Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.29 | 30.29 | 29.97 | 30.19 | 16,132 | -0.15(-0.49%) |
Apr 28, 2016 | 30.59 | 30.59 | 30.30 | 30.34 | 160,491 | -0.30(-0.98%) |
Apr 27, 2016 | 30.52 | 30.64 | 30.42 | 30.64 | 9,102 | +0.19(+0.61%) |
Apr 26, 2016 | 30.39 | 30.52 | 30.39 | 30.46 | 30,443 | +0.11(+0.38%) |
Apr 25, 2016 | 30.39 | 30.39 | 30.21 | 30.34 | 550,889 | -0.06(-0.20%) |
Apr 22, 2016 | 30.29 | 30.44 | 30.29 | 30.40 | 23,572 | +0.11(+0.35%) |
Apr 21, 2016 | 30.52 | 30.55 | 30.27 | 30.30 | 84,445 | -0.26(-0.85%) |
Apr 20, 2016 | 30.66 | 30.72 | 30.56 | 30.56 | 18,461 | -0.06(-0.21%) |
Apr 19, 2016 | 30.55 | 30.66 | 30.51 | 30.62 | 527,368 | +0.17(+0.57%) |
Apr 18, 2016 | 30.18 | 30.49 | 30.18 | 30.45 | 22,065 | +0.16(+0.53%) |
Apr 15, 2016 | 30.29 | 30.32 | 30.25 | 30.29 | 22,654 | +0.00(+0.01%) |
Apr 14, 2016 | 30.29 | 30.34 | 30.28 | 30.28 | 19,448 | -0.01(-0.03%) |
Apr 13, 2016 | 30.19 | 30.29 | 30.17 | 30.29 | 21,001 | +0.20(+0.66%) |
Apr 12, 2016 | 29.87 | 30.15 | 29.82 | 30.09 | 92,609 | +0.32(+1.06%) |
Apr 11, 2016 | 29.92 | 30.06 | 29.76 | 29.78 | 27,028 | +0.04(+0.12%) |
Apr 08, 2016 | 29.87 | 29.99 | 29.74 | 29.74 | 12,115 | +0.03(+0.11%) |
Apr 07, 2016 | 29.85 | 29.85 | 29.58 | 29.71 | 24,861 | -0.29(-0.96%) |
Apr 06, 2016 | 29.76 | 30.03 | 29.73 | 30.00 | 24,057 | +0.23(+0.77%) |
Apr 05, 2016 | 29.81 | 29.87 | 29.72 | 29.77 | 19,218 | -0.23(-0.78%) |
Apr 04, 2016 | 30.14 | 30.16 | 29.99 | 30.00 | 15,935 | -0.14(-0.47%) |
Apr 01, 2016 | 29.84 | 30.14 | 29.75 | 30.14 | 23,075 | +0.14(+0.46%) |
Mar 31, 2016 | 30.04 | 30.13 | 30.00 | 30.00 | 94,168 | -0.06(-0.20%) |
Mar 30, 2016 | 30.09 | 30.17 | 30.02 | 30.06 | 44,638 | +0.11(+0.36%) |
Mar 29, 2016 | 29.62 | 29.96 | 29.61 | 29.96 | 37,674 | +0.28(+0.94%) |
Mar 28, 2016 | 29.70 | 29.73 | 29.56 | 29.68 | 15,796 | +0.05(+0.16%) |
Mar 24, 2016 | 29.48 | 29.63 | 29.63 | 29.63 | 124,195 | +0.01(+0.04%) |
Mar 23, 2016 | 29.82 | 29.82 | 29.62 | 29.62 | 54,131 | -0.23(-0.76%) |
Mar 22, 2016 | 29.79 | 29.96 | 29.69 | 29.84 | 26,192 | -0.02(-0.05%) |
Mar 21, 2016 | 29.87 | 29.93 | 29.76 | 29.86 | 29,566 | -0.01(-0.03%) |
Mar 18, 2016 | 29.94 | 29.98 | 29.85 | 29.87 | 48,592 | +0.05(+0.18%) |
Mar 17, 2016 | 29.54 | 29.91 | 29.49 | 29.81 | 44,865 | +0.23(+0.79%) |
