Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 33.47 | 33.66 | 32.92 | 33.04 | 11,176,323 | -0.39(-1.17%) |
May 27, 2016 | 33.47 | 33.43 | 33.43 | 33.43 | 1,587,837 | +0.04(+0.11%) |
May 26, 2016 | 33.33 | 33.47 | 33.19 | 33.39 | 1,313,722 | +0.15(+0.44%) |
May 25, 2016 | 33.25 | 33.38 | 33.12 | 33.25 | 1,831,854 | -0.09(-0.28%) |
May 24, 2016 | 32.92 | 33.38 | 32.82 | 33.34 | 2,047,359 | +0.55(+1.67%) |
May 23, 2016 | 33.20 | 33.20 | 32.76 | 32.79 | 1,139,278 | -0.40(-1.21%) |
May 20, 2016 | 32.79 | 33.20 | 32.68 | 33.19 | 1,224,574 | +0.41(+1.24%) |
May 19, 2016 | 32.32 | 32.83 | 32.18 | 32.79 | 946,947 | +0.28(+0.88%) |
May 18, 2016 | 32.52 | 33.13 | 32.27 | 32.50 | 2,011,136 | -0.11(-0.33%) |
May 17, 2016 | 32.93 | 33.05 | 32.37 | 32.61 | 1,891,012 | -0.41(-1.24%) |
May 16, 2016 | 32.49 | 33.04 | 32.28 | 33.02 | 1,365,125 | +0.60(+1.85%) |
May 13, 2016 | 32.24 | 32.70 | 32.02 | 32.42 | 2,027,928 | +0.23(+0.72%) |
May 12, 2016 | 32.17 | 32.25 | 31.99 | 32.18 | 850,044 | +0.07(+0.22%) |
May 11, 2016 | 32.14 | 32.25 | 31.85 | 32.12 | 856,546 | +0.06(+0.19%) |
May 10, 2016 | 31.95 | 32.08 | 31.78 | 32.05 | 974,546 | +0.28(+0.90%) |
May 09, 2016 | 31.49 | 31.78 | 31.46 | 31.77 | 1,292,556 | +0.28(+0.90%) |
May 06, 2016 | 31.25 | 31.51 | 31.03 | 31.48 | 1,269,838 | +0.13(+0.42%) |
May 05, 2016 | 31.24 | 31.72 | 31.21 | 31.35 | 1,474,302 | +0.10(+0.32%) |
May 04, 2016 | 30.71 | 31.39 | 30.69 | 31.25 | 1,550,661 | +0.57(+1.86%) |
May 03, 2016 | 31.24 | 31.39 | 30.36 | 30.68 | 1,641,246 | -0.18(-0.57%) |
May 02, 2016 | 30.92 | 31.18 | 30.75 | 30.86 | 1,775,714 | -0.12(-0.37%) |
Apr 29, 2016 | 30.79 | 31.05 | 30.61 | 30.98 | 2,616,645 | -0.08(-0.27%) |
Apr 28, 2016 | 30.92 | 31.20 | 30.81 | 31.06 | 1,045,216 | -0.02(-0.07%) |
Apr 27, 2016 | 31.28 | 31.51 | 30.81 | 31.08 | 1,172,095 | -0.12(-0.39%) |
Apr 26, 2016 | 30.86 | 31.36 | 30.83 | 31.21 | 1,030,269 | +0.45(+1.45%) |
Apr 25, 2016 | 30.66 | 30.78 | 30.38 | 30.76 | 1,749,421 | +0.07(+0.23%) |
Apr 22, 2016 | 30.43 | 30.77 | 30.43 | 30.69 | 925,189 | +0.36(+1.19%) |
Apr 21, 2016 | 31.13 | 31.18 | 30.18 | 30.33 | 1,624,496 | -0.80(-2.57%) |
Apr 20, 2016 | 31.78 | 31.89 | 31.13 | 31.13 | 1,024,001 | -0.72(-2.25%) |
Apr 19, 2016 | 31.63 | 31.88 | 31.59 | 31.85 | 555,958 | +0.25(+0.78%) |
Apr 18, 2016 | 31.53 | 31.65 | 31.31 | 31.60 | 667,021 | +0.02(+0.05%) |
