Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.71 | 28.71 | 28.40 | 28.59 | 168,127 | -0.06(-0.22%) |
Apr 28, 2016 | 28.92 | 29.11 | 28.65 | 28.65 | 91,400 | -0.41(-1.40%) |
Apr 27, 2016 | 28.96 | 29.10 | 28.87 | 29.06 | 96,043 | +0.14(+0.49%) |
Apr 26, 2016 | 28.67 | 28.93 | 28.64 | 28.92 | 49,347 | +0.31(+1.08%) |
Apr 25, 2016 | 28.79 | 28.79 | 28.48 | 28.61 | 80,085 | -0.19(-0.65%) |
Apr 22, 2016 | 28.68 | 28.87 | 28.68 | 28.79 | 24,773 | +0.16(+0.56%) |
Apr 21, 2016 | 28.87 | 28.92 | 28.61 | 28.64 | 201,709 | -0.06(-0.22%) |
Apr 20, 2016 | 28.72 | 28.83 | 28.58 | 28.70 | 1,197,334 | +0.01(+0.03%) |
Apr 19, 2016 | 28.42 | 28.71 | 28.42 | 28.69 | 175,388 | +0.41(+1.44%) |
Apr 18, 2016 | 28.02 | 28.30 | 28.00 | 28.28 | 827,870 | +0.12(+0.41%) |
Apr 15, 2016 | 27.95 | 28.17 | 27.94 | 28.17 | 179,471 | +0.19(+0.66%) |
Apr 14, 2016 | 28.11 | 28.11 | 27.90 | 27.98 | 249,132 | -0.12(-0.41%) |
Apr 13, 2016 | 27.86 | 28.10 | 27.85 | 28.10 | 139,615 | +0.35(+1.28%) |
Apr 12, 2016 | 27.55 | 27.78 | 27.48 | 27.74 | 192,119 | +0.19(+0.67%) |
Apr 11, 2016 | 27.59 | 27.73 | 27.52 | 27.56 | 72,306 | +0.18(+0.65%) |
Apr 08, 2016 | 27.26 | 27.53 | 27.26 | 27.38 | 59,630 | +0.31(+1.14%) |
Apr 07, 2016 | 27.20 | 27.20 | 26.96 | 27.07 | 243,526 | -0.27(-1.00%) |
Apr 06, 2016 | 27.10 | 27.34 | 27.01 | 27.34 | 116,582 | +0.27(+1.01%) |
Apr 05, 2016 | 27.02 | 27.17 | 27.02 | 27.07 | 159,159 | -0.11(-0.39%) |
Apr 04, 2016 | 27.58 | 27.58 | 27.14 | 27.18 | 1,152,138 | -0.39(-1.41%) |
Apr 01, 2016 | 27.14 | 27.57 | 27.00 | 27.56 | 1,487,592 | +0.28(+1.04%) |
Mar 31, 2016 | 27.50 | 27.50 | 27.23 | 27.28 | 357,860 | -0.12(-0.45%) |
Mar 30, 2016 | 27.46 | 27.49 | 27.24 | 27.41 | 209,435 | +0.11(+0.39%) |
Mar 29, 2016 | 26.87 | 27.30 | 26.87 | 27.30 | 19,963 | +0.29(+1.08%) |
Mar 28, 2016 | 26.94 | 27.04 | 26.80 | 27.01 | 30,289 | +0.13(+0.49%) |
Mar 24, 2016 | 26.57 | 26.87 | 26.87 | 26.87 | 109,877 | +0.11(+0.40%) |
Mar 23, 2016 | 27.03 | 27.07 | 26.76 | 26.77 | 31,381 | -0.45(-1.64%) |
Mar 22, 2016 | 27.02 | 27.28 | 27.01 | 27.21 | 56,449 | +0.02(+0.06%) |
Mar 21, 2016 | 27.19 | 27.20 | 27.02 | 27.20 | 128,261 | +0.04(+0.13%) |
Mar 18, 2016 | 27.30 | 27.30 | 27.08 | 27.16 | 14,672 | +0.00(+0.00%) |
Mar 17, 2016 | 26.73 | 27.19 | 26.73 | 27.16 | 31,542 | +0.50(+1.89%) |
