Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.16 | 27.34 | 26.04 | 26.45 | 7,662,872 | -0.84(-3.08%) |
Apr 28, 2016 | 27.41 | 28.02 | 27.17 | 27.29 | 5,139,722 | -0.35(-1.26%) |
Apr 27, 2016 | 27.03 | 28.37 | 26.85 | 27.64 | 13,761,389 | -2.22(-7.44%) |
Apr 26, 2016 | 29.36 | 29.99 | 29.27 | 29.86 | 2,623,922 | +0.51(+1.74%) |
Apr 25, 2016 | 29.50 | 29.50 | 29.04 | 29.35 | 1,612,629 | -0.15(-0.49%) |
Apr 22, 2016 | 29.41 | 29.66 | 29.24 | 29.50 | 2,322,197 | +0.08(+0.28%) |
Apr 21, 2016 | 29.44 | 29.73 | 29.24 | 29.42 | 1,610,641 | -0.01(-0.03%) |
Apr 20, 2016 | 29.29 | 29.65 | 29.20 | 29.43 | 2,184,492 | +0.14(+0.47%) |
Apr 19, 2016 | 29.35 | 29.69 | 28.98 | 29.29 | 2,901,827 | +0.15(+0.50%) |
Apr 18, 2016 | 28.95 | 29.40 | 28.95 | 29.14 | 1,799,300 | -0.01(-0.03%) |
Apr 15, 2016 | 29.14 | 29.19 | 28.72 | 29.15 | 2,199,654 | +0.05(+0.19%) |
Apr 14, 2016 | 29.26 | 29.41 | 28.94 | 29.10 | 1,843,955 | -0.15(-0.53%) |
Apr 13, 2016 | 28.69 | 29.37 | 28.53 | 29.25 | 3,409,176 | +0.80(+2.82%) |
Apr 12, 2016 | 28.35 | 28.71 | 28.18 | 28.45 | 2,721,729 | +0.11(+0.39%) |
Apr 11, 2016 | 28.40 | 28.79 | 28.26 | 28.34 | 2,541,557 | +0.14(+0.48%) |
Apr 08, 2016 | 28.62 | 28.70 | 28.01 | 28.21 | 2,963,971 | -0.16(-0.58%) |
Apr 07, 2016 | 28.93 | 28.97 | 28.22 | 28.37 | 4,806,679 | -0.07(-0.26%) |
Apr 06, 2016 | 28.49 | 28.54 | 28.08 | 28.44 | 4,051,504 | -0.03(-0.10%) |
Apr 05, 2016 | 28.37 | 28.71 | 28.07 | 28.47 | 5,385,324 | -0.13(-0.45%) |
Apr 04, 2016 | 29.49 | 29.55 | 28.50 | 28.60 | 3,141,498 | -1.00(-3.39%) |
Apr 01, 2016 | 29.76 | 29.76 | 29.35 | 29.60 | 2,412,236 | -0.45(-1.49%) |
Mar 31, 2016 | 29.81 | 30.10 | 29.70 | 30.05 | 3,365,532 | +0.19(+0.64%) |
Mar 30, 2016 | 29.94 | 30.36 | 29.67 | 29.85 | 2,360,117 | +0.14(+0.46%) |
Mar 29, 2016 | 28.97 | 29.83 | 28.91 | 29.72 | 2,432,592 | +0.56(+1.94%) |
Mar 28, 2016 | 29.32 | 29.40 | 29.03 | 29.15 | 1,662,118 | -0.16(-0.56%) |
Mar 24, 2016 | 29.15 | 29.32 | 29.32 | 29.32 | 2,112,214 | -0.03(-0.09%) |
Mar 23, 2016 | 29.76 | 29.82 | 29.33 | 29.34 | 2,658,334 | -0.50(-1.68%) |
Mar 22, 2016 | 29.83 | 30.05 | 29.59 | 29.85 | 2,368,406 | -0.03(-0.09%) |
Mar 21, 2016 | 29.38 | 29.98 | 29.36 | 29.87 | 2,518,777 | +0.35(+1.17%) |
Mar 18, 2016 | 29.61 | 29.88 | 29.44 | 29.53 | 7,754,312 | -0.14(-0.46%) |
Mar 17, 2016 | 29.90 | 30.16 | 29.65 | 29.66 | 4,080,243 | -0.46(-1.54%) |