Apr 15, 2016 | 31.35 | 31.68 | 31.33 | 31.58 | 777,540 | +0.19(+0.61%) |
Apr 14, 2016 | 31.47 | 31.58 | 31.35 | 31.39 | 982,467 | -0.18(-0.56%) |
Apr 13, 2016 | 31.53 | 31.57 | 31.18 | 31.57 | 845,916 | +0.14(+0.44%) |
Apr 12, 2016 | 31.08 | 31.50 | 31.06 | 31.43 | 1,124,137 | +0.33(+1.06%) |
Apr 11, 2016 | 31.34 | 31.48 | 31.05 | 31.10 | 987,909 | -0.02(-0.05%) |
Apr 08, 2016 | 30.93 | 31.17 | 30.81 | 31.11 | 808,598 | +0.35(+1.13%) |
Apr 07, 2016 | 30.45 | 30.80 | 30.31 | 30.77 | 1,786,664 | +0.18(+0.58%) |
Apr 06, 2016 | 30.41 | 30.60 | 30.36 | 30.59 | 1,284,046 | +0.14(+0.45%) |
Apr 05, 2016 | 30.83 | 30.89 | 30.42 | 30.45 | 1,558,077 | -0.48(-1.54%) |
Apr 04, 2016 | 31.55 | 31.55 | 30.85 | 30.93 | 1,933,571 | -0.63(-2.00%) |
Apr 01, 2016 | 30.88 | 31.61 | 30.79 | 31.56 | 1,383,858 | +0.55(+1.76%) |
Mar 31, 2016 | 31.07 | 31.44 | 30.93 | 31.01 | 2,499,496 | -0.12(-0.37%) |
Mar 30, 2016 | 31.30 | 31.30 | 31.03 | 31.13 | 836,921 | -0.11(-0.34%) |
Mar 29, 2016 | 30.65 | 31.28 | 30.52 | 31.24 | 1,224,722 | +0.58(+1.88%) |
Mar 28, 2016 | 30.78 | 30.91 | 30.39 | 30.66 | 978,332 | +0.08(+0.28%) |
Mar 24, 2016 | 30.42 | 30.58 | 30.58 | 30.58 | 1,031,711 | +0.12(+0.38%) |
Mar 23, 2016 | 30.45 | 30.75 | 30.35 | 30.46 | 1,428,226 | +0.01(+0.03%) |
Mar 22, 2016 | 30.41 | 30.56 | 30.27 | 30.45 | 1,061,912 | +0.06(+0.20%) |
Mar 21, 2016 | 30.51 | 30.58 | 30.28 | 30.39 | 1,399,181 | -0.27(-0.88%) |
Mar 18, 2016 | 30.66 | 30.75 | 30.40 | 30.66 | 2,052,823 | -0.08(-0.28%) |
Mar 17, 2016 | 30.51 | 30.91 | 30.44 | 30.75 | 1,197,718 | +0.23(+0.76%) |
Mar 16, 2016 | 30.19 | 30.73 | 29.78 | 30.51 | 1,280,264 | +0.31(+1.02%) |
Mar 15, 2016 | 29.91 | 30.21 | 29.79 | 30.21 | 882,722 | +0.18(+0.59%) |
Mar 14, 2016 | 29.66 | 30.07 | 29.66 | 30.03 | 790,465 | +0.21(+0.70%) |
Mar 11, 2016 | 29.88 | 30.18 | 29.63 | 29.82 | 703,062 | +0.20(+0.67%) |
Mar 10, 2016 | 29.72 | 29.83 | 29.34 | 29.62 | 820,026 | -0.16(-0.54%) |
Mar 09, 2016 | 29.42 | 29.81 | 29.42 | 29.78 | 802,954 | +0.34(+1.17%) |
Mar 08, 2016 | 29.56 | 29.72 | 29.36 | 29.44 | 802,900 | -0.05(-0.18%) |
Mar 07, 2016 | 29.52 | 30.04 | 29.11 | 29.49 | 1,175,173 | -0.08(-0.26%) |
Mar 04, 2016 | 29.12 | 29.78 | 29.10 | 29.57 | 897,166 | +0.26(+0.89%) |
Mar 03, 2016 | 29.09 | 29.32 | 28.83 | 29.31 | 719,001 | +0.27(+0.92%) |
