Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 30.24 | 30.50 | 30.05 | 30.49 | 145,712 | +0.31(+1.02%) |
Jun 29, 2016 | 30.03 | 30.23 | 29.96 | 30.18 | 217,798 | +0.48(+1.63%) |
Jun 28, 2016 | 29.52 | 29.74 | 29.52 | 29.70 | 1,234,814 | +0.72(+2.48%) |
Jun 27, 2016 | 29.51 | 29.51 | 28.83 | 28.98 | 233,329 | -0.70(-2.37%) |
Jun 24, 2016 | 29.46 | 30.09 | 29.36 | 29.68 | 375,706 | -1.25(-4.03%) |
Jun 23, 2016 | 30.80 | 30.94 | 30.69 | 30.93 | 181,570 | +0.47(+1.56%) |
Jun 22, 2016 | 30.69 | 30.69 | 30.43 | 30.45 | 97,392 | -0.14(-0.45%) |
Jun 21, 2016 | 30.61 | 30.71 | 30.47 | 30.59 | 43,782 | +0.05(+0.17%) |
Jun 20, 2016 | 30.63 | 30.72 | 30.53 | 30.54 | 86,837 | +0.37(+1.24%) |
Jun 17, 2016 | 30.06 | 30.24 | 30.06 | 30.17 | 75,247 | +0.19(+0.64%) |
Jun 16, 2016 | 29.73 | 29.98 | 29.42 | 29.98 | 312,397 | +0.06(+0.20%) |
Jun 15, 2016 | 29.89 | 30.09 | 29.80 | 29.92 | 990,332 | +0.18(+0.62%) |
Jun 14, 2016 | 29.96 | 29.96 | 29.59 | 29.73 | 141,368 | -0.26(-0.85%) |
Jun 13, 2016 | 30.22 | 30.31 | 29.96 | 29.99 | 200,538 | -0.38(-1.25%) |
Jun 10, 2016 | 30.66 | 30.68 | 30.31 | 30.37 | 147,448 | -0.51(-1.66%) |
Jun 09, 2016 | 30.82 | 30.93 | 30.74 | 30.88 | 66,721 | -0.10(-0.33%) |
Jun 08, 2016 | 30.87 | 31.00 | 30.85 | 30.99 | 69,644 | +0.19(+0.62%) |
Jun 07, 2016 | 30.74 | 30.90 | 30.72 | 30.80 | 116,263 | +0.19(+0.62%) |
Jun 06, 2016 | 30.53 | 30.69 | 30.53 | 30.61 | 75,822 | +0.14(+0.45%) |
Jun 03, 2016 | 30.31 | 30.49 | 30.27 | 30.47 | 114,504 | +0.30(+1.00%) |
Jun 02, 2016 | 29.96 | 30.18 | 29.96 | 30.17 | 90,356 | +0.06(+0.19%) |
Jun 01, 2016 | 29.98 | 30.11 | 29.83 | 30.11 | 64,815 | +0.07(+0.25%) |
May 31, 2016 | 30.06 | 30.16 | 29.92 | 30.03 | 266,143 | +0.00(+0.00%) |
May 27, 2016 | 30.03 | 30.03 | 30.03 | 30.03 | 181,530 | +0.06(+0.19%) |
May 26, 2016 | 29.93 | 30.06 | 29.92 | 29.97 | 57,486 | +0.04(+0.15%) |
May 25, 2016 | 29.86 | 29.95 | 29.67 | 29.93 | 115,328 | +0.28(+0.93%) |
May 24, 2016 | 29.48 | 29.68 | 29.47 | 29.65 | 86,447 | +0.20(+0.69%) |
May 23, 2016 | 29.49 | 29.54 | 29.38 | 29.45 | 72,242 | -0.13(-0.44%) |
May 20, 2016 | 29.48 | 29.58 | 29.42 | 29.58 | 65,686 | +0.28(+0.94%) |
May 19, 2016 | 29.33 | 29.33 | 29.06 | 29.30 | 132,912 | -0.15(-0.49%) |
May 18, 2016 | 29.80 | 29.89 | 29.32 | 29.45 | 89,230 | -0.44(-1.46%) |