Mar 16, 2016 | 29.74 | 30.22 | 29.67 | 30.13 | 3,560,808 | +0.31(+1.04%) |
Mar 15, 2016 | 29.39 | 29.86 | 29.09 | 29.82 | 3,328,398 | +0.29(+0.99%) |
Mar 14, 2016 | 29.89 | 30.06 | 29.35 | 29.53 | 3,326,183 | -0.56(-1.88%) |
Mar 11, 2016 | 29.35 | 30.10 | 29.16 | 30.09 | 3,292,231 | +1.03(+3.54%) |
Mar 10, 2016 | 29.61 | 29.78 | 28.90 | 29.06 | 4,081,277 | -0.52(-1.76%) |
Mar 09, 2016 | 29.56 | 29.87 | 29.43 | 29.58 | 3,108,800 | +0.22(+0.74%) |
Mar 08, 2016 | 29.29 | 29.60 | 29.03 | 29.36 | 5,035,396 | -0.22(-0.74%) |
Mar 07, 2016 | 29.38 | 29.78 | 29.35 | 29.58 | 3,293,627 | -0.05(-0.18%) |
Mar 04, 2016 | 28.95 | 29.65 | 28.75 | 29.64 | 3,866,113 | +0.42(+1.43%) |
Mar 03, 2016 | 28.50 | 29.31 | 28.34 | 29.22 | 3,956,010 | +0.60(+2.10%) |
Mar 02, 2016 | 28.32 | 28.70 | 28.29 | 28.62 | 2,807,705 | +0.16(+0.58%) |
Mar 01, 2016 | 27.94 | 28.50 | 27.88 | 28.45 | 3,444,824 | +1.01(+3.69%) |
Feb 29, 2016 | 27.49 | 27.98 | 27.39 | 27.44 | 3,504,429 | -0.12(-0.43%) |
Feb 26, 2016 | 27.48 | 27.79 | 27.18 | 27.56 | 3,528,565 | +0.27(+1.00%) |
Feb 25, 2016 | 26.98 | 27.29 | 26.61 | 27.29 | 2,746,023 | +0.48(+1.80%) |
Feb 24, 2016 | 26.67 | 26.88 | 26.00 | 26.80 | 3,842,419 | -0.14(-0.51%) |
Feb 23, 2016 | 27.15 | 27.60 | 26.82 | 26.94 | 4,111,215 | -0.30(-1.10%) |
Feb 22, 2016 | 27.26 | 27.60 | 26.87 | 27.24 | 4,003,652 | +0.26(+0.98%) |
Feb 19, 2016 | 27.26 | 27.33 | 26.58 | 26.98 | 4,484,708 | -0.56(-2.05%) |
Feb 18, 2016 | 28.07 | 28.24 | 27.43 | 27.54 | 2,827,090 | -0.50(-1.79%) |
Feb 17, 2016 | 27.85 | 28.31 | 27.68 | 28.04 | 3,974,016 | +0.39(+1.42%) |
Feb 16, 2016 | 27.45 | 27.69 | 26.79 | 27.65 | 5,121,083 | +0.60(+2.22%) |
Feb 12, 2016 | 26.54 | 27.05 | 27.05 | 27.05 | 6,227,974 | +0.98(+3.77%) |
Feb 11, 2016 | 25.49 | 26.49 | 25.24 | 26.06 | 4,881,727 | +0.03(+0.10%) |
Feb 10, 2016 | 25.69 | 26.76 | 25.57 | 26.04 | 7,867,399 | +1.03(+4.12%) |
Feb 09, 2016 | 24.81 | 26.13 | 23.98 | 25.01 | 9,380,388 | +1.01(+4.21%) |
Feb 08, 2016 | 24.51 | 24.65 | 23.75 | 24.00 | 8,533,301 | -0.77(-3.13%) |
Feb 05, 2016 | 25.14 | 25.81 | 24.71 | 24.77 | 4,749,997 | -0.38(-1.52%) |
Feb 04, 2016 | 25.46 | 25.77 | 24.96 | 25.15 | 6,031,306 | -0.27(-1.07%) |
Feb 03, 2016 | 26.15 | 26.27 | 24.28 | 25.43 | 5,875,970 | -0.50(-1.93%) |
Feb 02, 2016 | 26.11 | 26.28 | 25.74 | 25.93 | 4,079,866 | -0.46(-1.73%) |