Mar 16, 2016 | 26.02 | 26.67 | 26.02 | 26.66 | 52,461 | +0.54(+2.06%) |
Mar 15, 2016 | 26.04 | 26.20 | 26.02 | 26.12 | 28,918 | -0.17(-0.64%) |
Mar 14, 2016 | 26.23 | 26.41 | 26.16 | 26.29 | 20,201 | -0.07(-0.27%) |
Mar 11, 2016 | 26.20 | 26.36 | 26.20 | 26.36 | 21,853 | +0.38(+1.46%) |
Mar 10, 2016 | 25.75 | 25.99 | 25.70 | 25.98 | 221,918 | +0.28(+1.10%) |
Mar 09, 2016 | 25.42 | 25.74 | 25.42 | 25.70 | 18,012 | +0.23(+0.90%) |
Mar 08, 2016 | 25.39 | 25.61 | 25.39 | 25.47 | 9,350 | -0.53(-2.04%) |
Mar 07, 2016 | 25.80 | 26.03 | 25.79 | 26.00 | 31,514 | +0.23(+0.89%) |
Mar 04, 2016 | 25.62 | 25.97 | 25.59 | 25.77 | 14,179 | +0.16(+0.62%) |
Mar 03, 2016 | 25.34 | 25.64 | 25.34 | 25.61 | 8,997 | +0.23(+0.90%) |
Mar 02, 2016 | 24.88 | 25.39 | 24.87 | 25.38 | 33,849 | +0.48(+1.91%) |
Mar 01, 2016 | 24.65 | 24.92 | 24.52 | 24.90 | 137,245 | +0.48(+1.95%) |
Feb 29, 2016 | 24.47 | 24.64 | 24.39 | 24.43 | 21,766 | +0.07(+0.29%) |
Feb 26, 2016 | 24.37 | 24.45 | 24.31 | 24.36 | 21,362 | +0.26(+1.06%) |
Feb 25, 2016 | 23.85 | 24.10 | 23.72 | 24.10 | 34,389 | +0.26(+1.11%) |
Feb 24, 2016 | 23.32 | 23.86 | 23.23 | 23.84 | 16,461 | +0.29(+1.24%) |
Feb 23, 2016 | 23.76 | 23.76 | 23.53 | 23.55 | 37,047 | -0.32(-1.33%) |
Feb 22, 2016 | 23.67 | 23.91 | 23.67 | 23.86 | 11,061 | +0.42(+1.81%) |
Feb 19, 2016 | 23.53 | 23.53 | 23.33 | 23.44 | 17,904 | -0.22(-0.93%) |
Feb 18, 2016 | 23.86 | 23.86 | 23.55 | 23.66 | 13,031 | -0.15(-0.63%) |
Feb 17, 2016 | 23.49 | 23.88 | 23.49 | 23.81 | 38,400 | +0.50(+2.16%) |
Feb 16, 2016 | 23.25 | 23.34 | 23.09 | 23.31 | 9,357 | +0.25(+1.07%) |
Feb 12, 2016 | 22.73 | 23.06 | 23.06 | 23.06 | 17,457 | +0.54(+2.39%) |
Feb 11, 2016 | 22.50 | 22.72 | 22.41 | 22.52 | 23,812 | -0.34(-1.47%) |
Feb 10, 2016 | 23.01 | 23.12 | 22.80 | 22.86 | 40,630 | -0.04(-0.15%) |
Feb 09, 2016 | 22.52 | 23.03 | 22.52 | 22.89 | 54,487 | +0.12(+0.54%) |
Feb 08, 2016 | 22.98 | 22.98 | 22.53 | 22.77 | 27,709 | -0.42(-1.83%) |
Feb 05, 2016 | 23.43 | 23.56 | 23.15 | 23.19 | 21,483 | -0.34(-1.46%) |
Feb 04, 2016 | 23.10 | 23.79 | 23.10 | 23.54 | 11,174 | +0.54(+2.34%) |
Feb 03, 2016 | 22.67 | 23.00 | 22.29 | 23.00 | 36,849 | +0.56(+2.48%) |
Feb 02, 2016 | 22.71 | 22.71 | 22.39 | 22.44 | 20,888 | -0.45(-1.97%) |