Mar 16, 2016 | 29.28 | 29.63 | 29.27 | 29.58 | 42,378 | +0.22(+0.76%) |
Mar 15, 2016 | 29.21 | 29.36 | 29.21 | 29.36 | 12,978 | -0.03(-0.10%) |
Mar 14, 2016 | 29.35 | 29.45 | 29.30 | 29.39 | 22,989 | -0.01(-0.03%) |
Mar 11, 2016 | 29.26 | 29.41 | 29.26 | 29.39 | 14,347 | +0.39(+1.35%) |
Mar 10, 2016 | 29.09 | 29.13 | 28.80 | 29.00 | 26,751 | +0.01(+0.04%) |
Mar 09, 2016 | 29.02 | 29.12 | 28.94 | 28.99 | 197,250 | +0.15(+0.53%) |
Mar 08, 2016 | 29.06 | 29.06 | 28.82 | 28.84 | 17,839 | -0.31(-1.08%) |
Mar 07, 2016 | 28.89 | 29.17 | 28.89 | 29.15 | 93,690 | +0.12(+0.42%) |
Mar 04, 2016 | 28.89 | 29.16 | 28.85 | 29.03 | 44,404 | +0.15(+0.52%) |
Mar 03, 2016 | 28.74 | 28.89 | 28.64 | 28.88 | 19,974 | +0.17(+0.59%) |
Mar 02, 2016 | 28.51 | 28.74 | 28.51 | 28.71 | 18,240 | +0.16(+0.55%) |
Mar 01, 2016 | 28.21 | 28.56 | 28.21 | 28.56 | 49,643 | +0.57(+2.03%) |
Feb 29, 2016 | 28.18 | 28.34 | 27.99 | 27.99 | 47,801 | -0.19(-0.66%) |
Feb 26, 2016 | 28.40 | 28.40 | 28.17 | 28.17 | 32,079 | -0.10(-0.34%) |
Feb 25, 2016 | 27.98 | 28.27 | 27.91 | 28.27 | 168,805 | +0.37(+1.33%) |
Feb 24, 2016 | 27.57 | 27.94 | 27.41 | 27.90 | 56,286 | +0.09(+0.32%) |
Feb 23, 2016 | 28.04 | 28.04 | 27.79 | 27.81 | 32,771 | -0.25(-0.89%) |
Feb 22, 2016 | 28.01 | 28.12 | 27.99 | 28.06 | 34,061 | +0.31(+1.13%) |
Feb 19, 2016 | 27.68 | 27.75 | 27.64 | 27.75 | 24,628 | +0.00(+0.00%) |
Feb 18, 2016 | 27.88 | 27.88 | 27.70 | 27.75 | 39,519 | -0.04(-0.15%) |
Feb 17, 2016 | 27.59 | 27.87 | 27.59 | 27.79 | 37,780 | +0.37(+1.37%) |
Feb 16, 2016 | 27.25 | 27.44 | 27.13 | 27.41 | 47,046 | +0.47(+1.75%) |
Feb 12, 2016 | 26.73 | 26.94 | 26.94 | 26.94 | 30,562 | +0.44(+1.65%) |
Feb 11, 2016 | 26.45 | 26.62 | 26.25 | 26.50 | 115,809 | -0.29(-1.08%) |
Feb 10, 2016 | 26.99 | 27.12 | 26.77 | 26.79 | 127,358 | -0.11(-0.42%) |
Feb 09, 2016 | 26.71 | 27.04 | 26.69 | 26.90 | 86,384 | -0.09(-0.33%) |
Feb 08, 2016 | 26.98 | 27.10 | 26.66 | 26.99 | 34,987 | -0.22(-0.80%) |
Feb 05, 2016 | 27.54 | 27.54 | 27.17 | 27.21 | 37,179 | -0.38(-1.37%) |
Feb 04, 2016 | 27.51 | 27.63 | 27.47 | 27.59 | 36,463 | +0.08(+0.27%) |
Feb 03, 2016 | 27.43 | 27.56 | 26.98 | 27.51 | 56,252 | +0.25(+0.92%) |
Feb 02, 2016 | 27.48 | 27.48 | 27.21 | 27.26 | 28,102 | -0.47(-1.68%) |