Feb 01, 2016 | 25.75 | 26.56 | 25.35 | 26.38 | 5,371,989 | +0.50(+1.94%) |
Jan 29, 2016 | 25.38 | 26.05 | 25.16 | 25.88 | 6,325,741 | +0.59(+2.34%) |
Jan 28, 2016 | 26.49 | 26.78 | 25.24 | 25.29 | 4,765,863 | -0.66(-2.53%) |
Jan 27, 2016 | 26.06 | 27.01 | 25.80 | 25.95 | 4,108,181 | -0.22(-0.83%) |
Jan 26, 2016 | 25.46 | 26.44 | 25.28 | 26.16 | 3,939,426 | +0.89(+3.52%) |
Jan 25, 2016 | 25.75 | 25.83 | 24.95 | 25.27 | 3,260,893 | -0.62(-2.39%) |
Jan 22, 2016 | 25.96 | 26.81 | 25.29 | 25.89 | 6,423,512 | +0.52(+2.04%) |
Jan 21, 2016 | 25.48 | 26.04 | 25.11 | 25.37 | 4,700,653 | -0.00(-0.02%) |
Jan 20, 2016 | 24.51 | 25.84 | 24.06 | 25.38 | 5,804,179 | +0.32(+1.29%) |
Jan 19, 2016 | 25.49 | 25.56 | 24.56 | 25.06 | 4,697,589 | +0.02(+0.07%) |
Jan 15, 2016 | 24.97 | 25.04 | 25.04 | 25.04 | 4,621,914 | -0.78(-3.03%) |
Jan 14, 2016 | 25.18 | 26.16 | 24.25 | 25.82 | 5,979,419 | +0.65(+2.60%) |
Jan 13, 2016 | 26.61 | 26.76 | 24.97 | 25.16 | 6,982,619 | -1.30(-4.91%) |
Jan 12, 2016 | 26.50 | 26.89 | 25.58 | 26.46 | 5,898,383 | +0.48(+1.85%) |
Jan 11, 2016 | 25.80 | 26.10 | 25.40 | 25.98 | 5,288,151 | +0.41(+1.60%) |
Jan 08, 2016 | 26.36 | 26.51 | 25.47 | 25.57 | 5,037,859 | -0.52(-1.99%) |
Jan 07, 2016 | 26.84 | 27.04 | 25.96 | 26.09 | 4,802,183 | -1.49(-5.40%) |
Jan 06, 2016 | 27.44 | 27.66 | 27.05 | 27.58 | 5,224,975 | -0.32(-1.14%) |
Jan 05, 2016 | 29.05 | 29.10 | 27.85 | 27.90 | 5,374,102 | -1.19(-4.09%) |
Jan 04, 2016 | 29.09 | 29.44 | 28.20 | 29.09 | 4,335,866 | -0.60(-2.02%) |
Dec 31, 2015 | 30.14 | 29.69 | 29.69 | 29.69 | 2,305,675 | -0.58(-1.91%) |
Dec 30, 2015 | 30.21 | 30.42 | 30.05 | 30.27 | 1,735,160 | +0.04(+0.14%) |
Dec 29, 2015 | 29.89 | 30.38 | 29.88 | 30.23 | 1,823,531 | +0.48(+1.62%) |
Dec 28, 2015 | 29.68 | 29.80 | 29.35 | 29.75 | 1,466,122 | -0.06(-0.20%) |
Dec 24, 2015 | 29.97 | 29.80 | 29.80 | 29.80 | 938,379 | -0.19(-0.62%) |
Dec 23, 2015 | 29.58 | 30.14 | 29.43 | 29.99 | 2,625,780 | +0.65(+2.20%) |
Dec 22, 2015 | 29.20 | 29.36 | 28.69 | 29.35 | 3,028,821 | +0.37(+1.29%) |
Dec 21, 2015 | 29.17 | 29.39 | 28.78 | 28.97 | 2,403,185 | +0.01(+0.03%) |
Dec 18, 2015 | 29.51 | 29.62 | 28.93 | 28.96 | 9,218,965 | -0.57(-1.94%) |
Dec 17, 2015 | 30.17 | 30.45 | 29.45 | 29.54 | 2,274,736 | -0.75(-2.49%) |
Dec 16, 2015 | 29.98 | 30.36 | 29.68 | 30.29 | 2,991,789 | +0.55(+1.85%) |
Dec 15, 2015 | 29.25 | 29.97 | 29.08 | 29.74 | 4,174,654 | +0.86(+2.97%) |
