Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.52 | 23.87 | 23.29 | 23.36 | 2,349,776 | -0.20(-0.85%) |
Feb 26, 2016 | 23.36 | 23.85 | 23.32 | 23.56 | 1,742,784 | +0.37(+1.60%) |
Feb 25, 2016 | 23.42 | 23.57 | 22.69 | 23.19 | 1,550,211 | -0.19(-0.81%) |
Feb 24, 2016 | 22.68 | 23.50 | 22.39 | 23.38 | 1,606,387 | +0.35(+1.52%) |
Feb 23, 2016 | 23.03 | 23.39 | 22.86 | 23.03 | 1,705,588 | -0.10(-0.43%) |
Feb 22, 2016 | 22.58 | 23.32 | 22.43 | 23.13 | 1,746,802 | +0.81(+3.63%) |
Feb 19, 2016 | 22.05 | 22.42 | 21.66 | 22.32 | 2,025,631 | +0.08(+0.36%) |
Feb 18, 2016 | 21.61 | 22.45 | 21.57 | 22.24 | 3,033,874 | +0.74(+3.44%) |
Feb 17, 2016 | 21.34 | 21.55 | 21.07 | 21.50 | 4,565,341 | +0.41(+1.94%) |
Feb 16, 2016 | 19.53 | 21.25 | 19.53 | 21.09 | 3,258,007 | +1.82(+9.44%) |
Feb 12, 2016 | 19.64 | 19.27 | 19.27 | 19.27 | 2,727,700 | -0.16(-0.82%) |
Feb 11, 2016 | 18.57 | 19.56 | 18.52 | 19.43 | 3,687,709 | +0.35(+1.83%) |
Feb 10, 2016 | 18.68 | 19.28 | 18.02 | 19.08 | 3,557,139 | -0.49(-2.50%) |
Feb 09, 2016 | 19.49 | 19.91 | 19.18 | 19.57 | 2,074,000 | -0.28(-1.41%) |
Feb 08, 2016 | 20.46 | 20.46 | 19.46 | 19.85 | 2,111,425 | -0.95(-4.57%) |
Feb 05, 2016 | 21.24 | 21.57 | 20.75 | 20.80 | 1,658,691 | -0.55(-2.58%) |
Feb 04, 2016 | 20.78 | 21.68 | 20.41 | 21.35 | 1,608,341 | +0.34(+1.62%) |
Feb 03, 2016 | 20.75 | 21.04 | 20.12 | 21.01 | 1,367,243 | +0.43(+2.09%) |
Feb 02, 2016 | 21.27 | 21.38 | 20.51 | 20.58 | 1,078,998 | -0.96(-4.46%) |
Feb 01, 2016 | 21.18 | 21.64 | 20.81 | 21.54 | 1,284,923 | +0.20(+0.94%) |
Jan 29, 2016 | 20.35 | 21.34 | 20.28 | 21.34 | 3,596,976 | +1.08(+5.33%) |
Jan 28, 2016 | 20.63 | 20.70 | 20.04 | 20.26 | 1,233,072 | -0.15(-0.73%) |
Jan 27, 2016 | 20.62 | 20.89 | 20.25 | 20.41 | 1,443,291 | -0.38(-1.83%) |
Jan 26, 2016 | 20.70 | 20.99 | 20.34 | 20.79 | 1,290,037 | +0.28(+1.37%) |
Jan 25, 2016 | 20.71 | 21.67 | 20.48 | 20.51 | 2,345,630 | -0.02(-0.10%) |
Jan 22, 2016 | 20.03 | 20.66 | 19.98 | 20.53 | 1,727,963 | +0.94(+4.80%) |
Jan 21, 2016 | 19.93 | 20.09 | 19.32 | 19.59 | 2,131,295 | -0.28(-1.41%) |
Jan 20, 2016 | 19.45 | 20.06 | 18.96 | 19.87 | 2,031,196 | +0.04(+0.20%) |
Jan 19, 2016 | 20.26 | 20.26 | 19.58 | 19.83 | 1,915,007 | -0.15(-0.75%) |
Jan 15, 2016 | 19.72 | 19.98 | 19.98 | 19.98 | 2,374,200 | -0.45(-2.20%) |
Jan 14, 2016 | 20.07 | 20.64 | 19.64 | 20.43 | 2,079,063 | +0.51(+2.56%) |