Feb 01, 2016 | 27.62 | 27.84 | 27.49 | 27.73 | 21,550 | +0.00(+0.00%) |
Jan 29, 2016 | 27.28 | 27.74 | 27.28 | 27.73 | 70,129 | +0.63(+2.31%) |
Jan 28, 2016 | 27.21 | 27.26 | 27.00 | 27.10 | 107,512 | +0.13(+0.48%) |
Jan 27, 2016 | 27.09 | 27.37 | 26.88 | 26.97 | 18,866 | -0.21(-0.77%) |
Jan 26, 2016 | 26.83 | 27.20 | 26.83 | 27.18 | 46,787 | +0.47(+1.75%) |
Jan 25, 2016 | 27.05 | 27.08 | 26.71 | 26.71 | 37,527 | -0.43(-1.60%) |
Jan 22, 2016 | 27.00 | 27.18 | 26.89 | 27.15 | 83,907 | +0.58(+2.19%) |
Jan 21, 2016 | 26.42 | 26.81 | 26.28 | 26.57 | 53,753 | +0.23(+0.85%) |
Jan 20, 2016 | 26.35 | 26.56 | 25.74 | 26.34 | 86,854 | -0.45(-1.67%) |
Jan 19, 2016 | 27.04 | 27.04 | 26.56 | 26.79 | 158,210 | +0.07(+0.26%) |
Jan 15, 2016 | 26.68 | 26.72 | 26.72 | 26.72 | 142,857 | -0.59(-2.16%) |
Jan 14, 2016 | 26.92 | 27.44 | 26.79 | 27.31 | 167,541 | +0.45(+1.67%) |
Jan 13, 2016 | 27.52 | 27.52 | 26.79 | 26.86 | 54,970 | -0.56(-2.04%) |
Jan 12, 2016 | 27.52 | 27.59 | 27.13 | 27.42 | 77,949 | +0.10(+0.37%) |
Jan 11, 2016 | 27.41 | 27.47 | 27.02 | 27.32 | 58,817 | +0.04(+0.15%) |
Jan 08, 2016 | 27.75 | 27.75 | 27.23 | 27.28 | 40,276 | -0.29(-1.06%) |
Jan 07, 2016 | 27.71 | 27.98 | 27.48 | 27.57 | 80,012 | -0.62(-2.21%) |
Jan 06, 2016 | 28.21 | 28.31 | 28.03 | 28.19 | 192,775 | -0.35(-1.22%) |
Jan 05, 2016 | 28.52 | 28.60 | 28.35 | 28.54 | 35,012 | +0.13(+0.45%) |
Jan 04, 2016 | 28.39 | 28.42 | 28.08 | 28.42 | 59,310 | -0.38(-1.31%) |
Dec 31, 2015 | 28.94 | 28.79 | 28.79 | 28.79 | 26,630 | -0.22(-0.76%) |
Dec 30, 2015 | 29.17 | 29.17 | 29.01 | 29.01 | 41,600 | -0.19(-0.66%) |
Dec 29, 2015 | 29.13 | 29.25 | 29.13 | 29.21 | 45,403 | +0.25(+0.87%) |
Dec 28, 2015 | 28.94 | 28.96 | 28.79 | 28.96 | 39,455 | -0.05(-0.17%) |
Dec 24, 2015 | 29.11 | 29.01 | 29.01 | 29.01 | 103,534 | -0.10(-0.36%) |
Dec 23, 2015 | 28.82 | 29.11 | 28.82 | 29.11 | 19,529 | +0.44(+1.53%) |
Dec 22, 2015 | 28.54 | 28.76 | 28.45 | 28.67 | 22,486 | +0.27(+0.96%) |
Dec 21, 2015 | 28.36 | 28.42 | 28.21 | 28.40 | 152,449 | -0.06(-0.23%) |
Dec 18, 2015 | 28.58 | 28.58 | 28.20 | 28.46 | 239,505 | -0.23(-0.80%) |
Dec 17, 2015 | 29.12 | 29.12 | 28.69 | 28.69 | 129,450 | -0.39(-1.33%) |
Dec 16, 2015 | 28.81 | 29.12 | 28.75 | 29.08 | 51,746 | +0.42(+1.47%) |
Dec 15, 2015 | 28.63 | 28.78 | 28.58 | 28.66 | 100,440 | +0.34(+1.20%) |