Dec 14, 2015 | 29.35 | 29.35 | 28.32 | 28.88 | 4,598,535 | -0.35(-1.18%) |
Dec 11, 2015 | 30.13 | 30.13 | 29.15 | 29.23 | 4,302,716 | -1.14(-3.74%) |
Dec 10, 2015 | 30.13 | 31.07 | 30.04 | 30.36 | 2,673,966 | -0.07(-0.24%) |
Dec 09, 2015 | 31.02 | 31.45 | 30.23 | 30.44 | 3,245,350 | -0.71(-2.28%) |
Dec 08, 2015 | 30.94 | 31.23 | 30.58 | 31.14 | 2,163,918 | -0.06(-0.20%) |
Dec 07, 2015 | 31.67 | 31.89 | 31.05 | 31.21 | 2,533,687 | -0.49(-1.55%) |
Dec 04, 2015 | 31.37 | 31.83 | 31.24 | 31.70 | 2,562,362 | +0.33(+1.04%) |
Dec 03, 2015 | 31.65 | 31.81 | 31.21 | 31.37 | 3,057,851 | -0.30(-0.95%) |
Dec 02, 2015 | 31.92 | 32.08 | 31.44 | 31.67 | 3,645,608 | -0.14(-0.43%) |
Dec 01, 2015 | 31.70 | 31.94 | 31.64 | 31.81 | 3,206,413 | +0.11(+0.34%) |
Nov 30, 2015 | 31.72 | 31.84 | 31.55 | 31.70 | 2,446,394 | +0.06(+0.20%) |
Nov 27, 2015 | 31.48 | 31.78 | 31.29 | 31.64 | 1,125,982 | +0.17(+0.55%) |
Nov 25, 2015 | 31.31 | 31.46 | 31.46 | 31.46 | 1,748,457 | +0.14(+0.44%) |
Nov 24, 2015 | 30.88 | 31.37 | 30.75 | 31.33 | 2,268,518 | +0.35(+1.14%) |
Nov 23, 2015 | 30.99 | 31.48 | 30.87 | 30.97 | 2,868,234 | -0.15(-0.50%) |
Nov 20, 2015 | 30.84 | 31.22 | 30.71 | 31.13 | 3,664,880 | +0.40(+1.30%) |
Nov 19, 2015 | 30.30 | 30.90 | 30.30 | 30.73 | 3,272,526 | +0.33(+1.08%) |
Nov 18, 2015 | 29.70 | 30.45 | 29.46 | 30.40 | 4,370,944 | +0.87(+2.95%) |
Nov 17, 2015 | 29.52 | 30.44 | 29.40 | 29.53 | 4,065,609 | +0.16(+0.56%) |
Nov 16, 2015 | 28.87 | 29.40 | 28.87 | 29.36 | 2,896,837 | +0.38(+1.32%) |
Nov 13, 2015 | 29.36 | 29.67 | 28.83 | 28.98 | 3,692,084 | -0.33(-1.12%) |
Nov 12, 2015 | 29.60 | 29.96 | 29.28 | 29.31 | 2,595,283 | -0.47(-1.59%) |
Nov 11, 2015 | 29.60 | 30.03 | 29.41 | 29.78 | 2,739,348 | +0.30(+1.02%) |
Nov 10, 2015 | 29.66 | 29.72 | 28.93 | 29.48 | 3,444,766 | -0.10(-0.34%) |
Nov 09, 2015 | 30.04 | 30.12 | 29.47 | 29.58 | 2,573,527 | -0.39(-1.30%) |
Nov 06, 2015 | 29.77 | 30.15 | 29.58 | 29.97 | 2,854,319 | +0.25(+0.83%) |
Nov 05, 2015 | 29.92 | 30.14 | 29.67 | 29.73 | 2,813,819 | -0.18(-0.61%) |
Nov 04, 2015 | 30.34 | 30.54 | 29.82 | 29.91 | 3,309,781 | -0.33(-1.08%) |
Nov 03, 2015 | 30.50 | 30.67 | 30.07 | 30.24 | 3,187,200 | -0.20(-0.66%) |
Nov 02, 2015 | 29.84 | 30.67 | 29.84 | 30.44 | 5,647,134 | +0.59(+1.98%) |
Oct 30, 2015 | 28.89 | 30.37 | 28.65 | 29.84 | 4,977,101 | +0.95(+3.30%) |