May 17, 2016 | 30.09 | 30.22 | 29.81 | 29.89 | 246,735 | -0.20(-0.68%) |
May 16, 2016 | 29.90 | 30.12 | 29.86 | 30.09 | 73,872 | +0.31(+1.03%) |
May 13, 2016 | 29.96 | 29.99 | 29.76 | 29.79 | 96,505 | -0.28(-0.92%) |
May 12, 2016 | 30.35 | 30.35 | 29.90 | 30.06 | 64,504 | -0.03(-0.10%) |
May 11, 2016 | 30.15 | 30.24 | 30.02 | 30.09 | 77,246 | -0.10(-0.34%) |
May 10, 2016 | 30.12 | 30.21 | 30.00 | 30.19 | 76,318 | +0.29(+0.97%) |
May 09, 2016 | 29.90 | 29.97 | 29.67 | 29.90 | 87,953 | +0.07(+0.25%) |
May 06, 2016 | 29.45 | 29.83 | 29.45 | 29.83 | 48,441 | +0.16(+0.54%) |
May 05, 2016 | 29.74 | 29.81 | 29.54 | 29.67 | 58,296 | +0.07(+0.25%) |
May 04, 2016 | 29.38 | 29.63 | 29.38 | 29.60 | 61,849 | -0.07(-0.23%) |
May 03, 2016 | 29.86 | 29.89 | 29.53 | 29.67 | 79,475 | -0.40(-1.32%) |
May 02, 2016 | 30.19 | 30.19 | 29.90 | 30.06 | 64,777 | +0.06(+0.20%) |
Apr 29, 2016 | 29.99 | 30.09 | 29.76 | 30.00 | 64,265 | +0.03(+0.10%) |
Apr 28, 2016 | 30.09 | 30.25 | 29.93 | 29.97 | 186,860 | -0.14(-0.48%) |
Apr 27, 2016 | 30.06 | 30.16 | 29.92 | 30.12 | 54,332 | +0.00(+0.00%) |
Apr 26, 2016 | 30.00 | 30.12 | 29.96 | 30.12 | 39,287 | +0.29(+0.97%) |
Apr 25, 2016 | 29.90 | 29.90 | 29.76 | 29.83 | 75,259 | -0.14(-0.48%) |
Apr 22, 2016 | 29.89 | 30.02 | 29.84 | 29.97 | 87,283 | +0.14(+0.49%) |
Apr 21, 2016 | 30.21 | 30.21 | 29.77 | 29.83 | 78,757 | -0.30(-1.01%) |
Apr 20, 2016 | 30.16 | 30.29 | 30.05 | 30.13 | 84,079 | +0.00(+0.00%) |
Apr 19, 2016 | 29.97 | 30.15 | 29.90 | 30.13 | 97,715 | +0.39(+1.31%) |
Apr 18, 2016 | 29.55 | 29.84 | 29.47 | 29.74 | 76,505 | +0.12(+0.39%) |
Apr 15, 2016 | 29.55 | 29.72 | 29.53 | 29.63 | 171,040 | +0.09(+0.29%) |
Apr 14, 2016 | 29.58 | 29.65 | 29.50 | 29.54 | 56,293 | +0.01(+0.05%) |
Apr 13, 2016 | 29.47 | 29.57 | 29.35 | 29.53 | 107,470 | +0.22(+0.74%) |
Apr 12, 2016 | 29.02 | 29.40 | 28.93 | 29.31 | 145,726 | +0.46(+1.61%) |
Apr 11, 2016 | 28.73 | 29.03 | 28.73 | 28.84 | 95,862 | +0.28(+0.96%) |
Apr 08, 2016 | 28.51 | 28.73 | 28.51 | 28.57 | 56,453 | +0.32(+1.13%) |
Apr 07, 2016 | 28.37 | 28.41 | 28.14 | 28.25 | 67,849 | -0.26(-0.91%) |
Apr 06, 2016 | 28.29 | 28.54 | 28.20 | 28.51 | 55,552 | +0.26(+0.92%) |
Apr 05, 2016 | 28.32 | 28.32 | 28.06 | 28.25 | 475,965 | -0.28(-0.96%) |
Apr 04, 2016 | 28.84 | 28.84 | 28.51 | 28.53 | 57,868 | -0.32(-1.10%) |