Dec 14, 2015 | 28.28 | 28.32 | 28.04 | 28.32 | 38,307 | +0.12(+0.41%) |
Dec 11, 2015 | 28.43 | 28.52 | 28.20 | 28.20 | 163,125 | -0.53(-1.85%) |
Dec 10, 2015 | 28.73 | 28.94 | 28.67 | 28.73 | 50,265 | +0.04(+0.15%) |
Dec 09, 2015 | 28.72 | 29.10 | 28.54 | 28.69 | 35,420 | -0.16(-0.54%) |
Dec 08, 2015 | 28.82 | 28.99 | 28.76 | 28.84 | 189,832 | -0.21(-0.72%) |
Dec 07, 2015 | 29.16 | 29.16 | 28.91 | 29.05 | 157,936 | -0.18(-0.60%) |
Dec 04, 2015 | 28.76 | 29.30 | 28.76 | 29.23 | 86,025 | +0.52(+1.81%) |
Dec 03, 2015 | 29.18 | 29.18 | 28.64 | 28.71 | 34,950 | -0.38(-1.32%) |
Dec 02, 2015 | 29.47 | 29.48 | 29.09 | 29.09 | 37,878 | -0.36(-1.22%) |
Dec 01, 2015 | 29.35 | 29.48 | 29.32 | 29.45 | 38,794 | +0.22(+0.75%) |
Nov 30, 2015 | 29.36 | 29.37 | 29.23 | 29.23 | 24,292 | -0.09(-0.31%) |
Nov 27, 2015 | 29.28 | 29.35 | 29.27 | 29.32 | 176,376 | +0.05(+0.18%) |
Nov 25, 2015 | 29.28 | 29.27 | 29.27 | 29.27 | 32,972 | -0.00(-0.00%) |
Nov 24, 2015 | 29.07 | 29.32 | 29.06 | 29.27 | 53,020 | +0.05(+0.16%) |
Nov 23, 2015 | 29.24 | 29.35 | 29.14 | 29.22 | 42,186 | +0.01(+0.04%) |
Nov 20, 2015 | 29.28 | 29.40 | 29.21 | 29.21 | 49,734 | +0.04(+0.12%) |
Nov 19, 2015 | 29.15 | 29.24 | 29.14 | 29.18 | 22,685 | +0.01(+0.04%) |
Nov 18, 2015 | 28.83 | 29.16 | 28.83 | 29.16 | 28,563 | +0.38(+1.33%) |
Nov 17, 2015 | 28.81 | 28.98 | 28.75 | 28.78 | 16,402 | -0.03(-0.10%) |
Nov 16, 2015 | 28.31 | 28.83 | 28.31 | 28.81 | 34,376 | +0.42(+1.49%) |
Nov 13, 2015 | 28.57 | 28.58 | 28.36 | 28.39 | 71,686 | -0.26(-0.89%) |
Nov 12, 2015 | 28.88 | 28.88 | 28.64 | 28.64 | 24,660 | -0.39(-1.35%) |
Nov 11, 2015 | 29.09 | 29.17 | 29.02 | 29.03 | 64,506 | -0.05(-0.17%) |
Nov 10, 2015 | 28.98 | 29.11 | 28.98 | 29.08 | 21,704 | +0.02(+0.07%) |
Nov 09, 2015 | 29.26 | 29.26 | 28.94 | 29.06 | 29,725 | -0.27(-0.91%) |
Nov 06, 2015 | 29.40 | 29.42 | 29.16 | 29.33 | 124,690 | -0.14(-0.47%) |
Nov 05, 2015 | 29.48 | 29.52 | 29.32 | 29.47 | 53,339 | +0.00(+0.00%) |
Nov 04, 2015 | 29.65 | 29.65 | 29.44 | 29.47 | 28,065 | -0.13(-0.45%) |
Nov 03, 2015 | 29.46 | 29.69 | 29.42 | 29.60 | 28,633 | +0.08(+0.27%) |
Nov 02, 2015 | 29.24 | 29.54 | 29.20 | 29.52 | 183,229 | +0.30(+1.01%) |
Oct 30, 2015 | 29.34 | 29.36 | 29.22 | 29.22 | 33,913 | -0.06(-0.20%) |