Oct 29, 2015 | 30.28 | 30.31 | 27.75 | 28.89 | 7,227,985 | -1.40(-4.62%) |
Oct 28, 2015 | 29.52 | 30.31 | 28.99 | 30.29 | 5,837,295 | +0.84(+2.86%) |
Oct 27, 2015 | 29.75 | 30.08 | 29.35 | 29.45 | 4,011,868 | -0.60(-1.99%) |
Oct 26, 2015 | 29.96 | 30.15 | 29.78 | 30.05 | 2,465,343 | +0.15(+0.49%) |
Oct 23, 2015 | 29.77 | 30.13 | 29.76 | 29.90 | 3,729,356 | +0.36(+1.23%) |
Oct 22, 2015 | 29.76 | 29.85 | 29.32 | 29.54 | 2,895,024 | +0.07(+0.25%) |
Oct 21, 2015 | 29.47 | 29.95 | 29.39 | 29.47 | 2,960,457 | -0.08(-0.28%) |
Oct 20, 2015 | 28.39 | 29.66 | 28.23 | 29.55 | 2,841,986 | +0.25(+0.87%) |
Oct 19, 2015 | 29.55 | 29.58 | 29.13 | 29.29 | 2,392,541 | -0.34(-1.16%) |
Oct 16, 2015 | 29.37 | 29.67 | 28.95 | 29.64 | 2,619,349 | +0.28(+0.96%) |
Oct 15, 2015 | 29.05 | 29.38 | 28.81 | 29.36 | 2,902,365 | +0.34(+1.16%) |
Oct 14, 2015 | 28.79 | 29.10 | 28.69 | 29.02 | 4,340,609 | +0.32(+1.11%) |
Oct 13, 2015 | 28.68 | 29.28 | 28.57 | 28.70 | 2,982,099 | -0.12(-0.41%) |
Oct 12, 2015 | 28.98 | 29.20 | 28.78 | 28.82 | 2,418,909 | -0.09(-0.31%) |
Oct 09, 2015 | 28.93 | 29.28 | 28.79 | 28.91 | 2,546,717 | +0.05(+0.19%) |
Oct 08, 2015 | 28.18 | 28.98 | 28.18 | 28.86 | 3,109,226 | +0.54(+1.89%) |
Oct 07, 2015 | 27.75 | 28.59 | 27.67 | 28.32 | 3,864,155 | +0.76(+2.76%) |
Oct 06, 2015 | 27.24 | 27.78 | 26.92 | 27.56 | 3,472,423 | +0.15(+0.53%) |
Oct 05, 2015 | 26.68 | 27.49 | 26.54 | 27.42 | 3,291,978 | +0.91(+3.42%) |
Oct 02, 2015 | 26.14 | 26.65 | 25.95 | 26.51 | 3,481,160 | -0.17(-0.65%) |
Oct 01, 2015 | 26.83 | 27.11 | 26.18 | 26.68 | 4,049,350 | +0.08(+0.31%) |
Sep 30, 2015 | 26.03 | 26.71 | 25.93 | 26.60 | 4,350,679 | +0.92(+3.57%) |
Sep 29, 2015 | 25.48 | 26.00 | 25.38 | 25.68 | 3,177,368 | -0.05(-0.18%) |
Sep 28, 2015 | 26.74 | 26.98 | 25.66 | 25.73 | 3,506,457 | -1.23(-4.57%) |
Sep 25, 2015 | 26.72 | 27.19 | 26.54 | 26.96 | 3,804,153 | +0.49(+1.85%) |
Sep 24, 2015 | 26.55 | 26.65 | 25.70 | 26.47 | 3,163,657 | -0.34(-1.29%) |
Sep 23, 2015 | 26.81 | 26.90 | 26.32 | 26.82 | 3,359,042 | +0.01(+0.03%) |
Sep 22, 2015 | 27.32 | 27.52 | 26.52 | 26.81 | 4,129,491 | -1.02(-3.65%) |
Sep 21, 2015 | 27.62 | 28.10 | 27.40 | 27.82 | 2,149,905 | +0.20(+0.72%) |
Sep 18, 2015 | 27.85 | 27.92 | 27.43 | 27.62 | 4,161,204 | -0.58(-2.06%) |
Sep 17, 2015 | 27.93 | 28.68 | 27.81 | 28.20 | 3,317,471 | +0.18(+0.65%) |
Sep 16, 2015 | 26.88 | 28.07 | 26.72 | 28.02 | 4,130,271 | +1.14(+4.25%) |