Feb 01, 2016 | 22.81 | 22.95 | 22.60 | 22.89 | 56,611 | -0.04(-0.19%) |
Jan 29, 2016 | 22.24 | 22.95 | 22.20 | 22.94 | 360,774 | +0.76(+3.42%) |
Jan 28, 2016 | 22.29 | 22.29 | 21.97 | 22.18 | 31,723 | +0.07(+0.32%) |
Jan 27, 2016 | 22.19 | 22.43 | 22.03 | 22.11 | 33,863 | -0.19(-0.87%) |
Jan 26, 2016 | 21.93 | 22.32 | 21.91 | 22.30 | 105,489 | +0.56(+2.60%) |
Jan 25, 2016 | 22.29 | 22.29 | 21.72 | 21.74 | 165,992 | -0.72(-3.22%) |
Jan 22, 2016 | 22.36 | 22.69 | 22.27 | 22.46 | 95,728 | +0.48(+2.17%) |
Jan 21, 2016 | 21.94 | 22.24 | 21.79 | 21.98 | 76,173 | +0.03(+0.12%) |
Jan 20, 2016 | 21.75 | 22.11 | 21.25 | 21.96 | 61,079 | -0.13(-0.60%) |
Jan 19, 2016 | 22.56 | 22.60 | 21.83 | 22.09 | 79,946 | -0.22(-1.01%) |
Jan 15, 2016 | 22.20 | 22.31 | 22.31 | 22.31 | 36,161 | -0.35(-1.54%) |
Jan 14, 2016 | 22.44 | 22.80 | 22.16 | 22.66 | 81,153 | +0.28(+1.26%) |
Jan 13, 2016 | 22.94 | 23.02 | 22.33 | 22.38 | 36,555 | -0.45(-1.97%) |
Jan 12, 2016 | 22.97 | 22.97 | 22.50 | 22.83 | 60,031 | +0.08(+0.35%) |
Jan 11, 2016 | 23.15 | 23.16 | 22.57 | 22.75 | 64,287 | -0.27(-1.19%) |
Jan 08, 2016 | 23.55 | 23.55 | 22.99 | 23.02 | 24,115 | -0.39(-1.66%) |
Jan 07, 2016 | 23.66 | 23.73 | 23.31 | 23.41 | 53,038 | -0.60(-2.50%) |
Jan 06, 2016 | 24.21 | 24.28 | 23.89 | 24.01 | 35,873 | -0.51(-2.09%) |
Jan 05, 2016 | 24.65 | 24.65 | 24.38 | 24.52 | 361,161 | -0.04(-0.14%) |
Jan 04, 2016 | 24.24 | 24.56 | 24.19 | 24.56 | 201,309 | -0.23(-0.93%) |
Dec 31, 2015 | 24.96 | 24.79 | 24.79 | 24.79 | 44,209 | -0.13(-0.53%) |
Dec 30, 2015 | 24.99 | 25.11 | 24.91 | 24.92 | 183,538 | -0.19(-0.77%) |
Dec 29, 2015 | 25.11 | 25.23 | 24.95 | 25.12 | 42,443 | +0.16(+0.65%) |
Dec 28, 2015 | 25.05 | 25.11 | 24.78 | 24.95 | 30,960 | -0.28(-1.10%) |
Dec 24, 2015 | 25.19 | 25.23 | 25.23 | 25.23 | 17,230 | +0.04(+0.14%) |
Dec 23, 2015 | 24.94 | 25.20 | 24.91 | 25.19 | 20,675 | +0.46(+1.88%) |
Dec 22, 2015 | 24.41 | 24.80 | 24.39 | 24.73 | 32,238 | +0.41(+1.70%) |
Dec 21, 2015 | 24.36 | 24.41 | 24.20 | 24.32 | 15,819 | +0.13(+0.54%) |
Dec 18, 2015 | 24.27 | 24.38 | 24.18 | 24.19 | 31,177 | -0.11(-0.47%) |
Dec 17, 2015 | 24.56 | 24.67 | 24.30 | 24.30 | 28,843 | -0.64(-2.57%) |
Dec 16, 2015 | 24.77 | 24.98 | 24.58 | 24.94 | 54,682 | +0.28(+1.14%) |
Dec 15, 2015 | 24.76 | 24.87 | 24.59 | 24.66 | 75,562 | +0.09(+0.36%) |