Oct 29, 2015 | 29.28 | 29.33 | 29.18 | 29.28 | 205,003 | -0.08(-0.26%) |
Oct 28, 2015 | 29.15 | 29.36 | 29.03 | 29.36 | 41,893 | +0.33(+1.14%) |
Oct 27, 2015 | 29.06 | 29.11 | 28.94 | 29.03 | 48,685 | -0.15(-0.52%) |
Oct 26, 2015 | 29.22 | 29.22 | 29.12 | 29.18 | 18,234 | -0.08(-0.26%) |
Oct 23, 2015 | 29.30 | 29.33 | 29.14 | 29.26 | 53,415 | +0.20(+0.70%) |
Oct 22, 2015 | 28.78 | 29.10 | 28.78 | 29.05 | 35,136 | +0.47(+1.64%) |
Oct 21, 2015 | 28.80 | 28.81 | 28.58 | 28.58 | 21,563 | -0.15(-0.52%) |
Oct 20, 2015 | 28.65 | 28.81 | 28.65 | 28.73 | 52,022 | +0.04(+0.15%) |
Oct 19, 2015 | 28.61 | 28.69 | 28.57 | 28.69 | 23,538 | +0.00(+0.01%) |
Oct 16, 2015 | 28.64 | 28.69 | 28.57 | 28.69 | 47,656 | +0.14(+0.47%) |
Oct 15, 2015 | 28.28 | 28.55 | 28.27 | 28.55 | 26,188 | +0.35(+1.24%) |
Oct 14, 2015 | 28.35 | 28.38 | 28.14 | 28.20 | 38,766 | -0.13(-0.46%) |
Oct 13, 2015 | 28.38 | 28.56 | 28.33 | 28.33 | 18,859 | -0.19(-0.66%) |
Oct 12, 2015 | 28.50 | 28.53 | 28.45 | 28.52 | 171,485 | +0.01(+0.04%) |
Oct 09, 2015 | 28.56 | 28.61 | 28.44 | 28.51 | 129,787 | -0.01(-0.03%) |
Oct 08, 2015 | 28.18 | 28.53 | 28.18 | 28.52 | 117,336 | +0.32(+1.14%) |
Oct 07, 2015 | 28.12 | 28.25 | 28.02 | 28.20 | 30,985 | +0.22(+0.78%) |
Oct 06, 2015 | 27.97 | 28.09 | 27.93 | 27.98 | 277,189 | -0.02(-0.09%) |
Oct 05, 2015 | 27.61 | 28.01 | 27.61 | 28.00 | 35,484 | +0.59(+2.17%) |
Oct 02, 2015 | 26.79 | 27.41 | 26.70 | 27.41 | 57,397 | +0.39(+1.43%) |
Oct 01, 2015 | 27.10 | 27.10 | 26.80 | 27.02 | 16,121 | -0.04(-0.13%) |
Sep 30, 2015 | 26.94 | 27.06 | 26.77 | 27.06 | 64,583 | +0.43(+1.63%) |
Sep 29, 2015 | 26.67 | 26.72 | 26.48 | 26.62 | 32,290 | +0.06(+0.24%) |
Sep 28, 2015 | 27.00 | 27.00 | 26.54 | 26.56 | 103,395 | -0.55(-2.03%) |
Sep 25, 2015 | 27.28 | 27.35 | 27.06 | 27.11 | 60,488 | +0.04(+0.16%) |
Sep 24, 2015 | 26.93 | 27.10 | 26.75 | 27.06 | 141,367 | -0.04(-0.13%) |
Sep 23, 2015 | 27.22 | 27.25 | 27.00 | 27.10 | 42,410 | -0.08(-0.28%) |
Sep 22, 2015 | 27.22 | 27.23 | 27.00 | 27.18 | 41,873 | -0.26(-0.96%) |
Sep 21, 2015 | 27.46 | 27.59 | 27.40 | 27.44 | 38,310 | +0.14(+0.50%) |
Sep 18, 2015 | 27.42 | 27.59 | 27.30 | 27.30 | 29,764 | -0.43(-1.56%) |
Sep 17, 2015 | 27.78 | 28.11 | 27.71 | 27.74 | 17,366 | -0.07(-0.26%) |
Sep 16, 2015 | 27.61 | 27.85 | 27.59 | 27.81 | 33,064 | +0.26(+0.95%) |