Jan 13, 2016 | 20.65 | 20.79 | 19.70 | 19.92 | 2,162,933 | -0.65(-3.16%) |
Jan 12, 2016 | 20.90 | 20.95 | 20.12 | 20.57 | 1,706,448 | -0.05(-0.24%) |
Jan 11, 2016 | 21.03 | 21.17 | 20.48 | 20.62 | 3,511,162 | -0.28(-1.34%) |
Jan 08, 2016 | 21.98 | 22.21 | 20.84 | 20.90 | 2,726,834 | -0.94(-4.30%) |
Jan 07, 2016 | 22.87 | 22.87 | 21.68 | 21.84 | 2,941,233 | -1.22(-5.29%) |
Jan 06, 2016 | 23.22 | 23.66 | 23.01 | 23.06 | 3,251,488 | -0.67(-2.82%) |
Jan 05, 2016 | 24.33 | 24.48 | 23.66 | 23.73 | 2,486,135 | -0.60(-2.47%) |
Jan 04, 2016 | 23.81 | 24.45 | 23.81 | 24.33 | 2,522,358 | -0.13(-0.53%) |
Dec 31, 2015 | 24.64 | 24.46 | 24.46 | 24.46 | 6,149,200 | -0.35(-1.41%) |
Dec 30, 2015 | 24.82 | 25.00 | 24.57 | 24.81 | 1,625,269 | -0.11(-0.44%) |
Dec 29, 2015 | 24.55 | 24.93 | 24.29 | 24.92 | 2,142,129 | +0.48(+1.96%) |
Dec 28, 2015 | 25.52 | 25.60 | 24.33 | 24.44 | 3,642,541 | -1.19(-4.64%) |
Dec 24, 2015 | 25.58 | 25.63 | 25.63 | 25.63 | 416,100 | +0.06(+0.23%) |
Dec 23, 2015 | 25.22 | 25.70 | 25.14 | 25.57 | 995,039 | +0.45(+1.79%) |
Dec 22, 2015 | 25.14 | 25.25 | 24.81 | 25.12 | 1,082,111 | +0.04(+0.16%) |
Dec 21, 2015 | 25.31 | 25.41 | 24.79 | 25.08 | 1,970,329 | -0.02(-0.08%) |
Dec 18, 2015 | 25.47 | 26.11 | 25.06 | 25.10 | 3,350,592 | -0.50(-1.95%) |
Dec 17, 2015 | 26.76 | 26.80 | 25.59 | 25.60 | 2,817,177 | -1.12(-4.19%) |
Dec 16, 2015 | 26.81 | 27.00 | 26.39 | 26.72 | 2,290,758 | +0.01(+0.04%) |
Dec 15, 2015 | 26.70 | 26.91 | 26.67 | 26.71 | 3,951,584 | +0.03(+0.11%) |
Dec 14, 2015 | 26.84 | 26.92 | 26.38 | 26.68 | 6,244,054 | +0.08(+0.30%) |
Dec 11, 2015 | 26.78 | 27.14 | 26.52 | 26.60 | 9,754,139 | -0.42(-1.55%) |
Dec 10, 2015 | 26.50 | 27.11 | 26.36 | 27.02 | 10,542,366 | +0.56(+2.12%) |
Dec 09, 2015 | 26.12 | 26.64 | 26.10 | 26.46 | 8,822,281 | +0.18(+0.68%) |
Dec 08, 2015 | 26.08 | 26.34 | 25.92 | 26.28 | 7,275,895 | +0.09(+0.34%) |
Dec 07, 2015 | 26.55 | 26.58 | 26.15 | 26.19 | 5,693,578 | -0.28(-1.06%) |
Dec 04, 2015 | 26.53 | 26.78 | 26.45 | 26.47 | 2,239,490 | -0.04(-0.15%) |
Dec 03, 2015 | 27.09 | 27.26 | 26.35 | 26.51 | 8,914,480 | -0.72(-2.64%) |
Dec 02, 2015 | 27.22 | 27.46 | 27.20 | 27.23 | 3,062,222 | -0.03(-0.11%) |
Dec 01, 2015 | 27.17 | 27.46 | 27.12 | 27.26 | 3,965,476 | +0.15(+0.55%) |
Nov 30, 2015 | 27.31 | 27.35 | 27.06 | 27.11 | 2,339,673 | -0.12(-0.44%) |