Mar 02, 2016 | 28.51 | 29.07 | 28.23 | 29.04 | 848,175 | +0.43(+1.50%) |
Mar 01, 2016 | 28.41 | 28.77 | 28.33 | 28.61 | 1,087,069 | +0.33(+1.16%) |
Feb 29, 2016 | 28.18 | 28.48 | 28.15 | 28.28 | 1,074,643 | +0.09(+0.33%) |
Feb 26, 2016 | 28.35 | 28.35 | 28.08 | 28.19 | 788,611 | -0.11(-0.38%) |
Feb 25, 2016 | 28.02 | 28.39 | 27.93 | 28.30 | 573,687 | +0.30(+1.07%) |
Feb 24, 2016 | 27.40 | 28.03 | 27.40 | 28.00 | 719,767 | +0.37(+1.33%) |
Feb 23, 2016 | 27.72 | 27.91 | 27.60 | 27.63 | 657,722 | -0.19(-0.69%) |
Feb 22, 2016 | 27.87 | 28.02 | 27.81 | 27.82 | 832,051 | +0.11(+0.39%) |
Feb 19, 2016 | 27.81 | 27.97 | 27.46 | 27.72 | 1,063,925 | -0.34(-1.23%) |
Feb 18, 2016 | 27.73 | 28.19 | 27.60 | 28.06 | 1,143,767 | +0.31(+1.13%) |
Feb 17, 2016 | 27.75 | 27.92 | 27.53 | 27.75 | 1,189,142 | +0.07(+0.25%) |
Feb 16, 2016 | 27.74 | 27.79 | 27.26 | 27.68 | 863,566 | +0.50(+1.83%) |
Feb 12, 2016 | 27.15 | 27.18 | 27.18 | 27.18 | 1,312,224 | +0.05(+0.20%) |
Feb 11, 2016 | 27.24 | 27.50 | 26.94 | 27.13 | 1,059,491 | -0.34(-1.23%) |
Feb 10, 2016 | 27.60 | 27.71 | 27.27 | 27.47 | 1,121,368 | -0.11(-0.39%) |
Feb 09, 2016 | 27.25 | 27.70 | 27.25 | 27.57 | 1,232,622 | +0.15(+0.53%) |
Feb 08, 2016 | 27.35 | 27.73 | 27.25 | 27.43 | 1,593,621 | -0.06(-0.22%) |
Feb 05, 2016 | 26.82 | 27.78 | 26.74 | 27.49 | 1,710,063 | +0.52(+1.93%) |
Feb 04, 2016 | 27.05 | 27.31 | 26.90 | 26.97 | 1,353,845 | -0.08(-0.28%) |
Feb 03, 2016 | 26.39 | 27.29 | 26.35 | 27.04 | 1,827,398 | +0.83(+3.18%) |
Feb 02, 2016 | 25.80 | 26.26 | 25.51 | 26.21 | 1,191,409 | +0.11(+0.41%) |
Feb 01, 2016 | 25.99 | 26.25 | 25.88 | 26.10 | 1,392,952 | +0.08(+0.32%) |
Jan 29, 2016 | 25.55 | 26.02 | 25.54 | 26.02 | 1,716,465 | +0.67(+2.66%) |
Jan 28, 2016 | 25.22 | 25.46 | 25.05 | 25.35 | 732,884 | +0.40(+1.60%) |
Jan 27, 2016 | 25.05 | 25.16 | 24.73 | 24.95 | 979,650 | -0.11(-0.46%) |
Jan 26, 2016 | 24.86 | 25.21 | 24.83 | 25.06 | 1,427,077 | +0.35(+1.42%) |
Jan 25, 2016 | 25.22 | 25.25 | 24.58 | 24.71 | 1,296,609 | -0.61(-2.42%) |
Jan 22, 2016 | 24.76 | 25.35 | 24.70 | 25.32 | 1,213,524 | +0.79(+3.21%) |
Jan 21, 2016 | 24.51 | 24.83 | 24.35 | 24.53 | 1,272,585 | +0.04(+0.16%) |
Jan 20, 2016 | 25.13 | 25.36 | 24.17 | 24.50 | 1,641,827 | -0.86(-3.41%) |
Jan 19, 2016 | 25.64 | 25.75 | 25.18 | 25.36 | 1,064,838 | -0.11(-0.42%) |
Jan 15, 2016 | 25.31 | 25.47 | 25.47 | 25.47 | 1,619,830 | -0.58(-2.23%) |