Sep 15, 2015 | 27.28 | 27.59 | 27.27 | 27.55 | 25,532 | +0.34(+1.25%) |
Sep 14, 2015 | 27.25 | 27.28 | 27.16 | 27.21 | 22,858 | -0.05(-0.20%) |
Sep 11, 2015 | 27.12 | 27.26 | 27.03 | 27.26 | 13,985 | +0.12(+0.42%) |
Sep 10, 2015 | 27.05 | 27.32 | 27.03 | 27.14 | 96,819 | +0.07(+0.25%) |
Sep 09, 2015 | 27.70 | 27.74 | 27.04 | 27.08 | 34,083 | -0.36(-1.32%) |
Sep 08, 2015 | 27.27 | 27.44 | 27.16 | 27.44 | 39,158 | +0.54(+2.02%) |
Sep 04, 2015 | 26.99 | 26.89 | 26.89 | 26.89 | 177,110 | -0.43(-1.57%) |
Sep 03, 2015 | 27.26 | 27.53 | 27.21 | 27.32 | 84,185 | +0.16(+0.60%) |
Sep 02, 2015 | 27.04 | 27.16 | 26.83 | 27.16 | 29,349 | +0.38(+1.41%) |
Sep 01, 2015 | 27.01 | 27.11 | 26.63 | 26.78 | 56,967 | -0.75(-2.71%) |
Aug 31, 2015 | 27.62 | 27.67 | 27.43 | 27.53 | 81,103 | -0.16(-0.59%) |
Aug 28, 2015 | 27.59 | 27.71 | 27.58 | 27.69 | 45,590 | +0.06(+0.23%) |
Aug 27, 2015 | 27.31 | 27.71 | 27.23 | 27.63 | 266,106 | +0.62(+2.30%) |
Aug 26, 2015 | 26.40 | 27.07 | 26.27 | 27.01 | 71,651 | +0.87(+3.31%) |
Aug 25, 2015 | 26.96 | 27.50 | 26.14 | 26.14 | 110,545 | -0.55(-2.07%) |
Aug 24, 2015 | 27.53 | 27.53 | 20.69 | 26.70 | 697,782 | -1.09(-3.92%) |
Aug 21, 2015 | 28.19 | 28.28 | 27.73 | 27.78 | 133,130 | -0.69(-2.42%) |
Aug 20, 2015 | 28.78 | 28.81 | 28.45 | 28.47 | 46,223 | -0.52(-1.78%) |
Aug 19, 2015 | 29.09 | 29.12 | 28.85 | 28.99 | 33,911 | -0.20(-0.69%) |
Aug 18, 2015 | 29.22 | 29.23 | 29.15 | 29.19 | 15,600 | -0.08(-0.28%) |
Aug 17, 2015 | 29.06 | 29.28 | 29.06 | 29.28 | 97,029 | +0.14(+0.49%) |
Aug 14, 2015 | 29.00 | 29.16 | 28.95 | 29.13 | 37,747 | +0.13(+0.44%) |
Aug 13, 2015 | 29.09 | 29.14 | 28.96 | 29.01 | 40,942 | -0.08(-0.29%) |
Aug 12, 2015 | 28.86 | 29.09 | 28.66 | 29.09 | 196,952 | +0.10(+0.33%) |
Aug 11, 2015 | 29.03 | 29.09 | 28.90 | 28.99 | 110,153 | -0.28(-0.94%) |
Aug 10, 2015 | 29.07 | 29.28 | 29.07 | 29.27 | 111,404 | +0.37(+1.28%) |
Aug 07, 2015 | 28.97 | 28.97 | 28.81 | 28.90 | 39,424 | -0.06(-0.20%) |
Aug 06, 2015 | 29.14 | 29.21 | 28.89 | 28.96 | 19,706 | -0.15(-0.51%) |
Aug 05, 2015 | 29.27 | 29.30 | 29.09 | 29.11 | 49,378 | +0.02(+0.07%) |
Aug 04, 2015 | 29.13 | 29.19 | 28.99 | 29.09 | 47,439 | -0.08(-0.26%) |
Aug 03, 2015 | 29.24 | 29.24 | 29.00 | 29.16 | 40,468 | -0.10(-0.35%) |