Nov 27, 2015 | 27.20 | 27.35 | 27.14 | 27.23 | 760,660 | +0.01(+0.04%) |
Nov 25, 2015 | 26.99 | 27.22 | 27.22 | 27.22 | 2,657,600 | +0.24(+0.89%) |
Nov 24, 2015 | 27.00 | 27.09 | 26.83 | 26.98 | 1,790,390 | -0.10(-0.37%) |
Nov 23, 2015 | 27.10 | 27.20 | 26.89 | 27.08 | 2,011,486 | -0.05(-0.18%) |
Nov 20, 2015 | 27.22 | 27.38 | 27.07 | 27.13 | 1,646,025 | +0.06(+0.22%) |
Nov 19, 2015 | 26.82 | 27.11 | 26.67 | 27.07 | 3,760,363 | +0.28(+1.05%) |
Nov 18, 2015 | 26.86 | 26.98 | 26.69 | 26.79 | 2,567,667 | +0.00(+0.00%) |
Nov 17, 2015 | 27.01 | 27.10 | 26.75 | 26.79 | 1,320,130 | -0.20(-0.74%) |
Nov 16, 2015 | 26.43 | 27.09 | 26.42 | 26.99 | 2,225,232 | +0.57(+2.16%) |
Nov 13, 2015 | 26.74 | 26.86 | 26.08 | 26.42 | 3,102,378 | -0.01(-0.04%) |
Nov 12, 2015 | 27.48 | 27.80 | 26.41 | 26.43 | 6,931,319 | -0.35(-1.31%) |
Nov 11, 2015 | 26.75 | 27.06 | 26.40 | 26.78 | 771,299 | +0.07(+0.26%) |
Nov 10, 2015 | 26.82 | 27.27 | 26.40 | 26.71 | 941,018 | -0.25(-0.93%) |
Nov 09, 2015 | 27.18 | 27.23 | 26.69 | 26.96 | 604,723 | -0.35(-1.28%) |
Nov 06, 2015 | 26.81 | 27.36 | 26.60 | 27.31 | 730,740 | +0.35(+1.30%) |
Nov 05, 2015 | 27.12 | 27.28 | 26.59 | 26.96 | 1,649,446 | -0.16(-0.59%) |
Nov 04, 2015 | 27.54 | 27.59 | 27.07 | 27.12 | 1,178,815 | -0.29(-1.06%) |
Nov 03, 2015 | 27.04 | 27.60 | 26.94 | 27.41 | 1,514,852 | +0.26(+0.96%) |
Nov 02, 2015 | 26.74 | 27.50 | 26.53 | 27.15 | 1,535,585 | +0.55(+2.07%) |
Oct 30, 2015 | 26.18 | 26.84 | 25.96 | 26.60 | 1,579,201 | +0.46(+1.76%) |
Oct 29, 2015 | 25.61 | 26.41 | 25.40 | 26.14 | 1,865,564 | -0.14(-0.53%) |
Oct 28, 2015 | 25.16 | 26.56 | 24.73 | 26.28 | 4,221,710 | +1.92(+7.88%) |
Oct 27, 2015 | 25.97 | 25.99 | 23.76 | 24.36 | 3,083,614 | -1.81(-6.92%) |
Oct 26, 2015 | 25.82 | 26.20 | 25.32 | 26.17 | 1,924,140 | +0.33(+1.28%) |
Oct 23, 2015 | 25.74 | 26.19 | 25.48 | 25.84 | 1,943,457 | +0.42(+1.65%) |
Oct 22, 2015 | 25.66 | 25.73 | 25.10 | 25.42 | 1,751,685 | -0.11(-0.43%) |
Oct 21, 2015 | 25.92 | 25.96 | 25.43 | 25.53 | 1,434,936 | -0.32(-1.24%) |
Oct 20, 2015 | 25.56 | 26.18 | 25.47 | 25.85 | 1,448,046 | +0.27(+1.06%) |
Oct 19, 2015 | 25.04 | 26.25 | 24.84 | 25.58 | 2,816,008 | +0.43(+1.71%) |
Oct 16, 2015 | 25.17 | 25.41 | 24.77 | 25.15 | 1,122,586 | -0.03(-0.12%) |
Oct 15, 2015 | 24.31 | 25.28 | 24.20 | 25.18 | 2,226,174 | +0.94(+3.88%) |
Oct 14, 2015 | 24.40 | 24.61 | 23.92 | 24.24 | 1,309,294 | -0.15(-0.62%) |