Sep 15, 2015 | 26.73 | 27.02 | 26.30 | 26.88 | 3,710,194 | +0.30(+1.13%) |
Sep 14, 2015 | 26.84 | 26.92 | 26.40 | 26.58 | 2,770,428 | -0.24(-0.91%) |
Sep 11, 2015 | 27.00 | 27.07 | 26.33 | 26.83 | 3,081,261 | -0.31(-1.14%) |
Sep 10, 2015 | 26.96 | 27.37 | 26.84 | 27.13 | 3,453,922 | +0.03(+0.10%) |
Sep 09, 2015 | 27.54 | 27.78 | 27.04 | 27.11 | 3,645,875 | -0.18(-0.66%) |
Sep 08, 2015 | 27.14 | 27.46 | 26.93 | 27.29 | 3,244,933 | +0.79(+2.98%) |
Sep 04, 2015 | 26.60 | 26.50 | 26.50 | 26.50 | 2,323,088 | -0.44(-1.62%) |
Sep 03, 2015 | 26.64 | 27.29 | 26.40 | 26.93 | 3,148,878 | +0.36(+1.36%) |
Sep 02, 2015 | 26.48 | 26.65 | 26.03 | 26.57 | 3,325,294 | +0.57(+2.20%) |
Sep 01, 2015 | 26.31 | 26.70 | 25.81 | 26.00 | 3,390,082 | -1.00(-3.70%) |
Aug 31, 2015 | 26.66 | 27.37 | 26.57 | 27.00 | 3,827,618 | +0.23(+0.85%) |
Aug 28, 2015 | 26.03 | 26.88 | 25.91 | 26.77 | 3,088,787 | +0.53(+2.00%) |
Aug 27, 2015 | 26.16 | 26.45 | 25.56 | 26.25 | 6,599,854 | +0.42(+1.62%) |
Aug 26, 2015 | 25.96 | 26.30 | 24.96 | 25.83 | 4,977,487 | +0.59(+2.34%) |
Aug 25, 2015 | 26.19 | 26.61 | 25.23 | 25.24 | 4,956,562 | -0.24(-0.93%) |
Aug 24, 2015 | 24.62 | 26.53 | 23.13 | 25.47 | 6,526,531 | -1.08(-4.06%) |
Aug 21, 2015 | 27.94 | 27.99 | 26.55 | 26.55 | 5,390,809 | -1.69(-5.97%) |
Aug 20, 2015 | 28.82 | 28.95 | 28.19 | 28.24 | 3,687,906 | -0.98(-3.35%) |
Aug 19, 2015 | 29.36 | 29.56 | 28.75 | 29.22 | 4,597,935 | -0.40(-1.35%) |
Aug 18, 2015 | 29.47 | 29.88 | 29.47 | 29.62 | 3,521,778 | +0.07(+0.25%) |
Aug 17, 2015 | 29.17 | 29.56 | 29.01 | 29.55 | 2,543,917 | +0.24(+0.84%) |
Aug 14, 2015 | 28.86 | 29.45 | 28.84 | 29.30 | 3,134,056 | +0.39(+1.35%) |
Aug 13, 2015 | 28.42 | 29.11 | 28.32 | 28.91 | 3,345,406 | +0.45(+1.59%) |
Aug 12, 2015 | 27.98 | 28.49 | 27.56 | 28.46 | 5,504,832 | +0.15(+0.51%) |
Aug 11, 2015 | 28.64 | 28.64 | 27.85 | 28.31 | 3,228,656 | -0.56(-1.95%) |
Aug 10, 2015 | 28.37 | 29.02 | 28.20 | 28.88 | 2,978,478 | +0.86(+3.08%) |
Aug 07, 2015 | 27.91 | 28.25 | 27.81 | 28.01 | 3,134,101 | +0.14(+0.49%) |
Aug 06, 2015 | 28.17 | 28.54 | 27.47 | 27.88 | 4,176,064 | -0.24(-0.87%) |
Aug 05, 2015 | 28.20 | 28.39 | 28.02 | 28.12 | 2,967,798 | +0.22(+0.78%) |
Aug 04, 2015 | 27.49 | 28.12 | 27.45 | 27.91 | 4,130,394 | +0.52(+1.89%) |
Aug 03, 2015 | 27.56 | 27.63 | 27.12 | 27.39 | 2,635,686 | +0.06(+0.23%) |
