Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.91 | 29.94 | 29.68 | 29.86 | 141,128 | -0.17(-0.55%) |
Apr 28, 2016 | 30.15 | 30.31 | 29.97 | 30.03 | 191,130 | -0.26(-0.86%) |
Apr 27, 2016 | 30.11 | 30.36 | 30.11 | 30.29 | 118,099 | +0.12(+0.40%) |
Apr 26, 2016 | 30.15 | 30.23 | 30.10 | 30.16 | 133,487 | +0.10(+0.32%) |
Apr 25, 2016 | 30.06 | 30.07 | 29.94 | 30.07 | 800,565 | -0.08(-0.27%) |
Apr 22, 2016 | 30.06 | 30.16 | 30.01 | 30.15 | 252,725 | +0.09(+0.31%) |
Apr 21, 2016 | 30.29 | 30.29 | 30.02 | 30.06 | 102,241 | -0.25(-0.82%) |
Apr 20, 2016 | 30.34 | 30.44 | 30.26 | 30.30 | 127,147 | -0.06(-0.19%) |
Apr 19, 2016 | 30.25 | 30.38 | 30.25 | 30.36 | 716,751 | +0.17(+0.55%) |
Apr 18, 2016 | 29.91 | 30.21 | 29.90 | 30.19 | 100,880 | +0.18(+0.61%) |
Apr 15, 2016 | 30.06 | 30.06 | 29.97 | 30.01 | 151,210 | -0.04(-0.15%) |
Apr 14, 2016 | 30.05 | 30.11 | 30.01 | 30.06 | 95,813 | +0.01(+0.04%) |
Apr 13, 2016 | 30.00 | 30.06 | 29.91 | 30.04 | 159,151 | +0.19(+0.64%) |
Apr 12, 2016 | 29.59 | 29.90 | 29.56 | 29.85 | 274,253 | +0.30(+1.02%) |
Apr 11, 2016 | 29.69 | 29.82 | 29.55 | 29.55 | 144,767 | -0.06(-0.19%) |
Apr 08, 2016 | 29.69 | 29.78 | 29.54 | 29.61 | 179,627 | +0.10(+0.33%) |
Apr 07, 2016 | 29.63 | 29.67 | 29.39 | 29.51 | 131,524 | -0.30(-1.01%) |
Apr 06, 2016 | 29.56 | 29.81 | 29.50 | 29.81 | 226,253 | +0.28(+0.95%) |
Apr 05, 2016 | 29.64 | 29.65 | 29.52 | 29.53 | 86,025 | -0.26(-0.88%) |
Apr 04, 2016 | 29.84 | 29.89 | 29.74 | 29.79 | 142,921 | -0.10(-0.33%) |
Apr 01, 2016 | 29.54 | 29.89 | 29.46 | 29.89 | 107,098 | +0.15(+0.52%) |
Mar 31, 2016 | 29.77 | 29.85 | 29.73 | 29.74 | 75,838 | -0.08(-0.26%) |
Mar 30, 2016 | 29.84 | 29.89 | 29.76 | 29.81 | 130,512 | +0.13(+0.44%) |
Mar 29, 2016 | 29.39 | 29.69 | 29.33 | 29.68 | 159,571 | +0.22(+0.74%) |
Mar 28, 2016 | 29.49 | 29.53 | 29.37 | 29.46 | 175,250 | +0.04(+0.12%) |
Mar 24, 2016 | 29.33 | 29.43 | 29.43 | 29.43 | 445,062 | -0.02(-0.08%) |
Mar 23, 2016 | 29.53 | 29.57 | 29.42 | 29.45 | 415,893 | -0.17(-0.59%) |
Mar 22, 2016 | 29.57 | 29.72 | 29.53 | 29.63 | 288,738 | -0.04(-0.15%) |
Mar 21, 2016 | 29.64 | 29.71 | 29.59 | 29.67 | 226,643 | -0.00(-0.01%) |
Mar 18, 2016 | 29.71 | 29.72 | 29.61 | 29.67 | 161,697 | +0.07(+0.25%) |
Mar 17, 2016 | 29.33 | 29.67 | 29.30 | 29.60 | 163,056 | +0.25(+0.85%) |