Jan 14, 2016 | 25.18 | 26.23 | 25.18 | 26.05 | 1,575,316 | +0.88(+3.50%) |
Jan 13, 2016 | 25.49 | 25.62 | 25.09 | 25.17 | 1,122,411 | -0.29(-1.14%) |
Jan 12, 2016 | 25.87 | 25.92 | 25.18 | 25.46 | 1,511,542 | -0.26(-1.01%) |
Jan 11, 2016 | 25.58 | 25.83 | 25.39 | 25.72 | 1,287,556 | +0.14(+0.54%) |
Jan 08, 2016 | 25.38 | 25.77 | 25.29 | 25.58 | 1,576,895 | +0.14(+0.54%) |
Jan 07, 2016 | 25.57 | 25.84 | 25.35 | 25.45 | 868,072 | -0.60(-2.29%) |
Jan 06, 2016 | 25.85 | 26.16 | 25.76 | 26.04 | 725,236 | -0.05(-0.21%) |
Jan 05, 2016 | 25.90 | 26.19 | 25.47 | 26.10 | 1,488,109 | +0.19(+0.74%) |
Jan 04, 2016 | 25.91 | 26.30 | 25.71 | 25.90 | 1,530,333 | +0.07(+0.27%) |
Dec 31, 2015 | 26.20 | 25.84 | 25.84 | 25.84 | 987,631 | -0.38(-1.46%) |
Dec 30, 2015 | 26.29 | 26.45 | 26.12 | 26.22 | 531,678 | -0.13(-0.49%) |
Dec 29, 2015 | 26.22 | 26.47 | 26.22 | 26.35 | 774,551 | +0.28(+1.06%) |
Dec 28, 2015 | 26.00 | 26.14 | 25.78 | 26.07 | 748,858 | -0.03(-0.12%) |
Dec 24, 2015 | 26.00 | 26.10 | 26.10 | 26.10 | 430,439 | +0.11(+0.44%) |
Dec 23, 2015 | 25.56 | 26.06 | 25.51 | 25.99 | 821,127 | +0.62(+2.44%) |
Dec 22, 2015 | 24.96 | 25.48 | 24.92 | 25.37 | 1,005,588 | +0.47(+1.87%) |
Dec 21, 2015 | 24.92 | 25.09 | 24.69 | 24.90 | 1,321,304 | +0.05(+0.22%) |
Dec 18, 2015 | 24.99 | 25.22 | 24.82 | 24.85 | 4,970,760 | -0.25(-1.01%) |
Dec 17, 2015 | 25.26 | 25.48 | 25.10 | 25.10 | 1,384,452 | -0.15(-0.61%) |
Dec 16, 2015 | 24.91 | 25.30 | 24.90 | 25.25 | 1,505,454 | +0.50(+2.01%) |
Dec 15, 2015 | 24.34 | 24.92 | 24.25 | 24.76 | 1,516,632 | +0.52(+2.15%) |
Dec 14, 2015 | 24.49 | 24.57 | 24.11 | 24.24 | 1,523,444 | -0.24(-0.97%) |
Dec 11, 2015 | 24.47 | 24.79 | 24.30 | 24.47 | 3,894,392 | -0.19(-0.75%) |
Dec 10, 2015 | 25.09 | 25.17 | 24.51 | 24.66 | 3,194,538 | -0.46(-1.84%) |
Dec 09, 2015 | 25.14 | 25.53 | 25.01 | 25.12 | 1,838,452 | +0.04(+0.15%) |
Dec 08, 2015 | 25.15 | 25.23 | 24.92 | 25.08 | 3,970,607 | -0.18(-0.72%) |
Dec 07, 2015 | 25.28 | 25.35 | 25.03 | 25.27 | 2,087,509 | -0.19(-0.75%) |
Dec 04, 2015 | 25.27 | 25.47 | 25.21 | 25.46 | 1,996,761 | +0.17(+0.69%) |
Dec 03, 2015 | 25.76 | 25.79 | 25.20 | 25.28 | 1,396,651 | -0.48(-1.86%) |
Dec 02, 2015 | 26.37 | 26.37 | 25.68 | 25.76 | 1,660,803 | -0.59(-2.25%) |
Dec 01, 2015 | 26.40 | 26.58 | 26.16 | 26.35 | 715,803 | +0.01(+0.03%) |
