Aug 20, 2015 | 27.98 | 28.00 | 27.80 | 27.80 | 30,664 | -0.45(-1.58%) |
Aug 19, 2015 | 28.41 | 28.41 | 28.10 | 28.24 | 33,802 | -0.20(-0.71%) |
Aug 18, 2015 | 28.45 | 28.51 | 28.41 | 28.45 | 24,643 | -0.04(-0.13%) |
Aug 17, 2015 | 28.32 | 28.50 | 28.22 | 28.48 | 22,233 | +0.13(+0.46%) |
Aug 14, 2015 | 28.21 | 28.38 | 28.21 | 28.35 | 52,256 | +0.09(+0.30%) |
Aug 13, 2015 | 28.33 | 28.37 | 28.23 | 28.27 | 43,893 | -0.05(-0.17%) |
Aug 12, 2015 | 28.05 | 28.34 | 27.91 | 28.31 | 55,264 | +0.04(+0.14%) |
Aug 11, 2015 | 28.31 | 28.32 | 28.16 | 28.27 | 163,009 | -0.22(-0.77%) |
Aug 10, 2015 | 28.33 | 28.49 | 28.33 | 28.49 | 55,205 | +0.38(+1.36%) |
Aug 07, 2015 | 28.20 | 28.20 | 28.04 | 28.11 | 41,025 | -0.09(-0.33%) |
Aug 06, 2015 | 28.43 | 28.43 | 28.11 | 28.20 | 45,796 | -0.15(-0.52%) |
Aug 05, 2015 | 28.40 | 28.49 | 28.31 | 28.35 | 59,572 | +0.14(+0.50%) |
Aug 04, 2015 | 28.27 | 28.35 | 28.16 | 28.21 | 16,727 | -0.05(-0.19%) |
Aug 03, 2015 | 28.46 | 28.46 | 28.20 | 28.27 | 35,240 | -0.13(-0.47%) |
Jul 31, 2015 | 28.54 | 28.54 | 28.37 | 28.40 | 15,104 | +0.02(+0.08%) |
Jul 30, 2015 | 28.29 | 28.41 | 28.29 | 28.37 | 36,714 | -0.01(-0.03%) |
Jul 29, 2015 | 28.18 | 28.38 | 28.16 | 28.38 | 50,127 | +0.27(+0.94%) |
Jul 28, 2015 | 27.98 | 28.15 | 27.85 | 28.12 | 74,560 | +0.30(+1.07%) |
Jul 27, 2015 | 27.88 | 27.88 | 27.73 | 27.82 | 54,088 | -0.11(-0.39%) |
Jul 24, 2015 | 28.16 | 28.16 | 27.89 | 27.93 | 93,003 | -0.27(-0.97%) |
Jul 23, 2015 | 28.45 | 28.45 | 28.16 | 28.20 | 77,481 | -0.15(-0.52%) |
Jul 22, 2015 | 28.31 | 28.41 | 28.31 | 28.35 | 58,419 | -0.09(-0.33%) |
Jul 21, 2015 | 28.59 | 28.61 | 28.40 | 28.45 | 47,872 | -0.15(-0.52%) |
Jul 20, 2015 | 28.67 | 28.67 | 28.56 | 28.59 | 50,150 | +0.01(+0.03%) |
Jul 17, 2015 | 28.62 | 28.62 | 28.56 | 28.59 | 25,789 | -0.13(-0.44%) |
Jul 16, 2015 | 28.61 | 28.71 | 28.60 | 28.71 | 48,031 | +0.23(+0.82%) |
Jul 15, 2015 | 28.56 | 28.60 | 28.44 | 28.48 | 181,530 | -0.09(-0.30%) |
Jul 14, 2015 | 28.48 | 28.57 | 28.48 | 28.56 | 126,789 | +0.11(+0.38%) |
Jul 13, 2015 | 28.41 | 28.48 | 28.39 | 28.45 | 30,813 | +0.25(+0.89%) |
Jul 10, 2015 | 28.16 | 28.23 | 28.09 | 28.20 | 75,299 | +0.34(+1.21%) |
Jul 09, 2015 | 28.18 | 28.23 | 27.87 | 27.87 | 24,430 | -0.05(-0.20%) |
Jul 08, 2015 | 28.12 | 28.12 | 27.85 | 27.92 | 35,368 | -0.37(-1.30%) |
Jul 07, 2015 | 28.15 | 28.32 | 27.81 | 28.29 | 55,059 | +0.22(+0.78%) |
Jul 06, 2015 | 28.02 | 28.17 | 27.96 | 28.07 | 64,139 | -0.11(-0.39%) |
Jul 02, 2015 | 28.27 | 28.18 | 28.18 | 28.18 | 37,642 | +0.01(+0.03%) |
Jul 01, 2015 | 28.15 | 28.18 | 28.08 | 28.17 | 51,410 | +0.22(+0.78%) |
Jun 30, 2015 | 28.15 | 28.15 | 27.90 | 27.95 | 26,728 | +0.02(+0.06%) |
Jun 29, 2015 | 28.28 | 28.33 | 27.93 | 27.94 | 176,298 | -0.52(-1.84%) |