Mar 16, 2016 | 29.09 | 29.41 | 29.09 | 29.35 | 170,286 | +0.21(+0.72%) |
Mar 15, 2016 | 29.01 | 29.14 | 28.98 | 29.14 | 83,094 | -0.04(-0.12%) |
Mar 14, 2016 | 29.11 | 29.24 | 29.06 | 29.18 | 234,765 | -0.02(-0.08%) |
Mar 11, 2016 | 29.05 | 29.21 | 29.03 | 29.20 | 124,748 | +0.40(+1.39%) |
Mar 10, 2016 | 28.90 | 28.99 | 28.53 | 28.80 | 168,522 | +0.03(+0.11%) |
Mar 09, 2016 | 28.80 | 28.89 | 28.76 | 28.77 | 127,284 | +0.11(+0.38%) |
Mar 08, 2016 | 28.80 | 28.86 | 28.64 | 28.66 | 147,729 | -0.28(-0.96%) |
Mar 07, 2016 | 28.73 | 28.99 | 28.72 | 28.94 | 187,118 | +0.08(+0.28%) |
Mar 04, 2016 | 28.75 | 28.93 | 28.64 | 28.86 | 259,332 | +0.12(+0.41%) |
Mar 03, 2016 | 28.57 | 28.74 | 28.49 | 28.74 | 143,811 | +0.15(+0.51%) |
Mar 02, 2016 | 28.36 | 28.60 | 28.30 | 28.60 | 86,571 | +0.18(+0.63%) |
Mar 01, 2016 | 28.04 | 28.42 | 27.99 | 28.42 | 189,090 | +0.58(+2.09%) |
Feb 29, 2016 | 28.03 | 28.20 | 27.84 | 27.84 | 261,740 | -0.19(-0.68%) |
Feb 26, 2016 | 28.30 | 28.32 | 28.03 | 28.03 | 247,249 | -0.11(-0.40%) |
Feb 25, 2016 | 27.89 | 28.14 | 27.82 | 28.14 | 609,658 | +0.29(+1.03%) |
Feb 24, 2016 | 27.48 | 27.88 | 27.33 | 27.85 | 177,923 | +0.11(+0.39%) |
Feb 23, 2016 | 27.94 | 27.99 | 27.70 | 27.74 | 236,987 | -0.32(-1.12%) |
Feb 22, 2016 | 27.93 | 28.08 | 27.93 | 28.06 | 253,396 | +0.37(+1.34%) |
Feb 19, 2016 | 27.61 | 27.71 | 27.51 | 27.69 | 145,689 | -0.05(-0.17%) |
Feb 18, 2016 | 27.80 | 27.82 | 27.67 | 27.73 | 88,593 | -0.03(-0.12%) |
Feb 17, 2016 | 27.57 | 27.84 | 27.54 | 27.77 | 177,328 | +0.42(+1.53%) |
Feb 16, 2016 | 27.24 | 27.37 | 27.10 | 27.35 | 82,080 | +0.38(+1.41%) |
Feb 12, 2016 | 26.70 | 26.97 | 26.97 | 26.97 | 218,513 | +0.50(+1.90%) |
Feb 11, 2016 | 26.34 | 26.58 | 26.19 | 26.46 | 304,359 | -0.30(-1.13%) |
Feb 10, 2016 | 26.97 | 27.11 | 26.75 | 26.77 | 201,250 | -0.10(-0.38%) |
Feb 09, 2016 | 26.64 | 27.04 | 26.64 | 26.87 | 285,610 | -0.08(-0.28%) |
Feb 08, 2016 | 26.87 | 27.02 | 26.61 | 26.94 | 204,743 | -0.21(-0.79%) |
Feb 05, 2016 | 27.42 | 27.42 | 27.05 | 27.16 | 246,007 | -0.34(-1.25%) |
Feb 04, 2016 | 27.38 | 27.64 | 27.30 | 27.50 | 298,736 | +0.04(+0.16%) |
Feb 03, 2016 | 27.32 | 27.50 | 26.85 | 27.46 | 190,087 | +0.28(+1.02%) |
Feb 02, 2016 | 27.37 | 27.37 | 27.11 | 27.18 | 167,419 | -0.46(-1.68%) |