Nov 30, 2015 | 26.44 | 26.64 | 26.28 | 26.35 | 991,373 | -0.08(-0.29%) |
Nov 27, 2015 | 26.51 | 26.63 | 26.36 | 26.42 | 353,459 | +0.02(+0.06%) |
Nov 25, 2015 | 26.48 | 26.41 | 26.41 | 26.41 | 1,131,332 | -0.11(-0.40%) |
Nov 24, 2015 | 26.50 | 26.63 | 26.17 | 26.51 | 1,141,884 | +0.00(+0.00%) |
Nov 23, 2015 | 26.63 | 26.85 | 26.51 | 26.51 | 676,175 | -0.07(-0.26%) |
Nov 20, 2015 | 26.70 | 26.73 | 26.49 | 26.58 | 941,369 | +0.00(+0.00%) |
Nov 19, 2015 | 26.47 | 26.70 | 26.39 | 26.58 | 1,177,134 | +0.17(+0.66%) |
Nov 18, 2015 | 26.03 | 26.51 | 25.91 | 26.41 | 1,823,475 | +0.47(+1.82%) |
Nov 17, 2015 | 26.17 | 26.22 | 25.89 | 25.94 | 1,376,376 | -0.23(-0.87%) |
Nov 16, 2015 | 25.87 | 26.18 | 25.75 | 26.16 | 1,328,414 | +0.26(+1.00%) |
Nov 13, 2015 | 25.89 | 26.00 | 25.84 | 25.91 | 1,727,596 | +0.02(+0.09%) |
Nov 12, 2015 | 26.27 | 26.36 | 25.84 | 25.88 | 1,553,308 | -0.43(-1.65%) |
Nov 11, 2015 | 26.15 | 26.44 | 26.00 | 26.32 | 1,939,041 | +0.23(+0.87%) |
Nov 10, 2015 | 26.00 | 26.33 | 25.59 | 26.09 | 1,708,742 | -0.36(-1.35%) |
Nov 09, 2015 | 26.40 | 26.49 | 26.12 | 26.44 | 1,143,875 | -0.07(-0.26%) |
Nov 06, 2015 | 27.56 | 27.56 | 26.34 | 26.51 | 1,410,332 | -1.39(-4.98%) |
Nov 05, 2015 | 28.32 | 28.41 | 27.90 | 27.90 | 836,598 | -0.45(-1.58%) |
Nov 04, 2015 | 28.19 | 28.50 | 28.08 | 28.35 | 913,909 | +0.13(+0.46%) |
Nov 03, 2015 | 27.75 | 28.33 | 27.65 | 28.22 | 1,146,778 | +0.25(+0.90%) |
Nov 02, 2015 | 27.90 | 27.99 | 27.68 | 27.97 | 751,325 | +0.11(+0.38%) |
Oct 30, 2015 | 27.54 | 28.07 | 27.54 | 27.87 | 1,611,607 | +0.35(+1.27%) |
Oct 29, 2015 | 27.24 | 27.52 | 27.03 | 27.52 | 705,607 | +0.14(+0.50%) |
Oct 28, 2015 | 27.23 | 27.52 | 27.00 | 27.38 | 992,180 | +0.18(+0.67%) |
Oct 27, 2015 | 27.49 | 27.58 | 27.06 | 27.20 | 895,988 | -0.40(-1.46%) |
Oct 26, 2015 | 27.33 | 27.64 | 27.22 | 27.60 | 843,168 | +0.32(+1.17%) |
Oct 23, 2015 | 27.52 | 27.52 | 27.04 | 27.28 | 704,924 | -0.16(-0.58%) |
Oct 22, 2015 | 27.28 | 27.52 | 27.06 | 27.44 | 667,695 | +0.27(+0.98%) |
Oct 21, 2015 | 27.44 | 27.53 | 27.14 | 27.17 | 553,549 | -0.26(-0.94%) |
Oct 20, 2015 | 27.36 | 27.67 | 27.36 | 27.43 | 583,878 | +0.01(+0.03%) |
Oct 19, 2015 | 27.16 | 27.66 | 27.15 | 27.42 | 861,122 | +0.19(+0.70%) |
Oct 16, 2015 | 27.27 | 27.49 | 27.11 | 27.23 | 625,817 | +0.04(+0.14%) |
Oct 15, 2015 | 26.68 | 27.20 | 26.54 | 27.20 | 498,541 | +0.55(+2.08%) |