Apr 01, 2016 | 28.74 | 28.86 | 28.53 | 28.84 | 105,453 | -0.22(-0.74%) |
Mar 31, 2016 | 29.03 | 29.12 | 29.02 | 29.06 | 63,106 | +0.03(+0.10%) |
Mar 30, 2016 | 29.05 | 29.26 | 28.99 | 29.03 | 97,577 | +0.14(+0.50%) |
Mar 29, 2016 | 28.38 | 28.92 | 28.19 | 28.89 | 78,615 | +0.48(+1.67%) |
Mar 28, 2016 | 28.53 | 28.53 | 28.28 | 28.41 | 53,572 | +0.07(+0.25%) |
Mar 24, 2016 | 28.15 | 28.34 | 28.34 | 28.34 | 68,014 | -0.03(-0.10%) |
Mar 23, 2016 | 28.86 | 28.86 | 28.36 | 28.37 | 111,760 | -0.65(-2.23%) |
Mar 22, 2016 | 28.80 | 29.08 | 28.79 | 29.02 | 45,625 | +0.04(+0.15%) |
Mar 21, 2016 | 28.93 | 29.12 | 28.91 | 28.98 | 87,313 | -0.06(-0.20%) |
Mar 18, 2016 | 29.16 | 29.26 | 29.02 | 29.03 | 73,408 | -0.09(-0.30%) |
Mar 17, 2016 | 28.62 | 29.22 | 28.62 | 29.12 | 75,492 | +0.59(+2.07%) |
Mar 16, 2016 | 27.90 | 28.53 | 27.90 | 28.53 | 58,533 | +0.60(+2.17%) |
Mar 15, 2016 | 28.10 | 28.10 | 27.81 | 27.92 | 100,366 | -0.46(-1.62%) |
Mar 14, 2016 | 28.49 | 28.49 | 28.26 | 28.38 | 99,238 | -0.20(-0.70%) |
Mar 11, 2016 | 28.24 | 28.59 | 28.24 | 28.59 | 109,730 | +0.75(+2.69%) |
Mar 10, 2016 | 27.98 | 28.15 | 27.56 | 27.84 | 118,733 | -0.12(-0.41%) |
Mar 09, 2016 | 27.90 | 28.05 | 27.85 | 27.95 | 98,535 | +0.23(+0.83%) |
Mar 08, 2016 | 28.18 | 28.18 | 27.68 | 27.72 | 109,679 | -0.52(-1.83%) |
Mar 07, 2016 | 27.91 | 28.33 | 27.89 | 28.24 | 121,915 | +0.23(+0.82%) |
Mar 04, 2016 | 27.84 | 28.21 | 27.78 | 28.01 | 147,192 | +0.35(+1.25%) |
Mar 03, 2016 | 27.23 | 27.67 | 27.15 | 27.67 | 115,851 | +0.56(+2.07%) |
Mar 02, 2016 | 26.70 | 27.10 | 26.69 | 27.10 | 105,368 | +0.30(+1.13%) |
Mar 01, 2016 | 26.56 | 26.84 | 26.47 | 26.80 | 326,931 | +0.43(+1.64%) |
Feb 29, 2016 | 26.23 | 26.57 | 26.23 | 26.37 | 127,866 | +0.17(+0.66%) |
Feb 26, 2016 | 26.34 | 26.45 | 26.17 | 26.20 | 241,154 | -0.10(-0.38%) |
Feb 25, 2016 | 26.13 | 26.31 | 26.02 | 26.30 | 113,162 | +0.27(+1.04%) |
Feb 24, 2016 | 25.73 | 26.05 | 25.48 | 26.03 | 91,286 | -0.04(-0.16%) |
Feb 23, 2016 | 26.14 | 26.31 | 26.05 | 26.07 | 161,161 | -0.29(-1.09%) |
Feb 22, 2016 | 26.15 | 26.40 | 26.15 | 26.35 | 145,664 | +0.40(+1.54%) |
Feb 19, 2016 | 25.85 | 26.00 | 25.76 | 25.95 | 95,452 | +0.00(+0.00%) |
Feb 18, 2016 | 26.11 | 26.14 | 25.93 | 25.95 | 98,761 | -0.06(-0.22%) |
Feb 17, 2016 | 25.63 | 26.03 | 25.50 | 26.01 | 124,480 | +0.51(+2.02%) |