Jul 31, 2015 | 29.36 | 29.36 | 29.20 | 29.26 | 37,873 | -0.02(-0.05%) |
Jul 30, 2015 | 29.24 | 29.29 | 29.14 | 29.28 | 175,438 | -0.01(-0.03%) |
Jul 29, 2015 | 29.05 | 29.29 | 29.05 | 29.29 | 24,376 | +0.24(+0.82%) |
Jul 28, 2015 | 28.84 | 29.07 | 28.74 | 29.05 | 58,472 | +0.34(+1.19%) |
Jul 27, 2015 | 28.71 | 28.81 | 28.67 | 28.71 | 89,955 | -0.14(-0.49%) |
Jul 24, 2015 | 29.18 | 29.18 | 28.85 | 28.85 | 35,359 | -0.28(-0.98%) |
Jul 23, 2015 | 29.41 | 29.41 | 29.07 | 29.14 | 89,105 | -0.12(-0.40%) |
Jul 22, 2015 | 29.26 | 29.38 | 29.24 | 29.25 | 39,177 | -0.12(-0.39%) |
Jul 21, 2015 | 29.50 | 29.54 | 29.35 | 29.37 | 52,171 | -0.14(-0.47%) |
Jul 20, 2015 | 29.59 | 29.62 | 29.49 | 29.51 | 65,411 | -0.05(-0.16%) |
Jul 17, 2015 | 29.62 | 29.62 | 29.50 | 29.56 | 24,702 | -0.12(-0.41%) |
Jul 16, 2015 | 29.59 | 29.69 | 29.57 | 29.68 | 30,651 | +0.20(+0.68%) |
Jul 15, 2015 | 29.52 | 29.56 | 29.39 | 29.48 | 34,985 | -0.05(-0.16%) |
Jul 14, 2015 | 29.39 | 29.55 | 29.39 | 29.52 | 232,022 | +0.09(+0.31%) |
Jul 13, 2015 | 29.37 | 29.44 | 29.36 | 29.43 | 124,557 | +0.27(+0.92%) |
Jul 10, 2015 | 29.14 | 29.23 | 29.09 | 29.16 | 174,730 | +0.34(+1.19%) |
Jul 09, 2015 | 29.14 | 29.22 | 28.82 | 28.82 | 56,359 | -0.01(-0.03%) |
Jul 08, 2015 | 29.04 | 29.04 | 28.83 | 28.83 | 309,771 | -0.47(-1.62%) |
Jul 07, 2015 | 28.81 | 29.33 | 28.79 | 29.30 | 38,052 | +0.31(+1.08%) |
Jul 06, 2015 | 28.97 | 29.20 | 28.91 | 28.99 | 42,884 | -0.11(-0.38%) |
Jul 02, 2015 | 29.19 | 29.10 | 29.10 | 29.10 | 79,098 | +0.00(+0.00%) |
Jul 01, 2015 | 29.16 | 29.16 | 29.03 | 29.10 | 14,573 | +0.14(+0.48%) |
Jun 30, 2015 | 29.14 | 29.17 | 28.86 | 28.96 | 40,870 | +0.08(+0.29%) |
Jun 29, 2015 | 29.28 | 29.35 | 28.88 | 28.88 | 109,829 | -0.56(-1.90%) |
Jun 26, 2015 | 29.48 | 29.49 | 29.37 | 29.44 | 27,153 | +0.00(+0.01%) |
Jun 25, 2015 | 29.62 | 29.62 | 29.40 | 29.44 | 140,948 | -0.08(-0.27%) |
Jun 24, 2015 | 29.73 | 29.73 | 29.52 | 29.52 | 91,407 | -0.25(-0.84%) |
Jun 23, 2015 | 29.80 | 29.84 | 29.68 | 29.77 | 25,129 | +0.06(+0.20%) |
Jun 22, 2015 | 29.75 | 29.87 | 29.71 | 29.71 | 27,279 | +0.09(+0.31%) |
Jun 19, 2015 | 29.74 | 29.74 | 29.61 | 29.62 | 22,758 | -0.10(-0.35%) |
Jun 18, 2015 | 29.55 | 29.81 | 29.55 | 29.72 | 25,904 | +0.26(+0.90%) |
Jun 17, 2015 | 29.45 | 29.54 | 29.30 | 29.45 | 23,181 | +0.05(+0.17%) |