Jul 31, 2015 | 27.13 | 27.36 | 26.83 | 27.32 | 2,940,112 | +0.35(+1.29%) |
Jul 30, 2015 | 26.76 | 27.26 | 26.76 | 26.98 | 4,016,964 | -0.02(-0.08%) |
Jul 29, 2015 | 27.56 | 29.20 | 26.58 | 27.00 | 9,018,449 | +0.23(+0.85%) |
Jul 28, 2015 | 26.37 | 26.83 | 26.01 | 26.77 | 7,529,125 | +0.51(+1.93%) |
Jul 27, 2015 | 26.38 | 26.61 | 25.87 | 26.26 | 5,038,586 | -0.23(-0.85%) |
Jul 24, 2015 | 27.22 | 27.22 | 26.36 | 26.49 | 3,268,847 | -0.66(-2.43%) |
Jul 23, 2015 | 27.31 | 27.44 | 27.08 | 27.15 | 2,644,339 | -0.13(-0.46%) |
Jul 22, 2015 | 27.26 | 27.50 | 27.15 | 27.28 | 1,920,449 | -0.02(-0.07%) |
Jul 21, 2015 | 27.19 | 27.36 | 27.02 | 27.30 | 2,205,003 | +0.11(+0.40%) |
Jul 20, 2015 | 27.64 | 27.69 | 27.12 | 27.19 | 2,554,197 | -0.42(-1.51%) |
Jul 17, 2015 | 27.50 | 27.82 | 27.42 | 27.60 | 4,310,726 | +0.10(+0.36%) |
Jul 16, 2015 | 27.23 | 27.57 | 26.96 | 27.50 | 4,962,794 | +0.56(+2.08%) |
Jul 15, 2015 | 27.33 | 27.41 | 26.83 | 26.94 | 3,068,282 | -0.47(-1.72%) |
Jul 14, 2015 | 26.70 | 27.46 | 26.62 | 27.41 | 4,027,510 | +0.80(+2.99%) |
Jul 13, 2015 | 26.39 | 26.65 | 26.04 | 26.62 | 4,306,053 | +0.38(+1.45%) |
Jul 10, 2015 | 26.52 | 26.53 | 26.08 | 26.24 | 3,312,199 | +0.07(+0.28%) |
Jul 09, 2015 | 26.86 | 26.97 | 25.91 | 26.17 | 5,677,062 | -0.27(-1.01%) |
Jul 08, 2015 | 26.88 | 26.95 | 26.29 | 26.43 | 4,517,396 | -0.72(-2.67%) |
Jul 07, 2015 | 27.24 | 27.29 | 26.44 | 27.16 | 3,536,259 | -0.03(-0.12%) |
Jul 06, 2015 | 27.16 | 27.55 | 26.98 | 27.19 | 3,325,916 | -0.23(-0.83%) |
Jul 02, 2015 | 27.69 | 27.41 | 27.41 | 27.41 | 2,152,793 | -0.14(-0.53%) |
Jul 01, 2015 | 27.39 | 27.65 | 27.21 | 27.56 | 2,985,755 | +0.27(+0.99%) |
Jun 30, 2015 | 27.11 | 27.44 | 26.95 | 27.29 | 4,098,381 | +0.46(+1.72%) |
Jun 29, 2015 | 28.03 | 28.06 | 26.64 | 26.83 | 6,224,824 | -1.59(-5.59%) |
Jun 26, 2015 | 28.36 | 28.48 | 28.22 | 28.41 | 8,921,619 | +0.15(+0.53%) |
Jun 25, 2015 | 28.45 | 28.51 | 28.25 | 28.26 | 2,065,444 | -0.09(-0.32%) |
Jun 24, 2015 | 28.48 | 28.91 | 28.18 | 28.36 | 2,716,177 | -0.07(-0.25%) |
Jun 23, 2015 | 28.19 | 28.48 | 28.18 | 28.43 | 2,045,460 | +0.21(+0.74%) |
Jun 22, 2015 | 28.32 | 28.41 | 28.13 | 28.22 | 2,330,767 | -0.03(-0.10%) |
Jun 19, 2015 | 28.07 | 28.45 | 27.99 | 28.25 | 3,291,862 | +0.18(+0.64%) |
Jun 18, 2015 | 28.21 | 28.32 | 27.96 | 28.07 | 3,234,918 | -0.04(-0.13%) |
Jun 17, 2015 | 28.17 | 28.39 | 27.85 | 28.10 | 1,967,978 | +0.02(+0.06%) |