Feb 16, 2016 | 25.33 | 25.53 | 25.18 | 25.50 | 131,560 | +0.46(+1.83%) |
Feb 12, 2016 | 24.87 | 25.04 | 25.04 | 25.04 | 108,392 | +0.36(+1.45%) |
Feb 11, 2016 | 24.78 | 24.78 | 24.47 | 24.68 | 212,131 | -0.29(-1.15%) |
Feb 10, 2016 | 25.21 | 25.23 | 24.95 | 24.97 | 113,426 | -0.06(-0.23%) |
Feb 09, 2016 | 25.08 | 25.21 | 24.84 | 25.02 | 143,068 | -0.46(-1.80%) |
Feb 08, 2016 | 25.70 | 25.70 | 25.24 | 25.48 | 169,649 | -0.40(-1.55%) |
Feb 05, 2016 | 26.21 | 26.21 | 25.83 | 25.88 | 57,127 | -0.36(-1.36%) |
Feb 04, 2016 | 26.14 | 26.44 | 26.14 | 26.24 | 106,857 | +0.06(+0.22%) |
Feb 03, 2016 | 26.00 | 26.25 | 25.63 | 26.18 | 103,766 | +0.40(+1.55%) |
Feb 02, 2016 | 26.05 | 26.11 | 25.71 | 25.78 | 90,281 | -0.54(-2.06%) |
Feb 01, 2016 | 26.21 | 26.44 | 26.10 | 26.33 | 99,294 | +0.04(+0.17%) |
Jan 29, 2016 | 25.94 | 26.30 | 25.93 | 26.28 | 158,420 | +0.45(+1.76%) |
Jan 28, 2016 | 25.81 | 25.98 | 25.64 | 25.83 | 129,964 | +0.30(+1.17%) |
Jan 27, 2016 | 25.70 | 25.93 | 25.43 | 25.53 | 123,198 | -0.18(-0.72%) |
Jan 26, 2016 | 25.42 | 25.74 | 25.32 | 25.71 | 806,787 | +0.47(+1.86%) |
Jan 25, 2016 | 25.59 | 25.64 | 25.23 | 25.25 | 89,945 | -0.44(-1.71%) |
Jan 22, 2016 | 25.53 | 25.71 | 25.43 | 25.69 | 230,691 | +0.70(+2.79%) |
Jan 21, 2016 | 24.82 | 25.27 | 24.66 | 24.99 | 149,367 | +0.17(+0.69%) |
Jan 20, 2016 | 24.89 | 25.03 | 24.17 | 24.82 | 453,200 | -0.38(-1.52%) |
Jan 19, 2016 | 25.52 | 25.57 | 25.09 | 25.20 | 167,883 | +0.04(+0.17%) |
Jan 15, 2016 | 25.27 | 25.16 | 25.16 | 25.16 | 241,998 | -0.89(-3.44%) |
Jan 14, 2016 | 25.93 | 26.23 | 25.66 | 26.06 | 225,857 | +0.17(+0.66%) |
Jan 13, 2016 | 26.50 | 26.55 | 25.77 | 25.88 | 276,100 | -0.54(-2.04%) |
Jan 12, 2016 | 26.69 | 26.69 | 26.20 | 26.42 | 125,839 | -0.07(-0.27%) |
Jan 11, 2016 | 26.62 | 26.65 | 26.31 | 26.50 | 136,114 | +0.03(+0.11%) |
Jan 08, 2016 | 26.92 | 26.92 | 26.41 | 26.47 | 161,748 | -0.24(-0.90%) |
Jan 07, 2016 | 26.85 | 27.03 | 26.69 | 26.71 | 290,651 | -0.65(-2.39%) |
Jan 06, 2016 | 27.35 | 27.48 | 27.28 | 27.36 | 160,919 | -0.40(-1.43%) |
Jan 05, 2016 | 27.62 | 27.79 | 27.48 | 27.76 | 115,492 | +0.10(+0.36%) |
Jan 04, 2016 | 27.62 | 27.88 | 27.36 | 27.66 | 85,407 | -0.36(-1.27%) |
Dec 31, 2015 | 28.02 | 28.02 | 28.02 | 28.02 | 172,523 | -0.11(-0.40%) |