Dec 14, 2015 | 24.85 | 24.85 | 24.42 | 24.57 | 211,479 | -0.33(-1.34%) |
Dec 11, 2015 | 24.99 | 25.14 | 24.88 | 24.91 | 52,927 | -0.47(-1.87%) |
Dec 10, 2015 | 25.27 | 25.58 | 25.25 | 25.38 | 31,381 | +0.10(+0.38%) |
Dec 09, 2015 | 25.22 | 25.62 | 25.16 | 25.28 | 37,799 | +0.21(+0.85%) |
Dec 08, 2015 | 25.19 | 25.34 | 25.05 | 25.07 | 35,379 | -0.39(-1.52%) |
Dec 07, 2015 | 25.74 | 25.75 | 25.35 | 25.46 | 59,516 | -0.43(-1.66%) |
Dec 04, 2015 | 25.60 | 25.91 | 25.58 | 25.89 | 86,282 | +0.32(+1.24%) |
Dec 03, 2015 | 25.88 | 25.88 | 25.41 | 25.57 | 87,595 | -0.18(-0.68%) |
Dec 02, 2015 | 26.09 | 26.09 | 25.69 | 25.75 | 259,015 | -0.42(-1.61%) |
Dec 01, 2015 | 26.11 | 26.17 | 25.99 | 26.17 | 153,873 | +0.12(+0.47%) |
Nov 30, 2015 | 26.10 | 26.16 | 25.99 | 26.05 | 207,377 | +0.02(+0.07%) |
Nov 27, 2015 | 25.99 | 26.07 | 25.91 | 26.03 | 5,446 | +0.01(+0.03%) |
Nov 25, 2015 | 26.05 | 26.02 | 26.02 | 26.02 | 86,717 | -0.05(-0.20%) |
Nov 24, 2015 | 25.71 | 26.13 | 25.71 | 26.07 | 38,359 | +0.29(+1.12%) |
Nov 23, 2015 | 25.84 | 26.05 | 25.76 | 25.78 | 46,614 | -0.09(-0.34%) |
Nov 20, 2015 | 26.11 | 26.11 | 25.81 | 25.87 | 18,489 | -0.16(-0.61%) |
Nov 19, 2015 | 25.94 | 26.12 | 25.93 | 26.03 | 26,006 | +0.08(+0.30%) |
Nov 18, 2015 | 25.46 | 25.96 | 25.45 | 25.95 | 39,902 | +0.62(+2.46%) |
Nov 17, 2015 | 25.44 | 25.54 | 25.26 | 25.33 | 92,681 | -0.07(-0.28%) |
Nov 16, 2015 | 25.09 | 25.41 | 25.07 | 25.40 | 46,388 | +0.30(+1.19%) |
Nov 13, 2015 | 24.89 | 25.26 | 24.84 | 25.10 | 33,038 | +0.21(+0.85%) |
Nov 12, 2015 | 25.22 | 25.22 | 24.89 | 24.89 | 21,260 | -0.61(-2.41%) |
Nov 11, 2015 | 25.59 | 25.60 | 25.42 | 25.50 | 24,177 | -0.03(-0.10%) |
Nov 10, 2015 | 25.53 | 25.62 | 25.35 | 25.53 | 17,889 | -0.06(-0.24%) |
Nov 09, 2015 | 25.84 | 25.84 | 25.42 | 25.59 | 147,613 | -0.31(-1.19%) |
Nov 06, 2015 | 25.64 | 25.91 | 25.64 | 25.90 | 64,837 | -0.04(-0.14%) |
Nov 05, 2015 | 26.08 | 26.08 | 25.70 | 25.93 | 270,262 | -0.16(-0.61%) |
Nov 04, 2015 | 26.40 | 26.40 | 26.08 | 26.09 | 69,905 | -0.31(-1.16%) |
Nov 03, 2015 | 26.37 | 26.62 | 26.26 | 26.40 | 374,147 | -0.04(-0.13%) |
Nov 02, 2015 | 26.43 | 26.52 | 26.06 | 26.43 | 884,653 | +0.37(+1.41%) |
Oct 30, 2015 | 25.98 | 26.18 | 25.94 | 26.06 | 20,355 | +0.13(+0.51%) |