Feb 01, 2016 | 27.52 | 27.77 | 27.39 | 27.64 | 147,783 | -0.05(-0.17%) |
Jan 29, 2016 | 27.21 | 27.70 | 27.20 | 27.69 | 178,134 | +0.67(+2.46%) |
Jan 28, 2016 | 27.14 | 27.16 | 26.81 | 27.02 | 267,345 | +0.13(+0.49%) |
Jan 27, 2016 | 27.02 | 27.33 | 26.74 | 26.89 | 193,123 | -0.21(-0.79%) |
Jan 26, 2016 | 26.78 | 27.13 | 26.78 | 27.11 | 229,858 | +0.45(+1.69%) |
Jan 25, 2016 | 26.97 | 27.02 | 26.65 | 26.65 | 196,543 | -0.41(-1.52%) |
Jan 22, 2016 | 26.96 | 27.09 | 26.83 | 27.07 | 368,282 | +0.54(+2.02%) |
Jan 21, 2016 | 26.37 | 26.79 | 26.17 | 26.53 | 375,465 | +0.22(+0.83%) |
Jan 20, 2016 | 26.28 | 26.52 | 25.72 | 26.31 | 652,381 | -0.39(-1.45%) |
Jan 19, 2016 | 26.97 | 27.04 | 26.49 | 26.70 | 347,751 | +0.02(+0.08%) |
Jan 15, 2016 | 26.53 | 26.68 | 26.68 | 26.68 | 207,661 | -0.56(-2.05%) |
Jan 14, 2016 | 26.87 | 27.41 | 26.71 | 27.24 | 399,500 | +0.47(+1.74%) |
Jan 13, 2016 | 27.46 | 27.50 | 26.70 | 26.77 | 497,343 | -0.55(-2.02%) |
Jan 12, 2016 | 27.42 | 27.46 | 27.00 | 27.32 | 1,001,738 | +0.14(+0.50%) |
Jan 11, 2016 | 27.29 | 27.33 | 26.92 | 27.19 | 1,034,723 | +0.03(+0.12%) |
Jan 08, 2016 | 27.61 | 27.65 | 27.09 | 27.15 | 285,254 | -0.27(-0.98%) |
Jan 07, 2016 | 27.57 | 27.85 | 27.37 | 27.42 | 391,552 | -0.61(-2.17%) |
Jan 06, 2016 | 28.04 | 28.20 | 27.90 | 28.03 | 194,300 | -0.41(-1.44%) |
Jan 05, 2016 | 28.36 | 28.46 | 28.23 | 28.44 | 239,792 | +0.16(+0.57%) |
Jan 04, 2016 | 28.19 | 28.29 | 27.97 | 28.28 | 356,639 | -0.36(-1.25%) |
Dec 31, 2015 | 28.79 | 28.64 | 28.64 | 28.64 | 127,428 | -0.25(-0.86%) |
Dec 30, 2015 | 29.03 | 29.05 | 28.89 | 28.89 | 165,411 | -0.21(-0.73%) |
Dec 29, 2015 | 29.00 | 29.15 | 29.00 | 29.10 | 137,817 | +0.27(+0.94%) |
Dec 28, 2015 | 28.80 | 28.83 | 28.68 | 28.83 | 76,613 | -0.09(-0.32%) |
Dec 24, 2015 | 28.98 | 28.93 | 28.93 | 28.93 | 233,743 | -0.08(-0.28%) |
Dec 23, 2015 | 28.71 | 29.01 | 28.71 | 29.01 | 911,755 | +0.46(+1.61%) |
Dec 22, 2015 | 28.41 | 28.62 | 28.30 | 28.55 | 248,074 | +0.28(+1.01%) |
Dec 21, 2015 | 28.25 | 28.28 | 28.07 | 28.26 | 850,080 | +0.18(+0.65%) |
Dec 18, 2015 | 28.46 | 28.46 | 28.07 | 28.08 | 486,977 | -0.50(-1.75%) |
Dec 17, 2015 | 29.04 | 29.04 | 28.58 | 28.58 | 152,741 | -0.41(-1.40%) |
Dec 16, 2015 | 28.75 | 29.04 | 28.54 | 28.99 | 576,914 | +0.41(+1.42%) |
Dec 15, 2015 | 28.48 | 28.71 | 28.48 | 28.58 | 198,414 | +0.30(+1.08%) |