Jun 16, 2015 | 29.19 | 29.43 | 29.19 | 29.40 | 40,538 | +0.22(+0.76%) |
Jun 15, 2015 | 29.26 | 29.28 | 29.10 | 29.18 | 45,505 | -0.20(-0.69%) |
Jun 12, 2015 | 29.45 | 29.45 | 29.30 | 29.38 | 39,755 | -0.15(-0.52%) |
Jun 11, 2015 | 29.59 | 29.64 | 29.54 | 29.54 | 23,500 | +0.04(+0.12%) |
Jun 10, 2015 | 29.44 | 29.54 | 29.40 | 29.50 | 14,940 | +0.32(+1.10%) |
Jun 09, 2015 | 29.18 | 29.25 | 29.14 | 29.18 | 25,949 | -0.06(-0.19%) |
Jun 08, 2015 | 29.28 | 29.30 | 29.18 | 29.24 | 36,870 | -0.06(-0.22%) |
Jun 05, 2015 | 29.43 | 29.43 | 29.26 | 29.30 | 202,418 | -0.07(-0.24%) |
Jun 04, 2015 | 29.52 | 29.59 | 29.37 | 29.37 | 55,058 | -0.25(-0.85%) |
Jun 03, 2015 | 29.63 | 29.78 | 29.59 | 29.62 | 54,807 | -0.03(-0.09%) |
Jun 02, 2015 | 29.60 | 29.71 | 29.51 | 29.65 | 55,717 | +0.01(+0.04%) |
Jun 01, 2015 | 29.75 | 29.75 | 29.56 | 29.64 | 81,155 | -0.05(-0.16%) |
May 29, 2015 | 29.84 | 29.84 | 29.59 | 29.69 | 41,954 | -0.07(-0.23%) |
May 28, 2015 | 29.83 | 29.86 | 29.68 | 29.75 | 204,621 | -0.12(-0.40%) |
May 27, 2015 | 29.71 | 29.88 | 29.71 | 29.87 | 16,338 | +0.22(+0.73%) |
May 26, 2015 | 29.87 | 29.87 | 29.50 | 29.65 | 35,917 | -0.27(-0.90%) |
May 22, 2015 | 29.94 | 29.92 | 29.92 | 29.92 | 28,878 | -0.00(-0.01%) |
May 21, 2015 | 29.88 | 29.98 | 29.86 | 29.93 | 66,295 | +0.01(+0.04%) |
May 20, 2015 | 29.98 | 30.04 | 29.86 | 29.91 | 28,490 | -0.00(-0.02%) |
May 19, 2015 | 29.95 | 29.97 | 29.84 | 29.92 | 38,431 | -0.01(-0.04%) |
May 18, 2015 | 29.84 | 29.97 | 29.84 | 29.93 | 36,712 | +0.09(+0.32%) |
May 15, 2015 | 29.90 | 29.90 | 29.81 | 29.84 | 30,389 | -0.03(-0.11%) |
May 14, 2015 | 29.67 | 29.87 | 29.67 | 29.87 | 298,491 | +0.31(+1.06%) |
May 13, 2015 | 29.65 | 29.67 | 29.52 | 29.55 | 23,630 | -0.00(-0.00%) |
May 12, 2015 | 29.53 | 29.62 | 29.36 | 29.56 | 95,039 | -0.03(-0.11%) |
May 11, 2015 | 29.76 | 29.77 | 29.58 | 29.59 | 57,671 | -0.19(-0.62%) |
May 08, 2015 | 29.72 | 29.84 | 29.72 | 29.77 | 87,726 | +0.35(+1.20%) |
May 07, 2015 | 29.31 | 29.52 | 29.28 | 29.42 | 39,295 | +0.13(+0.43%) |
May 06, 2015 | 29.56 | 29.56 | 29.17 | 29.29 | 134,296 | -0.14(-0.48%) |
May 05, 2015 | 29.74 | 29.79 | 29.43 | 29.43 | 73,933 | -0.35(-1.18%) |
May 04, 2015 | 29.73 | 29.92 | 29.73 | 29.79 | 45,160 | +0.11(+0.36%) |