Oct 29, 2015 | 25.84 | 25.98 | 25.84 | 25.93 | 11,033 | -0.02(-0.07%) |
Oct 28, 2015 | 25.43 | 26.09 | 25.43 | 25.95 | 93,944 | +0.60(+2.35%) |
Oct 27, 2015 | 25.46 | 25.48 | 25.14 | 25.35 | 27,444 | -0.23(-0.89%) |
Oct 26, 2015 | 25.85 | 25.91 | 25.58 | 25.58 | 25,896 | -0.32(-1.25%) |
Oct 23, 2015 | 25.87 | 26.00 | 25.80 | 25.91 | 36,853 | +0.24(+0.92%) |
Oct 22, 2015 | 25.12 | 25.70 | 25.12 | 25.67 | 64,274 | +0.72(+2.88%) |
Oct 21, 2015 | 25.37 | 25.37 | 24.95 | 24.95 | 20,473 | -0.36(-1.42%) |
Oct 20, 2015 | 25.27 | 25.54 | 25.27 | 25.31 | 30,863 | -0.03(-0.10%) |
Oct 19, 2015 | 25.48 | 25.48 | 25.20 | 25.34 | 35,433 | -0.28(-1.10%) |
Oct 16, 2015 | 25.64 | 25.64 | 25.47 | 25.62 | 47,742 | -0.14(-0.55%) |
Oct 15, 2015 | 25.70 | 25.77 | 25.35 | 25.76 | 48,159 | +0.10(+0.38%) |
Oct 14, 2015 | 25.64 | 25.77 | 25.51 | 25.66 | 64,964 | +0.06(+0.24%) |
Oct 13, 2015 | 25.64 | 25.94 | 25.53 | 25.60 | 13,782 | -0.19(-0.75%) |
Oct 12, 2015 | 25.79 | 25.81 | 25.70 | 25.79 | 25,728 | -0.23(-0.88%) |
Oct 09, 2015 | 26.10 | 26.30 | 25.96 | 26.02 | 92,754 | +0.04(+0.17%) |
Oct 08, 2015 | 25.45 | 26.05 | 25.45 | 25.98 | 170,494 | +0.47(+1.82%) |
Oct 07, 2015 | 25.34 | 25.60 | 25.17 | 25.51 | 506,263 | +0.36(+1.43%) |
Oct 06, 2015 | 25.19 | 25.27 | 25.03 | 25.15 | 23,386 | +0.11(+0.43%) |
Oct 05, 2015 | 24.61 | 25.05 | 24.61 | 25.04 | 35,979 | +0.64(+2.61%) |
Oct 02, 2015 | 23.68 | 24.41 | 23.62 | 24.41 | 93,599 | +0.60(+2.50%) |
Oct 01, 2015 | 23.76 | 23.91 | 23.56 | 23.81 | 244,513 | +0.15(+0.63%) |
Sep 30, 2015 | 23.46 | 23.66 | 23.36 | 23.66 | 19,311 | +0.43(+1.85%) |
Sep 29, 2015 | 23.47 | 23.55 | 23.11 | 23.23 | 32,241 | -0.11(-0.45%) |
Sep 28, 2015 | 24.00 | 24.11 | 23.31 | 23.33 | 49,635 | -0.82(-3.41%) |
Sep 25, 2015 | 24.43 | 24.43 | 24.07 | 24.16 | 25,464 | -0.11(-0.47%) |
Sep 24, 2015 | 24.08 | 24.32 | 23.87 | 24.27 | 49,203 | -0.01(-0.04%) |
Sep 23, 2015 | 24.78 | 24.78 | 24.27 | 24.28 | 53,641 | -0.44(-1.77%) |
Sep 22, 2015 | 25.02 | 25.02 | 24.59 | 24.72 | 31,121 | -0.64(-2.52%) |
Sep 21, 2015 | 25.43 | 25.56 | 25.28 | 25.36 | 37,724 | +0.07(+0.28%) |
Sep 18, 2015 | 25.43 | 25.53 | 25.23 | 25.29 | 138,088 | -0.42(-1.63%) |
Sep 17, 2015 | 25.78 | 26.07 | 25.68 | 25.71 | 38,014 | -0.10(-0.37%) |
Sep 16, 2015 | 25.49 | 25.80 | 25.49 | 25.80 | 21,917 | +0.38(+1.48%) |