Dec 14, 2015 | 28.11 | 28.28 | 27.90 | 28.28 | 367,229 | +0.15(+0.53%) |
Dec 11, 2015 | 28.32 | 28.35 | 28.08 | 28.13 | 468,233 | -0.50(-1.75%) |
Dec 10, 2015 | 28.58 | 28.85 | 28.57 | 28.63 | 116,534 | +0.05(+0.17%) |
Dec 09, 2015 | 28.66 | 29.00 | 28.46 | 28.58 | 286,247 | -0.13(-0.46%) |
Dec 08, 2015 | 28.69 | 28.85 | 28.66 | 28.71 | 125,825 | -0.24(-0.82%) |
Dec 07, 2015 | 29.03 | 29.03 | 28.80 | 28.95 | 101,948 | -0.16(-0.55%) |
Dec 04, 2015 | 28.62 | 29.16 | 28.62 | 29.11 | 101,100 | +0.57(+1.98%) |
Dec 03, 2015 | 29.02 | 29.02 | 28.47 | 28.54 | 195,305 | -0.37(-1.29%) |
Dec 02, 2015 | 29.26 | 29.29 | 28.91 | 28.92 | 100,332 | -0.37(-1.25%) |
Dec 01, 2015 | 29.12 | 29.28 | 29.09 | 29.28 | 129,185 | +0.25(+0.86%) |
Nov 30, 2015 | 29.16 | 29.17 | 29.03 | 29.03 | 190,090 | -0.09(-0.32%) |
Nov 27, 2015 | 29.09 | 29.16 | 29.04 | 29.13 | 174,260 | +0.03(+0.10%) |
Nov 25, 2015 | 29.14 | 29.10 | 29.10 | 29.10 | 130,629 | -0.02(-0.08%) |
Nov 24, 2015 | 28.91 | 29.16 | 28.88 | 29.12 | 124,930 | +0.07(+0.23%) |
Nov 23, 2015 | 29.07 | 29.17 | 29.00 | 29.05 | 92,923 | -0.02(-0.06%) |
Nov 20, 2015 | 29.17 | 29.24 | 29.06 | 29.07 | 90,050 | +0.03(+0.11%) |
Nov 19, 2015 | 28.99 | 29.10 | 28.99 | 29.04 | 101,363 | +0.00(+0.00%) |
Nov 18, 2015 | 28.70 | 29.05 | 28.70 | 29.04 | 123,634 | +0.42(+1.45%) |
Nov 17, 2015 | 28.74 | 28.86 | 28.57 | 28.62 | 97,498 | -0.05(-0.17%) |
Nov 16, 2015 | 28.16 | 28.67 | 28.16 | 28.67 | 82,025 | +0.46(+1.65%) |
Nov 13, 2015 | 28.39 | 28.47 | 28.21 | 28.21 | 175,504 | -0.30(-1.05%) |
Nov 12, 2015 | 28.69 | 28.75 | 28.49 | 28.51 | 138,400 | -0.36(-1.24%) |
Nov 11, 2015 | 29.00 | 29.00 | 28.86 | 28.86 | 119,264 | -0.04(-0.15%) |
Nov 10, 2015 | 28.84 | 28.94 | 28.84 | 28.91 | 118,492 | -0.02(-0.08%) |
Nov 09, 2015 | 29.11 | 29.11 | 28.81 | 28.93 | 83,117 | -0.26(-0.88%) |
Nov 06, 2015 | 29.23 | 29.27 | 29.01 | 29.19 | 179,549 | -0.10(-0.34%) |
Nov 05, 2015 | 29.33 | 29.40 | 29.20 | 29.29 | 91,007 | -0.05(-0.18%) |
Nov 04, 2015 | 29.53 | 29.53 | 29.28 | 29.34 | 180,586 | -0.11(-0.39%) |
Nov 03, 2015 | 29.32 | 29.55 | 29.32 | 29.45 | 135,434 | +0.09(+0.32%) |
Nov 02, 2015 | 29.09 | 29.40 | 29.09 | 29.36 | 176,521 | +0.31(+1.06%) |
Oct 30, 2015 | 29.21 | 29.25 | 29.05 | 29.05 | 130,994 | -0.09(-0.32%) |