Dec 30, 2015 | 28.27 | 28.33 | 28.13 | 28.13 | 229,973 | -0.21(-0.75%) |
Dec 29, 2015 | 28.31 | 28.40 | 28.26 | 28.34 | 277,572 | +0.31(+1.12%) |
Dec 28, 2015 | 28.16 | 28.16 | 27.95 | 28.03 | 250,447 | -0.16(-0.55%) |
Dec 24, 2015 | 28.07 | 28.18 | 28.18 | 28.18 | 102,546 | +0.10(+0.35%) |
Dec 23, 2015 | 27.93 | 28.10 | 27.92 | 28.09 | 165,426 | +0.31(+1.12%) |
Dec 22, 2015 | 27.55 | 27.83 | 27.52 | 27.77 | 488,464 | +0.25(+0.92%) |
Dec 21, 2015 | 27.56 | 27.69 | 27.39 | 27.52 | 305,688 | +0.14(+0.52%) |
Dec 18, 2015 | 27.49 | 27.60 | 27.38 | 27.38 | 249,893 | -0.07(-0.26%) |
Dec 17, 2015 | 27.61 | 27.70 | 27.44 | 27.45 | 152,757 | -0.23(-0.82%) |
Dec 16, 2015 | 27.28 | 27.73 | 27.25 | 27.68 | 92,596 | +0.55(+2.03%) |
Dec 15, 2015 | 26.97 | 27.18 | 26.97 | 27.13 | 214,173 | +0.30(+1.11%) |
Dec 14, 2015 | 27.04 | 27.11 | 26.65 | 26.83 | 270,088 | -0.16(-0.58%) |
Dec 11, 2015 | 27.38 | 27.39 | 26.94 | 26.98 | 218,703 | -0.61(-2.20%) |
Dec 10, 2015 | 27.73 | 27.83 | 27.59 | 27.59 | 138,761 | -0.11(-0.41%) |
Dec 09, 2015 | 27.73 | 28.02 | 27.58 | 27.70 | 185,413 | -0.03(-0.10%) |
Dec 08, 2015 | 27.73 | 27.80 | 27.61 | 27.73 | 301,906 | -0.31(-1.11%) |
Dec 07, 2015 | 28.20 | 28.26 | 27.99 | 28.04 | 356,911 | -0.30(-1.05%) |
Dec 04, 2015 | 28.24 | 28.42 | 28.21 | 28.34 | 92,936 | +0.08(+0.30%) |
Dec 03, 2015 | 28.54 | 28.54 | 28.21 | 28.26 | 136,141 | -0.07(-0.25%) |
Dec 02, 2015 | 28.62 | 28.64 | 28.30 | 28.33 | 159,039 | -0.41(-1.43%) |
Dec 01, 2015 | 28.62 | 28.74 | 28.62 | 28.74 | 102,009 | +0.27(+0.94%) |
Nov 30, 2015 | 28.62 | 28.62 | 28.44 | 28.47 | 94,874 | -0.07(-0.25%) |
Nov 27, 2015 | 28.44 | 28.54 | 28.42 | 28.54 | 64,849 | +0.08(+0.30%) |
Nov 25, 2015 | 28.48 | 28.45 | 28.45 | 28.45 | 165,923 | -0.10(-0.34%) |
Nov 24, 2015 | 28.30 | 28.59 | 28.30 | 28.55 | 219,411 | +0.04(+0.15%) |
Nov 23, 2015 | 28.59 | 28.65 | 28.45 | 28.51 | 111,611 | -0.10(-0.34%) |
Nov 20, 2015 | 28.77 | 28.77 | 28.58 | 28.61 | 122,418 | +0.03(+0.10%) |
Nov 19, 2015 | 28.49 | 28.66 | 28.49 | 28.58 | 150,900 | +0.23(+0.82%) |
Nov 18, 2015 | 28.13 | 28.35 | 28.12 | 28.35 | 221,464 | +0.32(+1.13%) |
Nov 17, 2015 | 28.19 | 28.24 | 27.99 | 28.03 | 150,440 | -0.03(-0.10%) |
Nov 16, 2015 | 27.69 | 28.07 | 27.69 | 28.06 | 226,439 | +0.38(+1.37%) |
Nov 13, 2015 | 27.88 | 27.89 | 27.65 | 27.68 | 113,255 | -0.21(-0.76%) |