Jun 26, 2015 | 28.48 | 28.54 | 28.41 | 28.46 | 128,229 | +0.00(+0.00%) |
Jun 25, 2015 | 28.61 | 28.62 | 28.46 | 28.46 | 76,154 | -0.10(-0.36%) |
Jun 24, 2015 | 28.77 | 28.80 | 28.55 | 28.56 | 123,584 | -0.27(-0.95%) |
Jun 23, 2015 | 28.87 | 28.87 | 28.76 | 28.84 | 11,488 | +0.06(+0.22%) |
Jun 22, 2015 | 28.85 | 28.87 | 28.77 | 28.77 | 24,538 | +0.11(+0.38%) |
Jun 19, 2015 | 28.80 | 28.80 | 28.66 | 28.66 | 38,870 | -0.12(-0.41%) |
Jun 18, 2015 | 28.59 | 28.83 | 28.59 | 28.78 | 20,954 | +0.30(+1.06%) |
Jun 17, 2015 | 28.47 | 28.59 | 28.38 | 28.48 | 65,569 | +0.05(+0.19%) |
Jun 16, 2015 | 28.23 | 28.45 | 28.23 | 28.42 | 39,868 | +0.18(+0.63%) |
Jun 15, 2015 | 28.34 | 28.35 | 28.21 | 28.25 | 36,218 | -0.22(-0.76%) |
Jun 12, 2015 | 28.49 | 28.53 | 28.42 | 28.46 | 45,467 | -0.19(-0.65%) |
Jun 11, 2015 | 28.63 | 28.69 | 28.63 | 28.65 | 91,910 | +0.05(+0.19%) |
Jun 10, 2015 | 28.41 | 28.59 | 28.41 | 28.59 | 39,532 | +0.32(+1.12%) |
Jun 09, 2015 | 28.26 | 28.35 | 28.21 | 28.28 | 65,898 | -0.01(-0.03%) |
Jun 08, 2015 | 28.45 | 28.45 | 28.28 | 28.28 | 59,440 | -0.12(-0.41%) |
Jun 05, 2015 | 28.52 | 28.52 | 28.40 | 28.40 | 41,574 | -0.09(-0.30%) |
Jun 04, 2015 | 28.70 | 28.75 | 28.49 | 28.49 | 97,253 | -0.30(-1.04%) |
Jun 03, 2015 | 28.82 | 28.88 | 28.74 | 28.78 | 39,601 | +0.05(+0.18%) |
Jun 02, 2015 | 28.76 | 28.81 | 28.63 | 28.73 | 107,212 | -0.08(-0.28%) |
Jun 01, 2015 | 28.91 | 28.91 | 28.69 | 28.81 | 30,569 | +0.01(+0.03%) |
May 29, 2015 | 28.86 | 28.89 | 28.75 | 28.80 | 96,011 | -0.09(-0.30%) |
May 28, 2015 | 28.82 | 28.93 | 28.82 | 28.89 | 43,856 | +0.01(+0.03%) |
May 27, 2015 | 28.82 | 28.92 | 28.70 | 28.88 | 59,061 | +0.19(+0.65%) |
May 26, 2015 | 28.90 | 28.90 | 28.64 | 28.69 | 52,560 | -0.32(-1.10%) |
May 22, 2015 | 29.11 | 29.01 | 29.01 | 29.01 | 37,650 | -0.10(-0.35%) |
May 21, 2015 | 29.10 | 29.13 | 29.07 | 29.11 | 20,076 | +0.09(+0.29%) |
May 20, 2015 | 29.08 | 29.18 | 29.03 | 29.03 | 61,899 | +0.00(+0.00%) |
May 19, 2015 | 28.99 | 29.09 | 28.99 | 29.03 | 15,844 | -0.01(-0.03%) |
May 18, 2015 | 28.94 | 29.08 | 28.92 | 29.04 | 46,812 | +0.05(+0.16%) |
May 15, 2015 | 28.93 | 28.99 | 28.89 | 28.99 | 27,156 | +0.05(+0.19%) |
May 14, 2015 | 28.77 | 28.94 | 28.77 | 28.94 | 28,964 | +0.26(+0.92%) |
May 13, 2015 | 28.73 | 28.76 | 28.63 | 28.67 | 9,358 | +0.02(+0.08%) |
May 12, 2015 | 28.53 | 28.69 | 28.47 | 28.65 | 51,385 | -0.09(-0.32%) |
May 11, 2015 | 28.85 | 28.85 | 28.71 | 28.74 | 63,087 | -0.11(-0.38%) |
May 08, 2015 | 28.78 | 28.91 | 28.78 | 28.85 | 84,334 | +0.33(+1.17%) |
May 07, 2015 | 28.43 | 28.61 | 28.39 | 28.52 | 62,588 | +0.09(+0.33%) |
May 06, 2015 | 28.63 | 28.67 | 28.31 | 28.42 | 75,804 | -0.15(-0.54%) |
May 05, 2015 | 28.87 | 28.87 | 28.56 | 28.58 | 29,387 | -0.32(-1.09%) |
May 04, 2015 | 28.90 | 28.95 | 28.86 | 28.89 | 18,456 | +0.09(+0.31%) |