Oct 29, 2015 | 29.11 | 29.20 | 29.05 | 29.14 | 122,590 | -0.04(-0.14%) |
Oct 28, 2015 | 28.96 | 29.20 | 28.85 | 29.18 | 211,371 | +0.30(+1.03%) |
Oct 27, 2015 | 28.90 | 28.95 | 28.82 | 28.89 | 121,423 | -0.10(-0.34%) |
Oct 26, 2015 | 29.08 | 29.08 | 28.98 | 28.99 | 386,848 | -0.14(-0.49%) |
Oct 23, 2015 | 29.14 | 29.17 | 28.99 | 29.13 | 113,605 | +0.22(+0.77%) |
Oct 22, 2015 | 28.53 | 28.96 | 28.53 | 28.91 | 144,836 | +0.52(+1.83%) |
Oct 21, 2015 | 28.55 | 28.64 | 28.38 | 28.39 | 93,759 | -0.13(-0.45%) |
Oct 20, 2015 | 28.44 | 28.59 | 28.41 | 28.52 | 266,556 | +0.01(+0.04%) |
Oct 19, 2015 | 28.44 | 28.50 | 28.37 | 28.50 | 109,884 | -0.02(-0.07%) |
Oct 16, 2015 | 28.46 | 28.53 | 28.38 | 28.52 | 113,911 | +0.14(+0.51%) |
Oct 15, 2015 | 28.08 | 28.38 | 28.05 | 28.38 | 217,555 | +0.40(+1.43%) |
Oct 14, 2015 | 28.12 | 28.18 | 27.96 | 27.98 | 71,975 | -0.15(-0.53%) |
Oct 13, 2015 | 28.15 | 28.32 | 28.11 | 28.13 | 174,502 | -0.16(-0.56%) |
Oct 12, 2015 | 28.28 | 28.30 | 28.24 | 28.29 | 82,002 | -0.00(-0.00%) |
Oct 09, 2015 | 28.36 | 28.38 | 28.20 | 28.29 | 148,653 | -0.01(-0.03%) |
Oct 08, 2015 | 27.96 | 28.34 | 27.93 | 28.30 | 224,579 | +0.27(+0.95%) |
Oct 07, 2015 | 27.94 | 28.08 | 27.78 | 28.03 | 278,368 | +0.23(+0.83%) |
Oct 06, 2015 | 27.80 | 27.89 | 27.73 | 27.80 | 180,727 | -0.01(-0.03%) |
Oct 05, 2015 | 27.43 | 27.82 | 27.43 | 27.80 | 123,107 | +0.56(+2.07%) |
Oct 02, 2015 | 26.59 | 27.24 | 26.51 | 27.24 | 259,777 | +0.40(+1.47%) |
Oct 01, 2015 | 26.91 | 26.94 | 26.58 | 26.85 | 186,943 | -0.03(-0.10%) |
Sep 30, 2015 | 26.68 | 26.87 | 26.58 | 26.87 | 196,852 | +0.45(+1.71%) |
Sep 29, 2015 | 26.39 | 26.53 | 26.26 | 26.42 | 263,591 | +0.07(+0.27%) |
Sep 28, 2015 | 26.76 | 26.76 | 26.32 | 26.35 | 564,092 | -0.57(-2.12%) |
Sep 25, 2015 | 27.07 | 27.13 | 26.77 | 26.92 | 168,033 | +0.13(+0.49%) |
Sep 24, 2015 | 26.65 | 26.87 | 26.51 | 26.79 | 524,400 | -0.08(-0.31%) |
Sep 23, 2015 | 26.98 | 27.00 | 26.79 | 26.87 | 217,755 | -0.06(-0.24%) |
Sep 22, 2015 | 26.93 | 26.97 | 26.79 | 26.94 | 213,636 | -0.31(-1.13%) |
Sep 21, 2015 | 27.22 | 27.37 | 27.12 | 27.25 | 230,787 | +0.16(+0.59%) |
Sep 18, 2015 | 27.20 | 27.37 | 27.04 | 27.09 | 130,776 | -0.45(-1.62%) |
Sep 17, 2015 | 27.58 | 27.91 | 27.48 | 27.53 | 210,302 | -0.08(-0.29%) |
Sep 16, 2015 | 27.43 | 27.64 | 27.40 | 27.61 | 100,356 | +0.25(+0.92%) |