Nov 12, 2015 | 28.09 | 28.13 | 27.89 | 27.89 | 146,504 | -0.29(-1.05%) |
Nov 11, 2015 | 28.30 | 28.37 | 28.17 | 28.19 | 72,662 | +0.06(+0.20%) |
Nov 10, 2015 | 27.96 | 28.14 | 27.96 | 28.13 | 109,217 | +0.07(+0.25%) |
Nov 09, 2015 | 28.28 | 28.33 | 28.02 | 28.06 | 153,105 | -0.46(-1.62%) |
Nov 06, 2015 | 28.56 | 28.56 | 28.33 | 28.52 | 134,270 | -0.28(-0.97%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.64 | 28.80 | 80,934 | -0.03(-0.10%) |
Nov 04, 2015 | 29.06 | 29.11 | 28.76 | 28.83 | 121,285 | -0.28(-0.96%) |
Nov 03, 2015 | 28.90 | 29.20 | 28.86 | 29.11 | 204,143 | +0.10(+0.34%) |
Nov 02, 2015 | 28.89 | 29.06 | 28.78 | 29.01 | 256,207 | +0.25(+0.88%) |
Oct 30, 2015 | 28.75 | 28.87 | 28.68 | 28.76 | 105,517 | +0.08(+0.29%) |
Oct 29, 2015 | 28.75 | 28.81 | 28.66 | 28.68 | 83,251 | -0.21(-0.72%) |
Oct 28, 2015 | 28.84 | 29.09 | 28.61 | 28.89 | 105,353 | +0.08(+0.29%) |
Oct 27, 2015 | 29.11 | 29.21 | 28.76 | 28.80 | 107,907 | -0.43(-1.46%) |
Oct 26, 2015 | 29.33 | 29.37 | 29.17 | 29.23 | 84,445 | -0.16(-0.55%) |
Oct 23, 2015 | 29.43 | 29.46 | 29.30 | 29.39 | 91,721 | +0.20(+0.67%) |
Oct 22, 2015 | 29.14 | 29.32 | 29.14 | 29.19 | 425,549 | +0.24(+0.82%) |
Oct 21, 2015 | 29.21 | 29.21 | 28.96 | 28.96 | 79,798 | -0.21(-0.72%) |
Oct 20, 2015 | 29.08 | 29.25 | 29.05 | 29.16 | 105,067 | +0.08(+0.29%) |
Oct 19, 2015 | 29.12 | 29.16 | 29.03 | 29.08 | 81,112 | -0.14(-0.48%) |
Oct 16, 2015 | 29.21 | 29.28 | 29.15 | 29.22 | 82,325 | +0.06(+0.19%) |
Oct 15, 2015 | 28.96 | 29.21 | 28.84 | 29.16 | 83,250 | +0.29(+1.01%) |
Oct 14, 2015 | 28.86 | 28.96 | 28.79 | 28.87 | 108,914 | +0.21(+0.73%) |
Oct 13, 2015 | 28.79 | 29.01 | 28.63 | 28.66 | 104,833 | -0.42(-1.44%) |
Oct 12, 2015 | 29.14 | 29.18 | 29.07 | 29.08 | 60,032 | -0.06(-0.19%) |
Oct 09, 2015 | 29.26 | 29.30 | 29.10 | 29.14 | 62,225 | -0.02(-0.07%) |
Oct 08, 2015 | 28.82 | 29.16 | 28.77 | 29.16 | 169,257 | +0.20(+0.70%) |
Oct 07, 2015 | 28.73 | 28.96 | 28.69 | 28.96 | 134,929 | +0.47(+1.67%) |
Oct 06, 2015 | 28.31 | 28.56 | 28.31 | 28.48 | 72,153 | +0.11(+0.39%) |
Oct 05, 2015 | 28.03 | 28.38 | 28.03 | 28.37 | 97,345 | +0.61(+2.21%) |
Oct 02, 2015 | 27.24 | 27.77 | 27.10 | 27.76 | 119,392 | +0.35(+1.27%) |
Oct 01, 2015 | 27.41 | 27.53 | 27.10 | 27.41 | 1,008,376 | +0.15(+0.57%) |