Oct 13, 2015 | 24.52 | 24.99 | 24.34 | 24.39 | 894,130 | -0.33(-1.33%) |
Oct 12, 2015 | 24.97 | 25.11 | 24.60 | 24.72 | 832,124 | -0.22(-0.88%) |
Oct 09, 2015 | 24.85 | 24.99 | 24.45 | 24.94 | 1,024,360 | +0.19(+0.77%) |
Oct 08, 2015 | 24.44 | 24.82 | 24.37 | 24.75 | 1,096,925 | +0.26(+1.06%) |
Oct 07, 2015 | 24.49 | 24.81 | 24.19 | 24.49 | 1,151,890 | +0.16(+0.66%) |
Oct 06, 2015 | 24.22 | 24.53 | 24.10 | 24.33 | 855,554 | +0.12(+0.50%) |
Oct 05, 2015 | 23.89 | 24.31 | 23.70 | 24.21 | 1,199,056 | +0.55(+2.32%) |
Oct 02, 2015 | 22.64 | 23.66 | 22.52 | 23.66 | 1,703,877 | +0.63(+2.74%) |
Oct 01, 2015 | 22.75 | 23.22 | 22.71 | 23.03 | 1,515,574 | +0.28(+1.23%) |
Sep 30, 2015 | 22.79 | 22.95 | 22.52 | 22.75 | 1,551,470 | +0.36(+1.61%) |
Sep 29, 2015 | 22.61 | 22.97 | 22.20 | 22.39 | 973,219 | -0.20(-0.89%) |
Sep 28, 2015 | 23.09 | 23.17 | 22.40 | 22.59 | 1,572,159 | -0.68(-2.92%) |
Sep 25, 2015 | 24.06 | 24.17 | 23.12 | 23.27 | 1,102,763 | -0.53(-2.23%) |
Sep 24, 2015 | 23.59 | 23.98 | 23.14 | 23.80 | 1,842,310 | -0.07(-0.29%) |
Sep 23, 2015 | 25.05 | 25.12 | 23.77 | 23.87 | 2,577,505 | -1.13(-4.52%) |
Sep 22, 2015 | 26.47 | 26.86 | 24.75 | 25.00 | 5,979,616 | -1.89(-7.03%) |
Sep 21, 2015 | 27.32 | 27.48 | 26.88 | 26.89 | 1,891,519 | -0.28(-1.03%) |
Sep 18, 2015 | 27.29 | 27.61 | 26.97 | 27.17 | 3,934,073 | -0.52(-1.88%) |
Sep 17, 2015 | 27.60 | 27.95 | 27.32 | 27.69 | 1,465,674 | +0.02(+0.07%) |
Sep 16, 2015 | 27.45 | 27.95 | 27.26 | 27.67 | 1,175,392 | +0.20(+0.73%) |
Sep 15, 2015 | 27.00 | 27.56 | 26.95 | 27.47 | 1,590,101 | +0.47(+1.74%) |
Sep 14, 2015 | 27.29 | 27.41 | 26.70 | 27.00 | 2,226,442 | -0.24(-0.88%) |
Sep 11, 2015 | 27.51 | 27.72 | 26.86 | 27.24 | 3,570,431 | +0.78(+2.95%) |
Sep 10, 2015 | 24.67 | 26.95 | 24.53 | 26.46 | 3,905,882 | +1.75(+7.08%) |
Sep 09, 2015 | 25.34 | 25.36 | 24.64 | 24.71 | 780,644 | -0.43(-1.71%) |
Sep 08, 2015 | 24.58 | 25.20 | 24.54 | 25.14 | 1,092,647 | +0.99(+4.10%) |
Sep 04, 2015 | 24.43 | 24.15 | 24.15 | 24.15 | 1,037,200 | -0.63(-2.54%) |
Sep 03, 2015 | 24.73 | 25.23 | 24.58 | 24.78 | 1,017,582 | +0.08(+0.32%) |
Sep 02, 2015 | 24.69 | 24.74 | 24.17 | 24.70 | 839,256 | +0.38(+1.56%) |
Sep 01, 2015 | 24.55 | 24.80 | 24.09 | 24.32 | 1,459,911 | -0.77(-3.07%) |
Aug 31, 2015 | 24.94 | 25.32 | 24.71 | 25.09 | 1,222,111 | -0.07(-0.28%) |