Sep 15, 2015 | 27.08 | 27.41 | 27.05 | 27.36 | 170,239 | +0.37(+1.37%) |
Sep 14, 2015 | 27.13 | 27.13 | 26.93 | 26.99 | 266,654 | -0.07(-0.26%) |
Sep 11, 2015 | 26.90 | 27.06 | 26.83 | 27.06 | 150,499 | +0.11(+0.40%) |
Sep 10, 2015 | 26.85 | 27.15 | 26.80 | 26.95 | 302,560 | +0.11(+0.42%) |
Sep 09, 2015 | 27.50 | 27.51 | 26.81 | 26.84 | 155,284 | -0.43(-1.58%) |
Sep 08, 2015 | 27.04 | 27.27 | 26.97 | 27.27 | 216,674 | +0.66(+2.47%) |
Sep 04, 2015 | 26.73 | 26.62 | 26.62 | 26.62 | 192,307 | -0.45(-1.66%) |
Sep 03, 2015 | 27.09 | 27.32 | 26.97 | 27.07 | 202,366 | +0.10(+0.37%) |
Sep 02, 2015 | 26.87 | 26.97 | 26.63 | 26.97 | 394,430 | +0.37(+1.41%) |
Sep 01, 2015 | 27.06 | 27.06 | 26.40 | 26.59 | 437,684 | -0.74(-2.71%) |
Aug 31, 2015 | 27.39 | 27.46 | 27.19 | 27.33 | 378,320 | -0.14(-0.51%) |
Aug 28, 2015 | 27.40 | 27.56 | 27.35 | 27.47 | 270,354 | -0.00(-0.01%) |
Aug 27, 2015 | 27.10 | 27.51 | 26.97 | 27.48 | 936,551 | +0.64(+2.39%) |
Aug 26, 2015 | 26.16 | 26.86 | 26.07 | 26.83 | 844,685 | +0.93(+3.60%) |
Aug 25, 2015 | 26.71 | 27.31 | 25.89 | 25.90 | 565,538 | -0.45(-1.72%) |
Aug 24, 2015 | 27.17 | 27.17 | 17.96 | 26.36 | 1,575,724 | -1.10(-4.00%) |
Aug 21, 2015 | 27.97 | 28.10 | 27.44 | 27.45 | 659,632 | -0.77(-2.74%) |
Aug 20, 2015 | 28.54 | 28.57 | 28.23 | 28.23 | 226,179 | -0.50(-1.74%) |
Aug 19, 2015 | 28.88 | 28.95 | 28.61 | 28.73 | 80,962 | -0.25(-0.85%) |
Aug 18, 2015 | 29.00 | 29.05 | 28.95 | 28.98 | 171,907 | -0.09(-0.30%) |
Aug 17, 2015 | 28.84 | 29.06 | 28.76 | 29.06 | 212,721 | +0.13(+0.44%) |
Aug 14, 2015 | 28.81 | 28.94 | 28.79 | 28.94 | 153,584 | +0.10(+0.34%) |
Aug 13, 2015 | 28.88 | 28.94 | 28.77 | 28.84 | 196,215 | -0.04(-0.13%) |
Aug 12, 2015 | 28.63 | 28.91 | 28.45 | 28.87 | 152,266 | +0.07(+0.24%) |
Aug 11, 2015 | 28.85 | 28.87 | 28.71 | 28.81 | 116,491 | -0.28(-0.96%) |
Aug 10, 2015 | 28.87 | 29.09 | 28.87 | 29.08 | 116,231 | +0.37(+1.27%) |
Aug 07, 2015 | 28.79 | 28.79 | 28.63 | 28.72 | 94,652 | -0.10(-0.36%) |
Aug 06, 2015 | 28.96 | 28.96 | 28.69 | 28.82 | 120,182 | -0.13(-0.44%) |
Aug 05, 2015 | 29.02 | 29.13 | 28.93 | 28.95 | 99,076 | +0.08(+0.28%) |
Aug 04, 2015 | 28.95 | 29.00 | 28.84 | 28.87 | 76,940 | -0.07(-0.23%) |
Aug 03, 2015 | 29.07 | 29.07 | 28.84 | 28.94 | 96,351 | -0.12(-0.42%) |