Sep 30, 2015 | 27.24 | 27.29 | 27.03 | 27.25 | 152,634 | +0.33(+1.24%) |
Sep 29, 2015 | 27.02 | 27.13 | 26.86 | 26.92 | 146,270 | -0.14(-0.51%) |
Sep 28, 2015 | 27.60 | 27.60 | 27.02 | 27.06 | 212,562 | -0.68(-2.45%) |
Sep 25, 2015 | 27.92 | 27.92 | 27.63 | 27.74 | 92,071 | -0.04(-0.15%) |
Sep 24, 2015 | 27.57 | 27.80 | 27.47 | 27.78 | 176,411 | +0.07(+0.25%) |
Sep 23, 2015 | 27.81 | 27.92 | 27.68 | 27.71 | 181,215 | -0.12(-0.45%) |
Sep 22, 2015 | 27.85 | 27.93 | 27.71 | 27.84 | 124,494 | -0.49(-1.71%) |
Sep 21, 2015 | 28.29 | 28.42 | 28.22 | 28.32 | 108,440 | +0.10(+0.34%) |
Sep 18, 2015 | 28.31 | 28.47 | 28.16 | 28.22 | 179,940 | -0.35(-1.21%) |
Sep 17, 2015 | 28.32 | 28.92 | 28.27 | 28.57 | 148,681 | +0.17(+0.59%) |
Sep 16, 2015 | 28.08 | 28.43 | 28.08 | 28.40 | 100,984 | +0.37(+1.34%) |
Sep 15, 2015 | 27.85 | 28.04 | 27.83 | 28.03 | 82,598 | +0.06(+0.20%) |
Sep 14, 2015 | 28.03 | 28.03 | 27.85 | 27.97 | 119,490 | -0.07(-0.25%) |
Sep 11, 2015 | 27.84 | 28.04 | 27.78 | 28.04 | 107,574 | +0.10(+0.35%) |
Sep 10, 2015 | 27.79 | 28.08 | 27.78 | 27.95 | 96,319 | +0.12(+0.45%) |
Sep 09, 2015 | 28.32 | 28.36 | 27.82 | 27.82 | 143,753 | -0.29(-1.04%) |
Sep 08, 2015 | 28.06 | 28.11 | 27.89 | 28.11 | 188,827 | +0.82(+3.00%) |
Sep 04, 2015 | 27.42 | 27.29 | 27.29 | 27.29 | 257,554 | -0.41(-1.49%) |
Sep 03, 2015 | 27.72 | 27.92 | 27.64 | 27.71 | 163,118 | -0.03(-0.11%) |
Sep 02, 2015 | 27.86 | 27.86 | 27.49 | 27.74 | 290,510 | +0.29(+1.06%) |
Sep 01, 2015 | 27.65 | 27.74 | 27.40 | 27.45 | 182,309 | -0.66(-2.37%) |
Aug 31, 2015 | 28.19 | 28.22 | 27.98 | 28.11 | 138,356 | -0.21(-0.73%) |
Aug 28, 2015 | 28.15 | 28.33 | 28.15 | 28.32 | 160,766 | +0.08(+0.29%) |
Aug 27, 2015 | 28.03 | 28.38 | 27.96 | 28.24 | 260,836 | +0.47(+1.69%) |
Aug 26, 2015 | 27.74 | 27.79 | 27.19 | 27.77 | 574,100 | +0.62(+2.29%) |
Aug 25, 2015 | 28.02 | 28.24 | 27.12 | 27.15 | 496,290 | +0.15(+0.56%) |
Aug 24, 2015 | 26.76 | 27.61 | 25.53 | 26.99 | 722,112 | -1.10(-3.93%) |
Aug 21, 2015 | 28.58 | 28.64 | 28.06 | 28.10 | 650,354 | -0.63(-2.21%) |
Aug 20, 2015 | 28.98 | 29.01 | 28.73 | 28.73 | 318,820 | -0.44(-1.51%) |
Aug 19, 2015 | 29.31 | 29.35 | 28.98 | 29.17 | 146,763 | -0.25(-0.84%) |
Aug 18, 2015 | 29.42 | 29.48 | 29.37 | 29.42 | 147,888 | -0.14(-0.47%) |