Sep 15, 2015 | 25.25 | 25.48 | 25.25 | 25.43 | 40,582 | +0.22(+0.87%) |
Sep 14, 2015 | 25.14 | 25.34 | 25.14 | 25.21 | 25,485 | -0.29(-1.13%) |
Sep 11, 2015 | 25.40 | 25.50 | 25.26 | 25.50 | 15,382 | +0.02(+0.07%) |
Sep 10, 2015 | 25.54 | 25.67 | 25.45 | 25.48 | 22,087 | -0.10(-0.38%) |
Sep 09, 2015 | 26.05 | 26.14 | 25.57 | 25.58 | 31,429 | -0.26(-1.00%) |
Sep 08, 2015 | 25.59 | 25.84 | 25.56 | 25.83 | 13,683 | +0.62(+2.44%) |
Sep 04, 2015 | 25.28 | 25.22 | 25.22 | 25.22 | 13,609 | -0.44(-1.70%) |
Sep 03, 2015 | 25.52 | 25.92 | 25.46 | 25.66 | 34,347 | +0.24(+0.93%) |
Sep 02, 2015 | 25.45 | 25.50 | 25.05 | 25.42 | 18,284 | +0.29(+1.15%) |
Sep 01, 2015 | 25.31 | 25.49 | 25.07 | 25.13 | 24,088 | -0.70(-2.71%) |
Aug 31, 2015 | 25.69 | 26.00 | 25.57 | 25.83 | 117,857 | -0.10(-0.37%) |
Aug 28, 2015 | 25.71 | 26.03 | 25.67 | 25.93 | 35,880 | +0.15(+0.58%) |
Aug 27, 2015 | 25.17 | 25.84 | 25.17 | 25.78 | 29,391 | +0.93(+3.73%) |
Aug 26, 2015 | 24.89 | 24.90 | 24.42 | 24.85 | 51,058 | +0.45(+1.86%) |
Aug 25, 2015 | 25.47 | 25.47 | 24.40 | 24.40 | 108,572 | -0.58(-2.31%) |
Aug 24, 2015 | 25.36 | 25.70 | 23.13 | 24.97 | 116,606 | -0.89(-3.45%) |
Aug 21, 2015 | 26.35 | 26.56 | 25.86 | 25.87 | 55,171 | -0.69(-2.60%) |
Aug 20, 2015 | 26.87 | 26.87 | 26.53 | 26.56 | 21,338 | -0.45(-1.68%) |
Aug 19, 2015 | 27.19 | 27.19 | 26.87 | 27.01 | 33,352 | -0.29(-1.06%) |
Aug 18, 2015 | 27.42 | 27.47 | 27.28 | 27.30 | 30,141 | -0.18(-0.67%) |
Aug 17, 2015 | 27.25 | 27.48 | 27.12 | 27.48 | 85,995 | +0.20(+0.74%) |
Aug 14, 2015 | 27.10 | 27.30 | 27.10 | 27.28 | 104,531 | +0.20(+0.74%) |
Aug 13, 2015 | 27.06 | 27.17 | 27.03 | 27.08 | 34,138 | -0.10(-0.39%) |
Aug 12, 2015 | 26.98 | 27.20 | 26.80 | 27.19 | 95,552 | +0.05(+0.19%) |
Aug 11, 2015 | 27.30 | 27.30 | 27.03 | 27.13 | 410,531 | -0.47(-1.71%) |
Aug 10, 2015 | 27.10 | 27.61 | 27.06 | 27.61 | 35,158 | +0.79(+2.93%) |
Aug 07, 2015 | 26.99 | 27.08 | 26.77 | 26.82 | 10,826 | -0.21(-0.78%) |
Aug 06, 2015 | 27.10 | 27.21 | 26.98 | 27.03 | 82,198 | -0.03(-0.10%) |
Aug 05, 2015 | 27.12 | 27.27 | 26.99 | 27.05 | 54,059 | +0.16(+0.58%) |
Aug 04, 2015 | 26.76 | 27.00 | 26.76 | 26.90 | 28,117 | +0.25(+0.95%) |
Aug 03, 2015 | 26.72 | 26.77 | 26.53 | 26.64 | 546,454 | -0.17(-0.65%) |