Aug 28, 2015 | 24.81 | 25.21 | 24.79 | 25.16 | 1,263,281 | +0.18(+0.72%) |
Aug 27, 2015 | 24.38 | 25.02 | 24.13 | 24.98 | 2,126,141 | +1.04(+4.34%) |
Aug 26, 2015 | 23.70 | 24.05 | 23.22 | 23.94 | 2,298,150 | +0.84(+3.64%) |
Aug 25, 2015 | 24.10 | 24.25 | 23.09 | 23.10 | 2,212,570 | -0.15(-0.65%) |
Aug 24, 2015 | 23.62 | 24.69 | 21.79 | 23.25 | 3,909,709 | -1.97(-7.81%) |
Aug 21, 2015 | 26.12 | 26.31 | 25.21 | 25.22 | 2,415,360 | -1.14(-4.32%) |
Aug 20, 2015 | 26.69 | 26.90 | 26.35 | 26.36 | 1,711,336 | -0.55(-2.04%) |
Aug 19, 2015 | 27.36 | 27.38 | 26.67 | 26.91 | 1,010,816 | -0.52(-1.90%) |
Aug 18, 2015 | 27.69 | 27.77 | 27.36 | 27.43 | 913,162 | -0.31(-1.12%) |
Aug 17, 2015 | 27.43 | 27.82 | 27.17 | 27.74 | 906,756 | +0.22(+0.80%) |
Aug 14, 2015 | 27.24 | 27.60 | 27.05 | 27.52 | 843,405 | +0.29(+1.07%) |
Aug 13, 2015 | 26.94 | 27.33 | 26.74 | 27.23 | 1,070,338 | +0.34(+1.26%) |
Aug 12, 2015 | 26.96 | 26.97 | 26.41 | 26.89 | 1,537,635 | -0.43(-1.57%) |
Aug 11, 2015 | 27.44 | 27.48 | 27.11 | 27.32 | 1,325,646 | -0.36(-1.30%) |
Aug 10, 2015 | 27.16 | 27.75 | 27.12 | 27.68 | 1,067,400 | +0.68(+2.52%) |
Aug 07, 2015 | 26.95 | 27.26 | 26.70 | 27.00 | 1,870,237 | +0.00(+0.00%) |
Aug 06, 2015 | 27.13 | 27.43 | 26.87 | 27.00 | 2,042,151 | -0.11(-0.41%) |
Aug 05, 2015 | 27.42 | 27.46 | 27.07 | 27.11 | 3,064,038 | -0.22(-0.80%) |
Aug 04, 2015 | 27.52 | 27.75 | 27.24 | 27.33 | 1,965,963 | -0.17(-0.62%) |
Aug 03, 2015 | 27.60 | 28.00 | 27.27 | 27.50 | 2,483,777 | -0.04(-0.15%) |
Jul 31, 2015 | 27.40 | 27.60 | 27.10 | 27.54 | 3,783,222 | -0.07(-0.25%) |
Jul 30, 2015 | 28.46 | 28.46 | 26.82 | 27.61 | 11,174,325 | -2.77(-9.12%) |
Jul 29, 2015 | 30.30 | 30.92 | 29.93 | 30.38 | 5,158,533 | +1.06(+3.62%) |
Jul 28, 2015 | 30.11 | 30.11 | 29.07 | 29.32 | 4,405,153 | -0.68(-2.27%) |
Jul 27, 2015 | 30.38 | 30.40 | 29.78 | 30.00 | 2,368,630 | -0.70(-2.28%) |
Jul 24, 2015 | 31.37 | 32.00 | 30.64 | 30.70 | 3,585,392 | -0.67(-2.14%) |
Jul 23, 2015 | 31.67 | 31.92 | 31.21 | 31.37 | 2,066,437 | -0.27(-0.85%) |
Jul 22, 2015 | 30.66 | 31.65 | 30.57 | 31.64 | 2,412,688 | +0.62(+2.00%) |
Jul 21, 2015 | 31.16 | 31.42 | 30.84 | 31.02 | 2,617,313 | -0.16(-0.51%) |
Jul 20, 2015 | 30.28 | 31.81 | 29.33 | 31.18 | 8,259,098 | +0.92(+3.04%) |
Jul 17, 2015 | 29.55 | 32.09 | 29.12 | 30.26 | 5,704,325 | +0.78(+2.65%) |
Jul 16, 2015 | 29.61 | 29.61 | 29.29 | 29.48 | 1,123,285 | +0.05(+0.17%) |