Oct 14, 2015 | 26.75 | 26.89 | 26.60 | 26.64 | 670,077 | -0.08(-0.28%) |
Oct 13, 2015 | 27.01 | 27.13 | 26.72 | 26.72 | 1,049,651 | -0.39(-1.43%) |
Oct 12, 2015 | 26.94 | 27.27 | 26.89 | 27.11 | 1,097,027 | +0.19(+0.71%) |
Oct 09, 2015 | 27.31 | 27.35 | 26.86 | 26.92 | 1,030,743 | -0.40(-1.45%) |
Oct 08, 2015 | 27.11 | 27.49 | 27.11 | 27.31 | 1,038,261 | +0.14(+0.53%) |
Oct 07, 2015 | 27.29 | 27.43 | 27.01 | 27.17 | 1,015,587 | +0.03(+0.11%) |
Oct 06, 2015 | 27.65 | 27.65 | 27.12 | 27.14 | 776,828 | -0.35(-1.27%) |
Oct 05, 2015 | 26.83 | 27.55 | 26.74 | 27.49 | 1,152,714 | +0.76(+2.84%) |
Oct 02, 2015 | 26.37 | 26.74 | 25.96 | 26.73 | 840,299 | +0.37(+1.41%) |
Oct 01, 2015 | 26.59 | 26.75 | 26.13 | 26.35 | 1,066,187 | -0.11(-0.40%) |
Sep 30, 2015 | 25.75 | 26.53 | 25.59 | 26.46 | 1,040,456 | +0.84(+3.26%) |
Sep 29, 2015 | 25.83 | 25.93 | 25.49 | 25.62 | 758,054 | -0.14(-0.56%) |
Sep 28, 2015 | 26.07 | 26.16 | 25.71 | 25.77 | 566,282 | -0.32(-1.22%) |
Sep 25, 2015 | 25.90 | 26.37 | 25.86 | 26.09 | 899,955 | +0.31(+1.21%) |
Sep 24, 2015 | 25.67 | 25.89 | 25.62 | 25.78 | 1,170,365 | -0.02(-0.06%) |
Sep 23, 2015 | 25.97 | 26.11 | 25.73 | 25.79 | 710,048 | -0.19(-0.73%) |
Sep 22, 2015 | 25.91 | 26.04 | 25.83 | 25.98 | 698,486 | -0.14(-0.52%) |
Sep 21, 2015 | 26.09 | 26.34 | 25.87 | 26.12 | 955,713 | +0.23(+0.88%) |
Sep 18, 2015 | 25.93 | 26.26 | 25.85 | 25.89 | 1,470,003 | -0.29(-1.10%) |
Sep 17, 2015 | 25.87 | 26.48 | 25.87 | 26.18 | 656,942 | +0.27(+1.03%) |
Sep 16, 2015 | 25.59 | 25.95 | 25.53 | 25.91 | 759,641 | +0.32(+1.25%) |
Sep 15, 2015 | 25.47 | 25.56 | 25.39 | 25.59 | 841,027 | +0.17(+0.69%) |
Sep 14, 2015 | 25.43 | 25.63 | 25.32 | 25.42 | 1,018,632 | +0.05(+0.18%) |
Sep 11, 2015 | 25.16 | 25.38 | 25.02 | 25.37 | 974,632 | +0.15(+0.60%) |
Sep 10, 2015 | 25.49 | 25.57 | 25.16 | 25.22 | 1,521,645 | -0.16(-0.62%) |
Sep 09, 2015 | 25.89 | 25.89 | 25.36 | 25.38 | 1,175,269 | -0.23(-0.91%) |
Sep 08, 2015 | 25.52 | 25.69 | 25.42 | 25.62 | 945,227 | +0.33(+1.31%) |
Sep 04, 2015 | 25.06 | 25.28 | 25.28 | 25.28 | 1,048,193 | -0.05(-0.21%) |
Sep 03, 2015 | 25.35 | 25.59 | 25.21 | 25.34 | 547,063 | +0.08(+0.33%) |
Sep 02, 2015 | 25.59 | 25.63 | 25.17 | 25.25 | 1,364,127 | -0.08(-0.30%) |
Sep 01, 2015 | 25.37 | 25.65 | 25.24 | 25.33 | 1,897,222 | -0.39(-1.53%) |
Aug 31, 2015 | 25.89 | 25.89 | 25.57 | 25.72 | 915,565 | -0.29(-1.10%) |