Jul 31, 2015 | 29.21 | 29.21 | 29.04 | 29.06 | 154,219 | -0.09(-0.30%) |
Jul 30, 2015 | 29.09 | 29.17 | 29.04 | 29.15 | 623,454 | -0.02(-0.05%) |
Jul 29, 2015 | 28.95 | 29.20 | 28.95 | 29.16 | 657,679 | +0.23(+0.80%) |
Jul 28, 2015 | 28.72 | 28.97 | 28.63 | 28.93 | 135,073 | +0.34(+1.20%) |
Jul 27, 2015 | 28.56 | 28.67 | 28.51 | 28.59 | 160,258 | -0.13(-0.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.71 | 28.72 | 139,622 | -0.26(-0.90%) |
Jul 23, 2015 | 29.21 | 29.21 | 28.96 | 28.98 | 125,793 | -0.16(-0.54%) |
Jul 22, 2015 | 29.11 | 29.21 | 29.11 | 29.14 | 101,945 | -0.13(-0.46%) |
Jul 21, 2015 | 29.36 | 29.40 | 29.22 | 29.28 | 125,738 | -0.16(-0.55%) |
Jul 20, 2015 | 29.48 | 29.48 | 29.38 | 29.44 | 100,061 | +0.02(+0.05%) |
Jul 17, 2015 | 29.48 | 29.48 | 29.37 | 29.42 | 121,793 | -0.10(-0.32%) |
Jul 16, 2015 | 29.46 | 29.53 | 29.46 | 29.52 | 135,620 | +0.22(+0.76%) |
Jul 15, 2015 | 29.34 | 29.39 | 29.26 | 29.30 | 81,992 | -0.06(-0.20%) |
Jul 14, 2015 | 29.23 | 29.39 | 29.23 | 29.36 | 123,491 | +0.10(+0.33%) |
Jul 13, 2015 | 29.16 | 29.28 | 29.16 | 29.26 | 140,740 | +0.25(+0.87%) |
Jul 10, 2015 | 28.95 | 29.05 | 28.89 | 29.01 | 114,531 | +0.33(+1.13%) |
Jul 09, 2015 | 28.98 | 29.04 | 28.68 | 28.68 | 146,325 | +0.01(+0.04%) |
Jul 08, 2015 | 28.89 | 28.92 | 28.65 | 28.67 | 160,825 | -0.42(-1.43%) |
Jul 07, 2015 | 28.90 | 29.13 | 28.59 | 29.09 | 228,010 | +0.23(+0.81%) |
Jul 06, 2015 | 28.73 | 28.94 | 28.73 | 28.85 | 99,244 | -0.10(-0.33%) |
Jul 02, 2015 | 29.00 | 28.95 | 28.95 | 28.95 | 117,010 | +0.00(+0.00%) |
Jul 01, 2015 | 28.98 | 28.98 | 28.84 | 28.95 | 237,820 | +0.20(+0.70%) |
Jun 30, 2015 | 28.94 | 29.00 | 28.67 | 28.75 | 459,454 | +0.04(+0.14%) |
Jun 29, 2015 | 29.02 | 29.14 | 28.71 | 28.71 | 144,600 | -0.58(-1.99%) |
Jun 26, 2015 | 29.29 | 29.33 | 29.19 | 29.29 | 145,370 | +0.04(+0.14%) |
Jun 25, 2015 | 29.40 | 29.43 | 29.23 | 29.25 | 551,591 | -0.11(-0.36%) |
Jun 24, 2015 | 29.53 | 29.57 | 29.35 | 29.36 | 238,055 | -0.20(-0.67%) |
Jun 23, 2015 | 29.62 | 29.63 | 29.51 | 29.55 | 123,208 | -0.00(-0.01%) |
Jun 22, 2015 | 29.60 | 29.68 | 29.55 | 29.56 | 281,671 | +0.16(+0.53%) |
Jun 19, 2015 | 29.54 | 29.54 | 29.40 | 29.40 | 98,442 | -0.17(-0.59%) |
Jun 18, 2015 | 29.35 | 29.65 | 29.35 | 29.58 | 148,466 | +0.28(+0.96%) |
Jun 17, 2015 | 29.26 | 29.35 | 29.13 | 29.30 | 169,762 | +0.07(+0.24%) |