Jul 15, 2015 | 29.44 | 29.68 | 29.20 | 29.43 | 2,125,482 | +0.12(+0.41%) |
Jul 14, 2015 | 29.14 | 29.60 | 29.05 | 29.31 | 2,790,584 | +0.23(+0.79%) |
Jul 13, 2015 | 29.53 | 29.68 | 29.08 | 29.08 | 1,344,647 | -0.19(-0.65%) |
Jul 10, 2015 | 29.47 | 29.52 | 29.00 | 29.27 | 1,466,398 | +0.18(+0.62%) |
Jul 09, 2015 | 29.64 | 29.78 | 29.00 | 29.09 | 897,818 | -0.22(-0.75%) |
Jul 08, 2015 | 29.74 | 29.88 | 29.14 | 29.31 | 1,035,069 | -0.69(-2.30%) |
Jul 07, 2015 | 29.85 | 30.16 | 29.13 | 30.00 | 1,900,818 | +0.15(+0.50%) |
Jul 06, 2015 | 29.75 | 30.03 | 29.67 | 29.85 | 1,378,960 | -0.17(-0.57%) |
Jul 02, 2015 | 30.33 | 30.02 | 30.02 | 30.02 | 1,594,400 | -0.29(-0.96%) |
Jul 01, 2015 | 30.43 | 30.45 | 30.01 | 30.31 | 2,147,300 | +0.21(+0.70%) |
Jun 30, 2015 | 30.42 | 30.49 | 30.03 | 30.10 | 2,778,688 | -0.02(-0.07%) |
Jun 29, 2015 | 30.65 | 31.01 | 30.10 | 30.12 | 2,260,360 | -0.94(-3.03%) |
Jun 26, 2015 | 31.30 | 31.54 | 30.94 | 31.06 | 2,484,798 | -0.24(-0.77%) |
Jun 25, 2015 | 31.79 | 32.12 | 31.29 | 31.30 | 6,654,602 | -1.72(-5.21%) |
Jun 24, 2015 | 33.64 | 33.69 | 32.81 | 33.02 | 2,669,256 | -0.78(-2.31%) |
Jun 23, 2015 | 33.62 | 34.05 | 33.50 | 33.80 | 2,101,499 | +0.18(+0.54%) |
Jun 22, 2015 | 33.93 | 33.99 | 33.40 | 33.62 | 2,226,891 | -0.08(-0.24%) |
Jun 19, 2015 | 33.70 | 34.14 | 33.15 | 33.70 | 3,965,078 | -0.03(-0.09%) |
Jun 18, 2015 | 33.77 | 33.98 | 33.37 | 33.73 | 3,316,146 | -0.02(-0.06%) |
Jun 17, 2015 | 34.65 | 34.65 | 33.63 | 33.75 | 7,248,108 | -0.98(-2.82%) |
Jun 16, 2015 | 31.32 | 36.50 | 31.27 | 34.73 | 12,334,898 | +3.36(+10.71%) |
Jun 15, 2015 | 31.14 | 31.37 | 30.79 | 31.37 | 1,258,586 | -0.15(-0.48%) |
Jun 12, 2015 | 30.48 | 31.61 | 30.29 | 31.52 | 2,704,731 | +0.84(+2.74%) |
Jun 11, 2015 | 30.08 | 30.68 | 30.06 | 30.68 | 1,609,067 | +0.56(+1.86%) |
Jun 10, 2015 | 30.05 | 30.46 | 29.75 | 30.12 | 2,106,805 | +0.15(+0.50%) |
Jun 09, 2015 | 30.08 | 30.36 | 29.72 | 29.97 | 2,216,209 | -0.12(-0.40%) |
Jun 08, 2015 | 30.97 | 31.01 | 30.04 | 30.09 | 1,223,249 | -0.87(-2.81%) |
Jun 05, 2015 | 30.54 | 31.02 | 30.41 | 30.96 | 945,353 | +0.30(+0.98%) |
Jun 04, 2015 | 30.75 | 30.98 | 30.53 | 30.66 | 814,776 | -0.29(-0.94%) |
Jun 03, 2015 | 30.62 | 31.19 | 30.52 | 30.95 | 1,370,806 | +0.37(+1.21%) |
Jun 02, 2015 | 30.01 | 30.70 | 29.77 | 30.58 | 1,934,602 | +0.45(+1.49%) |