Aug 28, 2015 | 25.89 | 26.08 | 25.83 | 26.01 | 879,812 | +0.03(+0.12%) |
Aug 27, 2015 | 25.62 | 25.99 | 25.43 | 25.98 | 1,227,989 | +0.58(+2.29%) |
Aug 26, 2015 | 25.68 | 25.68 | 25.05 | 25.40 | 1,952,787 | +0.30(+1.20%) |
Aug 25, 2015 | 25.80 | 26.18 | 25.08 | 25.09 | 2,202,272 | -0.45(-1.74%) |
Aug 24, 2015 | 24.97 | 26.17 | 24.75 | 25.54 | 2,638,271 | -0.53(-2.03%) |
Aug 21, 2015 | 26.25 | 26.54 | 26.07 | 26.07 | 1,404,225 | -0.42(-1.60%) |
Aug 20, 2015 | 26.94 | 27.14 | 26.47 | 26.49 | 734,917 | -0.63(-2.31%) |
Aug 19, 2015 | 27.25 | 27.25 | 26.83 | 27.12 | 660,110 | -0.28(-1.02%) |
Aug 18, 2015 | 27.74 | 27.77 | 27.37 | 27.40 | 558,087 | -0.40(-1.44%) |
Aug 17, 2015 | 27.49 | 27.82 | 27.36 | 27.80 | 988,389 | +0.26(+0.93%) |
Aug 14, 2015 | 26.96 | 27.54 | 26.94 | 27.54 | 879,350 | +0.54(+2.01%) |
Aug 13, 2015 | 27.19 | 27.24 | 26.96 | 27.00 | 539,327 | -0.28(-1.02%) |
Aug 12, 2015 | 26.66 | 27.28 | 26.66 | 27.28 | 892,119 | +0.56(+2.09%) |
Aug 11, 2015 | 26.59 | 26.82 | 26.33 | 26.72 | 745,734 | +0.05(+0.17%) |
Aug 10, 2015 | 26.57 | 26.98 | 26.53 | 26.67 | 627,043 | +0.15(+0.57%) |
Aug 07, 2015 | 26.36 | 26.63 | 26.26 | 26.52 | 798,780 | +0.14(+0.54%) |
Aug 06, 2015 | 26.42 | 26.48 | 26.17 | 26.38 | 1,662,754 | -0.12(-0.46%) |
Aug 05, 2015 | 26.51 | 26.80 | 26.41 | 26.50 | 1,326,148 | -0.02(-0.06%) |
Aug 04, 2015 | 27.26 | 27.49 | 26.45 | 26.51 | 1,535,011 | -1.14(-4.12%) |
Aug 03, 2015 | 27.75 | 27.80 | 27.47 | 27.65 | 831,850 | +0.08(+0.27%) |
Jul 31, 2015 | 27.86 | 27.94 | 27.49 | 27.58 | 1,617,521 | -0.05(-0.16%) |
Jul 30, 2015 | 27.32 | 27.78 | 27.09 | 27.62 | 948,660 | +0.24(+0.88%) |
Jul 29, 2015 | 26.91 | 27.46 | 26.82 | 27.38 | 1,211,478 | +0.36(+1.34%) |
Jul 28, 2015 | 26.85 | 27.09 | 26.57 | 27.02 | 967,560 | +0.18(+0.67%) |
Jul 27, 2015 | 26.56 | 26.94 | 26.51 | 26.84 | 735,464 | +0.17(+0.62%) |
Jul 24, 2015 | 26.72 | 26.82 | 26.60 | 26.67 | 761,799 | -0.07(-0.25%) |
Jul 23, 2015 | 27.23 | 27.28 | 26.68 | 26.74 | 851,687 | -0.47(-1.72%) |
Jul 22, 2015 | 27.19 | 27.56 | 27.12 | 27.21 | 894,775 | -0.03(-0.11%) |
Jul 21, 2015 | 27.14 | 27.39 | 27.13 | 27.24 | 967,984 | +0.11(+0.42%) |
Jul 20, 2015 | 27.26 | 27.31 | 27.06 | 27.12 | 704,049 | -0.16(-0.58%) |
Jul 17, 2015 | 27.65 | 27.66 | 27.26 | 27.28 | 849,027 | -0.42(-1.50%) |