Jun 16, 2015 | 29.05 | 29.23 | 29.04 | 29.22 | 252,973 | +0.19(+0.67%) |
Jun 15, 2015 | 29.05 | 29.06 | 28.93 | 29.03 | 215,036 | -0.15(-0.53%) |
Jun 12, 2015 | 29.28 | 29.28 | 29.14 | 29.18 | 125,598 | -0.20(-0.69%) |
Jun 11, 2015 | 29.41 | 29.48 | 29.37 | 29.39 | 185,571 | +0.04(+0.15%) |
Jun 10, 2015 | 29.16 | 29.38 | 29.16 | 29.34 | 154,207 | +0.33(+1.13%) |
Jun 09, 2015 | 28.99 | 29.11 | 28.94 | 29.01 | 195,257 | +0.00(+0.00%) |
Jun 08, 2015 | 29.12 | 29.13 | 29.00 | 29.01 | 152,715 | -0.12(-0.41%) |
Jun 05, 2015 | 29.26 | 29.28 | 29.12 | 29.13 | 213,181 | -0.11(-0.39%) |
Jun 04, 2015 | 29.39 | 29.45 | 29.22 | 29.25 | 159,773 | -0.24(-0.81%) |
Jun 03, 2015 | 29.54 | 29.62 | 29.46 | 29.48 | 835,090 | +0.02(+0.08%) |
Jun 02, 2015 | 29.43 | 29.56 | 29.34 | 29.46 | 1,398,489 | -0.03(-0.11%) |
Jun 01, 2015 | 29.59 | 29.62 | 29.43 | 29.49 | 112,292 | +0.01(+0.04%) |
May 29, 2015 | 29.66 | 29.66 | 29.45 | 29.48 | 880,405 | -0.17(-0.57%) |
May 28, 2015 | 29.63 | 29.67 | 29.54 | 29.65 | 2,258,971 | -0.01(-0.03%) |
May 27, 2015 | 29.50 | 29.72 | 29.49 | 29.66 | 131,004 | +0.21(+0.71%) |
May 26, 2015 | 29.67 | 29.67 | 29.37 | 29.45 | 163,536 | -0.29(-0.97%) |
May 22, 2015 | 29.79 | 29.74 | 29.74 | 29.74 | 111,220 | -0.08(-0.27%) |
May 21, 2015 | 29.79 | 29.86 | 29.74 | 29.82 | 178,458 | +0.04(+0.13%) |
May 20, 2015 | 29.79 | 29.87 | 29.74 | 29.78 | 157,666 | +0.00(+0.01%) |
May 19, 2015 | 29.81 | 29.82 | 29.71 | 29.77 | 113,168 | -0.02(-0.08%) |
May 18, 2015 | 29.75 | 29.84 | 29.72 | 29.80 | 127,101 | +0.04(+0.13%) |
May 15, 2015 | 29.75 | 29.77 | 29.69 | 29.76 | 121,203 | +0.05(+0.17%) |
May 14, 2015 | 29.55 | 29.71 | 29.55 | 29.71 | 125,102 | +0.29(+0.99%) |
May 13, 2015 | 29.48 | 29.57 | 29.38 | 29.41 | 134,317 | -0.02(-0.07%) |
May 12, 2015 | 29.41 | 29.49 | 29.24 | 29.43 | 397,842 | -0.05(-0.19%) |
May 11, 2015 | 29.66 | 29.68 | 29.47 | 29.49 | 110,312 | -0.20(-0.66%) |
May 08, 2015 | 29.56 | 29.71 | 29.56 | 29.69 | 235,336 | +0.39(+1.35%) |
May 07, 2015 | 29.16 | 29.38 | 29.13 | 29.29 | 116,594 | +0.09(+0.31%) |
May 06, 2015 | 29.41 | 29.50 | 29.05 | 29.20 | 254,778 | -0.13(-0.43%) |
May 05, 2015 | 29.60 | 29.66 | 29.29 | 29.33 | 180,212 | -0.33(-1.12%) |
May 04, 2015 | 29.66 | 29.75 | 29.64 | 29.66 | 124,532 | +0.09(+0.31%) |