Jun 01, 2015 | 30.17 | 30.27 | 29.90 | 30.13 | 830,874 | +0.08(+0.27%) |
May 29, 2015 | 30.15 | 30.25 | 29.96 | 30.05 | 1,012,843 | -0.09(-0.30%) |
May 28, 2015 | 29.79 | 30.24 | 29.79 | 30.14 | 967,540 | +0.17(+0.57%) |
May 27, 2015 | 29.84 | 30.08 | 29.81 | 29.97 | 761,349 | +0.21(+0.71%) |
May 26, 2015 | 30.30 | 30.30 | 29.70 | 29.76 | 1,156,110 | -0.70(-2.30%) |
May 22, 2015 | 30.67 | 30.46 | 30.46 | 30.46 | 984,400 | +0.29(+0.96%) |
May 21, 2015 | 29.95 | 30.30 | 29.79 | 30.17 | 872,038 | +0.13(+0.43%) |
May 20, 2015 | 30.17 | 30.27 | 29.95 | 30.04 | 1,109,764 | -0.14(-0.46%) |
May 19, 2015 | 30.30 | 30.31 | 29.97 | 30.18 | 1,337,694 | -0.05(-0.17%) |
May 18, 2015 | 29.77 | 30.24 | 29.50 | 30.23 | 2,179,213 | +0.37(+1.24%) |
May 15, 2015 | 28.87 | 30.20 | 28.58 | 29.86 | 4,494,942 | +1.04(+3.61%) |
May 14, 2015 | 28.64 | 28.89 | 28.44 | 28.82 | 924,944 | +0.42(+1.48%) |
May 13, 2015 | 28.15 | 28.45 | 28.04 | 28.40 | 797,984 | +0.33(+1.18%) |
May 12, 2015 | 28.01 | 28.20 | 27.66 | 28.07 | 776,258 | -0.03(-0.11%) |
May 11, 2015 | 27.93 | 28.21 | 27.80 | 28.10 | 1,187,408 | +0.10(+0.36%) |
May 08, 2015 | 28.11 | 28.32 | 27.99 | 28.00 | 1,355,634 | +0.21(+0.76%) |
May 07, 2015 | 27.56 | 27.89 | 27.27 | 27.79 | 981,757 | +0.20(+0.72%) |
May 06, 2015 | 27.74 | 27.77 | 27.29 | 27.59 | 938,409 | -0.08(-0.29%) |
May 05, 2015 | 28.19 | 28.45 | 27.50 | 27.67 | 1,353,825 | -0.63(-2.23%) |
May 04, 2015 | 28.12 | 28.50 | 28.06 | 28.30 | 1,637,402 | +0.21(+0.75%) |
May 01, 2015 | 27.65 | 28.15 | 27.40 | 28.09 | 1,746,888 | +0.65(+2.37%) |
Apr 30, 2015 | 28.15 | 28.15 | 27.32 | 27.44 | 3,381,123 | -0.92(-3.24%) |
Apr 29, 2015 | 28.75 | 29.49 | 27.95 | 28.36 | 4,912,635 | +0.08(+0.28%) |
Apr 28, 2015 | 28.51 | 28.59 | 27.76 | 28.28 | 3,560,227 | -0.23(-0.81%) |
Apr 27, 2015 | 28.74 | 29.01 | 28.32 | 28.51 | 2,789,186 | -0.37(-1.28%) |
Apr 24, 2015 | 29.73 | 29.78 | 28.30 | 28.88 | 4,834,022 | -1.01(-3.38%) |
Apr 23, 2015 | 30.71 | 30.72 | 29.51 | 29.89 | 4,762,111 | -0.18(-0.60%) |
Apr 22, 2015 | 29.71 | 30.12 | 29.46 | 30.07 | 2,283,616 | +0.50(+1.69%) |
Apr 21, 2015 | 29.86 | 29.86 | 29.43 | 29.57 | 745,849 | -0.21(-0.71%) |
Apr 20, 2015 | 29.37 | 29.80 | 29.29 | 29.78 | 828,482 | +0.57(+1.95%) |
Apr 17, 2015 | 29.75 | 29.75 | 29.07 | 29.21 | 1,113,552 | -0.76(-2.54%) |
Apr 16, 2015 | 30.02 | 30.16 | 29.76 | 29.97 | 1,053,227 | -0.22(-0.73%) |