Jul 31, 2015 | 26.98 | 26.98 | 26.80 | 26.82 | 265,028 | -0.03(-0.10%) |
Jul 30, 2015 | 26.79 | 26.85 | 26.72 | 26.84 | 17,013 | -0.01(-0.03%) |
Jul 29, 2015 | 26.49 | 26.86 | 26.49 | 26.85 | 19,926 | +0.60(+2.30%) |
Jul 28, 2015 | 25.80 | 26.30 | 25.76 | 26.25 | 124,854 | +0.59(+2.32%) |
Jul 27, 2015 | 25.73 | 25.93 | 25.44 | 25.66 | 118,510 | -0.27(-1.05%) |
Jul 24, 2015 | 26.39 | 26.39 | 25.82 | 25.93 | 23,086 | -0.45(-1.72%) |
Jul 23, 2015 | 26.70 | 26.70 | 26.38 | 26.38 | 47,808 | -0.18(-0.69%) |
Jul 22, 2015 | 26.51 | 26.69 | 26.48 | 26.56 | 70,296 | -0.08(-0.30%) |
Jul 21, 2015 | 26.75 | 26.90 | 26.63 | 26.64 | 22,062 | -0.11(-0.42%) |
Jul 20, 2015 | 26.92 | 26.92 | 26.73 | 26.76 | 84,254 | -0.24(-0.87%) |
Jul 17, 2015 | 27.29 | 27.29 | 26.91 | 26.99 | 41,815 | -0.29(-1.06%) |
Jul 16, 2015 | 27.39 | 27.39 | 27.26 | 27.28 | 69,299 | -0.06(-0.22%) |
Jul 15, 2015 | 27.67 | 27.67 | 27.34 | 27.34 | 25,071 | -0.36(-1.29%) |
Jul 14, 2015 | 27.58 | 27.72 | 27.51 | 27.70 | 25,003 | +0.12(+0.44%) |
Jul 13, 2015 | 27.43 | 27.59 | 27.39 | 27.58 | 28,165 | +0.34(+1.25%) |
Jul 10, 2015 | 27.21 | 27.24 | 27.11 | 27.24 | 69,184 | +0.34(+1.27%) |
Jul 09, 2015 | 27.16 | 27.21 | 26.89 | 26.90 | 95,930 | +0.03(+0.10%) |
Jul 08, 2015 | 27.20 | 27.30 | 26.84 | 26.87 | 240,920 | -0.56(-2.04%) |
Jul 07, 2015 | 27.28 | 27.46 | 26.89 | 27.43 | 70,605 | -0.01(-0.03%) |
Jul 06, 2015 | 27.46 | 27.73 | 27.38 | 27.44 | 92,050 | -0.28(-1.01%) |
Jul 02, 2015 | 27.84 | 27.72 | 27.72 | 27.72 | 73,077 | -0.02(-0.06%) |
Jul 01, 2015 | 27.49 | 27.87 | 27.49 | 27.74 | 709,574 | +0.13(+0.48%) |
Jun 30, 2015 | 27.99 | 27.99 | 27.61 | 27.61 | 1,035,307 | -0.18(-0.66%) |
Jun 29, 2015 | 28.23 | 28.23 | 27.77 | 27.79 | 127,539 | -0.65(-2.28%) |
Jun 26, 2015 | 28.48 | 28.48 | 28.32 | 28.44 | 12,515 | +0.01(+0.03%) |
Jun 25, 2015 | 28.50 | 28.50 | 28.34 | 28.43 | 21,463 | -0.09(-0.31%) |
Jun 24, 2015 | 28.74 | 28.76 | 28.49 | 28.51 | 28,605 | -0.21(-0.72%) |
Jun 23, 2015 | 28.73 | 28.76 | 28.65 | 28.72 | 23,609 | +0.03(+0.12%) |
Jun 22, 2015 | 28.81 | 28.81 | 28.58 | 28.69 | 24,724 | +0.03(+0.12%) |
Jun 19, 2015 | 28.65 | 28.78 | 28.65 | 28.65 | 20,881 | -0.07(-0.24%) |
Jun 18, 2015 | 28.61 | 28.76 | 28.59 | 28.72 | 32,736 | +0.21(+0.73%) |
Jun 17, 2015 | 28.55 | 28.55 | 28.27 | 28.51 | 21,549 | +0.08(+0.27%) |