Aug 17, 2015 | 29.34 | 29.59 | 29.30 | 29.56 | 248,023 | +0.03(+0.09%) |
Aug 14, 2015 | 29.39 | 29.56 | 29.39 | 29.53 | 109,137 | +0.10(+0.33%) |
Aug 13, 2015 | 29.48 | 29.50 | 29.29 | 29.44 | 142,924 | -0.08(-0.28%) |
Aug 12, 2015 | 29.37 | 29.60 | 29.21 | 29.52 | 206,181 | +0.03(+0.09%) |
Aug 11, 2015 | 29.50 | 29.52 | 29.37 | 29.49 | 175,773 | -0.40(-1.34%) |
Aug 10, 2015 | 29.64 | 29.89 | 29.60 | 29.89 | 99,120 | +0.33(+1.12%) |
Aug 07, 2015 | 29.60 | 29.66 | 29.50 | 29.56 | 121,555 | -0.15(-0.51%) |
Aug 06, 2015 | 29.81 | 29.86 | 29.53 | 29.71 | 145,770 | -0.17(-0.55%) |
Aug 05, 2015 | 30.08 | 30.14 | 29.88 | 29.88 | 122,143 | -0.18(-0.60%) |
Aug 04, 2015 | 30.12 | 30.29 | 30.02 | 30.06 | 112,860 | +0.06(+0.18%) |
Aug 03, 2015 | 30.06 | 30.10 | 29.92 | 30.00 | 145,493 | -0.10(-0.32%) |
Jul 31, 2015 | 30.11 | 30.26 | 30.04 | 30.10 | 198,252 | +0.05(+0.18%) |
Jul 30, 2015 | 30.10 | 30.10 | 29.90 | 30.04 | 143,595 | -0.11(-0.36%) |
Jul 29, 2015 | 29.97 | 30.16 | 29.89 | 30.15 | 91,499 | +0.23(+0.78%) |
Jul 28, 2015 | 29.70 | 29.96 | 29.68 | 29.92 | 69,658 | +0.36(+1.21%) |
Jul 27, 2015 | 29.59 | 29.73 | 29.51 | 29.56 | 160,701 | -0.11(-0.37%) |
Jul 24, 2015 | 29.89 | 29.95 | 29.64 | 29.67 | 136,327 | -0.29(-0.96%) |
Jul 23, 2015 | 30.16 | 30.21 | 29.95 | 29.96 | 215,514 | -0.27(-0.91%) |
Jul 22, 2015 | 30.29 | 30.29 | 30.18 | 30.23 | 148,483 | -0.19(-0.63%) |
Jul 21, 2015 | 30.41 | 30.58 | 30.38 | 30.43 | 101,212 | -0.05(-0.18%) |
Jul 20, 2015 | 30.55 | 30.59 | 30.43 | 30.48 | 98,078 | -0.03(-0.09%) |
Jul 17, 2015 | 30.58 | 30.58 | 30.47 | 30.51 | 112,074 | -0.08(-0.27%) |
Jul 16, 2015 | 30.55 | 30.70 | 30.55 | 30.59 | 181,708 | +0.16(+0.54%) |
Jul 15, 2015 | 30.51 | 30.52 | 30.34 | 30.43 | 144,758 | -0.04(-0.13%) |
Jul 14, 2015 | 30.43 | 30.52 | 30.37 | 30.47 | 156,654 | +0.15(+0.50%) |
Jul 13, 2015 | 30.40 | 30.40 | 30.27 | 30.32 | 120,186 | +0.00(+0.00%) |
Jul 10, 2015 | 30.11 | 30.34 | 30.04 | 30.32 | 124,123 | +0.66(+2.22%) |
Jul 09, 2015 | 29.90 | 30.04 | 29.64 | 29.66 | 249,421 | +0.12(+0.42%) |
Jul 08, 2015 | 29.77 | 29.89 | 29.51 | 29.53 | 274,669 | -0.51(-1.69%) |
Jul 07, 2015 | 29.82 | 30.10 | 29.53 | 30.04 | 179,368 | +0.11(+0.36%) |
Jul 06, 2015 | 30.00 | 30.12 | 29.77 | 29.93 | 232,562 | -0.44(-1.44%) |
Jul 02, 2015 | 30.36 | 30.37 | 30.37 | 30.37 | 193,490 | +0.08(+0.27%) |