Apr 15, 2015 | 29.95 | 30.26 | 29.82 | 30.19 | 1,168,032 | +0.38(+1.27%) |
Apr 14, 2015 | 29.92 | 29.96 | 29.45 | 29.81 | 810,321 | -0.12(-0.40%) |
Apr 13, 2015 | 30.51 | 30.53 | 29.64 | 29.93 | 1,390,681 | -0.67(-2.19%) |
Apr 10, 2015 | 30.99 | 31.11 | 30.49 | 30.60 | 1,198,125 | -0.40(-1.29%) |
Apr 09, 2015 | 30.42 | 31.02 | 30.42 | 31.00 | 1,084,760 | +0.54(+1.77%) |
Apr 08, 2015 | 30.27 | 30.48 | 30.13 | 30.46 | 1,130,856 | +0.34(+1.13%) |
Apr 07, 2015 | 30.10 | 30.44 | 29.94 | 30.12 | 1,115,498 | +0.02(+0.07%) |
Apr 06, 2015 | 29.15 | 30.21 | 29.10 | 30.10 | 1,301,561 | +0.82(+2.80%) |
Apr 02, 2015 | 29.06 | 29.28 | 29.28 | 29.28 | 1,070,100 | +0.28(+0.97%) |
Apr 01, 2015 | 29.44 | 29.49 | 28.83 | 29.00 | 1,179,031 | -0.51(-1.73%) |
Mar 31, 2015 | 29.83 | 29.99 | 29.38 | 29.51 | 1,533,660 | -0.51(-1.70%) |
Mar 30, 2015 | 30.25 | 30.32 | 29.97 | 30.02 | 1,341,305 | -0.07(-0.23%) |
Mar 27, 2015 | 29.91 | 30.16 | 29.70 | 30.09 | 989,446 | +0.16(+0.53%) |
Mar 26, 2015 | 29.68 | 29.94 | 29.39 | 29.93 | 1,160,705 | +0.08(+0.27%) |
Mar 25, 2015 | 30.60 | 30.68 | 29.82 | 29.85 | 1,796,767 | -0.75(-2.45%) |
Mar 24, 2015 | 30.61 | 30.68 | 30.34 | 30.60 | 626,411 | -0.06(-0.20%) |
Mar 23, 2015 | 30.65 | 30.86 | 30.54 | 30.66 | 992,872 | -0.04(-0.13%) |
Mar 20, 2015 | 30.41 | 30.79 | 30.03 | 30.70 | 2,034,046 | +0.45(+1.49%) |
Mar 19, 2015 | 30.00 | 30.37 | 29.86 | 30.25 | 1,362,640 | +0.25(+0.83%) |
Mar 18, 2015 | 29.23 | 30.05 | 29.01 | 30.00 | 1,357,255 | +0.77(+2.63%) |
Mar 17, 2015 | 28.81 | 29.26 | 28.80 | 29.23 | 877,049 | +0.28(+0.97%) |
Mar 16, 2015 | 28.69 | 28.99 | 28.49 | 28.95 | 738,927 | +0.38(+1.33%) |
Mar 13, 2015 | 28.85 | 28.88 | 28.37 | 28.57 | 1,009,649 | -0.34(-1.18%) |
Mar 12, 2015 | 28.61 | 28.91 | 28.28 | 28.91 | 1,081,011 | +0.25(+0.87%) |
Mar 11, 2015 | 28.82 | 28.92 | 28.53 | 28.66 | 1,068,044 | -0.13(-0.45%) |
Mar 10, 2015 | 28.75 | 28.93 | 28.59 | 28.79 | 1,872,250 | -0.18(-0.62%) |
Mar 09, 2015 | 28.80 | 29.07 | 28.72 | 28.97 | 1,125,328 | +0.20(+0.70%) |
Mar 06, 2015 | 29.10 | 29.34 | 28.73 | 28.77 | 1,263,523 | -0.39(-1.34%) |
Mar 05, 2015 | 29.17 | 29.33 | 29.00 | 29.16 | 1,050,820 | +0.01(+0.03%) |
Mar 04, 2015 | 28.78 | 29.33 | 28.53 | 29.15 | 1,896,225 | +0.21(+0.73%) |
Mar 03, 2015 | 29.20 | 29.32 | 28.76 | 28.94 | 1,252,490 | -0.49(-1.66%) |