Jul 16, 2015 | 27.35 | 27.71 | 27.35 | 27.70 | 836,873 | +0.41(+1.49%) |
Jul 15, 2015 | 27.18 | 27.45 | 27.01 | 27.29 | 1,014,303 | +0.08(+0.31%) |
Jul 14, 2015 | 26.76 | 27.23 | 26.66 | 27.21 | 1,032,224 | +0.42(+1.58%) |
Jul 13, 2015 | 26.91 | 27.15 | 26.70 | 26.79 | 1,128,474 | +0.00(+0.00%) |
Jul 10, 2015 | 26.34 | 26.91 | 26.25 | 26.79 | 971,243 | +0.51(+1.92%) |
Jul 09, 2015 | 26.86 | 26.94 | 26.23 | 26.28 | 1,364,677 | -0.46(-1.72%) |
Jul 08, 2015 | 26.54 | 26.87 | 26.48 | 26.74 | 1,362,862 | +0.08(+0.31%) |
Jul 07, 2015 | 26.09 | 26.68 | 26.04 | 26.66 | 1,282,215 | +0.56(+2.14%) |
Jul 06, 2015 | 26.19 | 26.26 | 26.00 | 26.10 | 1,046,444 | -0.11(-0.43%) |
Jul 02, 2015 | 26.06 | 26.21 | 26.21 | 26.21 | 928,680 | +0.36(+1.40%) |
Jul 01, 2015 | 26.08 | 26.17 | 25.76 | 25.85 | 1,556,220 | -0.15(-0.58%) |
Jun 30, 2015 | 26.32 | 26.40 | 25.96 | 26.00 | 1,401,020 | -0.20(-0.75%) |
Jun 29, 2015 | 26.39 | 26.69 | 26.20 | 26.20 | 647,774 | -0.27(-1.03%) |
Jun 26, 2015 | 26.26 | 26.53 | 26.13 | 26.47 | 948,125 | +0.15(+0.57%) |
Jun 25, 2015 | 26.60 | 26.63 | 26.28 | 26.32 | 811,696 | -0.21(-0.80%) |
Jun 24, 2015 | 26.79 | 26.96 | 26.51 | 26.53 | 685,715 | -0.31(-1.15%) |
Jun 23, 2015 | 27.06 | 27.12 | 26.62 | 26.84 | 900,854 | -0.26(-0.95%) |
Jun 22, 2015 | 27.03 | 27.27 | 26.82 | 27.09 | 1,007,430 | +0.14(+0.53%) |
Jun 19, 2015 | 26.88 | 27.18 | 26.88 | 26.95 | 1,356,785 | -0.16(-0.58%) |
Jun 18, 2015 | 26.65 | 27.18 | 26.65 | 27.11 | 971,197 | +0.55(+2.07%) |
Jun 17, 2015 | 26.55 | 26.78 | 26.37 | 26.56 | 622,228 | +0.13(+0.49%) |
Jun 16, 2015 | 26.38 | 26.53 | 26.24 | 26.43 | 1,071,884 | +0.00(+0.00%) |
Jun 15, 2015 | 26.65 | 26.73 | 26.37 | 26.43 | 1,025,554 | -0.29(-1.10%) |
Jun 12, 2015 | 27.02 | 27.04 | 26.63 | 26.72 | 923,879 | -0.36(-1.34%) |
Jun 11, 2015 | 27.03 | 27.22 | 26.89 | 27.09 | 1,240,477 | +0.22(+0.84%) |
Jun 10, 2015 | 26.97 | 27.04 | 26.78 | 26.86 | 1,202,332 | +0.10(+0.36%) |
Jun 09, 2015 | 27.02 | 27.12 | 26.71 | 26.77 | 1,111,919 | -0.22(-0.81%) |
Jun 08, 2015 | 27.04 | 27.15 | 26.89 | 26.98 | 881,968 | -0.03(-0.11%) |
Jun 05, 2015 | 26.86 | 27.02 | 26.67 | 27.01 | 1,011,410 | -0.07(-0.25%) |
Jun 04, 2015 | 27.23 | 27.34 | 27.05 | 27.08 | 542,401 | -0.16(-0.61%) |
Jun 03, 2015 | 27.37 | 27.61 | 27.16 | 27.25 | 965,295 | -0.22(-0.79%) |
Jun 02, 2015 | 27.66 | 27.67 | 27.16 | 27.46 | 1,195,352 | -0.31(-1.13%) |