Jun 16, 2015 | 28.34 | 28.47 | 28.34 | 28.44 | 26,222 | +0.10(+0.35%) |
Jun 15, 2015 | 28.45 | 28.45 | 28.24 | 28.34 | 32,240 | -0.27(-0.95%) |
Jun 12, 2015 | 28.69 | 28.69 | 28.54 | 28.61 | 29,577 | -0.15(-0.52%) |
Jun 11, 2015 | 28.71 | 28.77 | 28.69 | 28.76 | 48,048 | +0.06(+0.21%) |
Jun 10, 2015 | 28.46 | 28.79 | 28.46 | 28.69 | 37,670 | +0.33(+1.17%) |
Jun 09, 2015 | 28.38 | 28.57 | 28.36 | 28.36 | 121,917 | -0.03(-0.12%) |
Jun 08, 2015 | 28.62 | 28.64 | 28.40 | 28.40 | 51,623 | -0.21(-0.73%) |
Jun 05, 2015 | 28.61 | 28.62 | 28.39 | 28.61 | 77,468 | -0.02(-0.06%) |
Jun 04, 2015 | 28.83 | 28.83 | 28.57 | 28.62 | 224,517 | -0.28(-0.97%) |
Jun 03, 2015 | 28.90 | 29.07 | 28.81 | 28.90 | 38,698 | +0.09(+0.30%) |
Jun 02, 2015 | 28.47 | 28.90 | 28.47 | 28.82 | 134,468 | +0.24(+0.85%) |
Jun 01, 2015 | 28.74 | 28.74 | 28.39 | 28.57 | 582,575 | -0.03(-0.12%) |
May 29, 2015 | 28.76 | 28.78 | 28.58 | 28.61 | 184,996 | -0.26(-0.91%) |
May 28, 2015 | 28.89 | 28.89 | 28.76 | 28.87 | 13,363 | -0.10(-0.36%) |
May 27, 2015 | 28.78 | 28.98 | 28.73 | 28.97 | 25,731 | +0.21(+0.73%) |
May 26, 2015 | 28.99 | 28.99 | 28.66 | 28.76 | 81,908 | -0.35(-1.20%) |
May 22, 2015 | 29.21 | 29.11 | 29.11 | 29.11 | 31,520 | -0.05(-0.18%) |
May 21, 2015 | 29.10 | 29.22 | 29.10 | 29.17 | 46,538 | +0.01(+0.03%) |
May 20, 2015 | 29.07 | 29.25 | 29.07 | 29.16 | 42,474 | +0.00(+0.00%) |
May 19, 2015 | 29.31 | 29.31 | 29.07 | 29.16 | 29,098 | -0.16(-0.54%) |
May 18, 2015 | 29.21 | 29.32 | 29.15 | 29.31 | 134,149 | +0.02(+0.06%) |
May 15, 2015 | 29.23 | 29.30 | 29.07 | 29.30 | 39,932 | +0.10(+0.33%) |
May 14, 2015 | 29.22 | 29.29 | 29.06 | 29.20 | 27,631 | +0.23(+0.78%) |
May 13, 2015 | 28.90 | 29.10 | 28.87 | 28.97 | 25,530 | +0.19(+0.67%) |
May 12, 2015 | 28.76 | 28.83 | 28.67 | 28.78 | 47,377 | -0.13(-0.45%) |
May 11, 2015 | 28.81 | 28.99 | 28.81 | 28.91 | 55,268 | +0.04(+0.15%) |
May 08, 2015 | 28.77 | 28.97 | 28.77 | 28.87 | 116,683 | +0.31(+1.10%) |
May 07, 2015 | 28.35 | 28.56 | 28.31 | 28.56 | 64,935 | +0.05(+0.18%) |
May 06, 2015 | 28.72 | 28.72 | 28.39 | 28.50 | 108,521 | -0.02(-0.06%) |
May 05, 2015 | 28.96 | 29.06 | 28.47 | 28.52 | 83,434 | -0.38(-1.30%) |
May 04, 2015 | 28.99 | 29.05 | 28.88 | 28.90 | 219,554 | +0.07(+0.24%) |