Jun 16, 2015 | 28.06 | 28.13 | 27.79 | 28.08 | 2,009,501 | +0.02(+0.06%) |
Jun 15, 2015 | 28.32 | 28.32 | 27.68 | 28.07 | 4,167,672 | -0.43(-1.52%) |
Jun 12, 2015 | 28.27 | 28.64 | 28.22 | 28.50 | 3,403,724 | +0.07(+0.25%) |
Jun 11, 2015 | 28.41 | 28.74 | 28.33 | 28.43 | 3,159,893 | +0.02(+0.06%) |
Jun 10, 2015 | 28.00 | 28.87 | 27.97 | 28.41 | 4,467,121 | -0.10(-0.35%) |
Jun 09, 2015 | 28.29 | 28.56 | 28.00 | 28.51 | 3,313,015 | +0.42(+1.50%) |
Jun 08, 2015 | 28.40 | 28.60 | 28.07 | 28.09 | 3,718,695 | -0.25(-0.89%) |
Jun 05, 2015 | 28.40 | 28.49 | 28.07 | 28.34 | 5,803,551 | -0.06(-0.22%) |
Jun 04, 2015 | 29.00 | 29.11 | 28.29 | 28.41 | 5,235,920 | -0.63(-2.18%) |
Jun 03, 2015 | 29.22 | 29.42 | 29.01 | 29.04 | 2,749,829 | -0.12(-0.40%) |
Jun 02, 2015 | 29.30 | 29.42 | 28.99 | 29.16 | 3,216,749 | -0.17(-0.59%) |
Jun 01, 2015 | 28.95 | 29.63 | 28.87 | 29.33 | 5,512,373 | +0.51(+1.76%) |
May 29, 2015 | 29.03 | 29.11 | 28.59 | 28.82 | 15,247,761 | -0.17(-0.58%) |
May 28, 2015 | 29.14 | 29.41 | 28.84 | 28.99 | 3,353,767 | -0.19(-0.65%) |
May 27, 2015 | 28.91 | 29.28 | 28.84 | 29.18 | 4,346,029 | +0.23(+0.78%) |
May 26, 2015 | 28.64 | 29.00 | 28.42 | 28.95 | 4,193,605 | +0.23(+0.79%) |
May 22, 2015 | 28.87 | 28.73 | 28.73 | 28.73 | 3,878,210 | -0.14(-0.47%) |
May 21, 2015 | 28.30 | 28.94 | 28.27 | 28.86 | 4,351,811 | +0.57(+2.02%) |
May 20, 2015 | 28.38 | 28.38 | 27.96 | 28.29 | 4,221,030 | +0.05(+0.16%) |
May 19, 2015 | 28.28 | 28.34 | 28.00 | 28.25 | 2,333,177 | -0.03(-0.10%) |
May 18, 2015 | 27.89 | 28.65 | 27.88 | 28.27 | 5,013,255 | +0.35(+1.26%) |
May 15, 2015 | 27.95 | 28.03 | 27.69 | 27.92 | 3,211,040 | -0.01(-0.03%) |
May 14, 2015 | 27.66 | 27.94 | 27.42 | 27.93 | 4,958,077 | +0.43(+1.58%) |
May 13, 2015 | 26.98 | 27.75 | 26.84 | 27.50 | 8,631,691 | +0.71(+2.67%) |
May 12, 2015 | 26.85 | 26.93 | 26.65 | 26.78 | 3,101,976 | -0.16(-0.60%) |
May 11, 2015 | 26.64 | 27.11 | 26.64 | 26.94 | 6,897,640 | +0.31(+1.16%) |
May 08, 2015 | 26.31 | 26.70 | 26.13 | 26.64 | 5,075,309 | +0.58(+2.22%) |
May 07, 2015 | 25.23 | 26.12 | 25.19 | 26.06 | 5,787,472 | +0.73(+2.89%) |
May 06, 2015 | 25.33 | 25.37 | 24.98 | 25.32 | 4,317,649 | +0.02(+0.07%) |
May 05, 2015 | 25.57 | 25.75 | 25.21 | 25.31 | 4,511,864 | -0.34(-1.34%) |
May 04, 2015 | 25.69 | 25.79 | 25.51 | 25.65 | 3,957,305 | -0.05(-0.21%) |