Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.89 | 28.91 | 28.70 | 28.82 | 115,047 | +0.00(+0.00%) |
May 27, 2016 | 28.82 | 28.82 | 28.82 | 28.82 | 83,315 | +0.05(+0.17%) |
May 26, 2016 | 28.78 | 28.82 | 28.66 | 28.77 | 72,208 | +0.02(+0.06%) |
May 25, 2016 | 28.72 | 28.78 | 28.66 | 28.75 | 66,056 | +0.11(+0.37%) |
May 24, 2016 | 28.50 | 28.69 | 28.50 | 28.64 | 97,409 | +0.20(+0.69%) |
May 23, 2016 | 28.55 | 28.55 | 28.42 | 28.45 | 58,746 | -0.04(-0.14%) |
May 20, 2016 | 28.47 | 28.57 | 28.37 | 28.49 | 98,223 | +0.12(+0.43%) |
May 19, 2016 | 28.48 | 28.48 | 28.31 | 28.37 | 67,706 | -0.10(-0.35%) |
May 18, 2016 | 28.57 | 28.64 | 28.43 | 28.46 | 70,477 | -0.10(-0.35%) |
May 17, 2016 | 28.65 | 28.67 | 28.49 | 28.56 | 71,916 | -0.12(-0.40%) |
May 16, 2016 | 28.61 | 28.71 | 28.55 | 28.68 | 65,039 | +0.11(+0.37%) |
May 13, 2016 | 28.62 | 28.64 | 28.52 | 28.57 | 91,317 | -0.09(-0.32%) |
May 12, 2016 | 28.79 | 28.79 | 28.54 | 28.66 | 91,777 | -0.02(-0.09%) |
May 11, 2016 | 28.65 | 28.77 | 28.62 | 28.69 | 109,435 | -0.07(-0.26%) |
May 10, 2016 | 28.68 | 28.78 | 28.65 | 28.76 | 85,272 | +0.16(+0.57%) |
May 09, 2016 | 28.64 | 28.66 | 28.55 | 28.60 | 86,170 | +0.00(+0.00%) |
May 06, 2016 | 28.59 | 28.61 | 28.51 | 28.60 | 55,394 | +0.05(+0.17%) |
May 05, 2016 | 28.60 | 28.61 | 28.50 | 28.55 | 37,894 | +0.02(+0.06%) |
May 04, 2016 | 28.53 | 28.60 | 28.47 | 28.53 | 112,809 | -0.13(-0.46%) |
May 03, 2016 | 28.68 | 28.73 | 28.61 | 28.66 | 51,934 | -0.12(-0.40%) |
May 02, 2016 | 28.82 | 28.82 | 28.69 | 28.78 | 67,781 | +0.07(+0.26%) |
Apr 29, 2016 | 28.75 | 28.75 | 28.59 | 28.70 | 53,965 | -0.04(-0.14%) |
Apr 28, 2016 | 28.82 | 28.86 | 28.65 | 28.74 | 93,993 | -0.12(-0.40%) |
Apr 27, 2016 | 28.83 | 28.87 | 28.70 | 28.86 | 106,606 | +0.07(+0.26%) |
Apr 26, 2016 | 28.73 | 28.79 | 28.69 | 28.78 | 64,285 | +0.05(+0.17%) |
Apr 25, 2016 | 28.82 | 28.82 | 28.67 | 28.73 | 46,850 | -0.07(-0.26%) |
Apr 22, 2016 | 28.86 | 28.86 | 28.71 | 28.81 | 148,756 | +0.00(+0.00%) |
Apr 21, 2016 | 28.92 | 28.92 | 28.73 | 28.81 | 99,972 | -0.10(-0.34%) |
Apr 20, 2016 | 28.98 | 28.98 | 28.87 | 28.91 | 106,252 | -0.01(-0.03%) |
Apr 19, 2016 | 28.88 | 28.92 | 28.83 | 28.92 | 97,598 | +0.11(+0.37%) |
Apr 18, 2016 | 28.72 | 28.81 | 28.65 | 28.81 | 168,564 | +0.08(+0.29%) |
Apr 15, 2016 | 28.78 | 28.78 | 28.64 | 28.73 | 88,074 | +0.02(+0.09%) |
Apr 14, 2016 | 28.78 | 28.79 | 28.64 | 28.70 | 78,202 | -0.03(-0.11%) |
Apr 13, 2016 | 28.72 | 28.73 | 28.59 | 28.73 | 114,537 | +0.21(+0.75%) |
Apr 12, 2016 | 28.49 | 28.57 | 28.39 | 28.52 | 77,410 | +0.12(+0.43%) |
Apr 11, 2016 | 28.49 | 28.55 | 28.40 | 28.40 | 94,448 | -0.06(-0.20%) |
Apr 08, 2016 | 28.49 | 28.52 | 28.38 | 28.46 | 155,993 | +0.12(+0.44%) |
Apr 07, 2016 | 28.27 | 28.40 | 28.24 | 28.33 | 138,758 | -0.13(-0.46%) |
Apr 06, 2016 | 28.37 | 28.46 | 28.25 | 28.46 | 75,705 | +0.16(+0.55%) |
Apr 05, 2016 | 28.27 | 28.35 | 28.27 | 28.31 | 85,868 | -0.14(-0.49%) |
Apr 04, 2016 | 28.45 | 28.49 | 28.39 | 28.45 | 85,760 | -0.02(-0.07%) |
Apr 01, 2016 | 28.37 | 28.48 | 28.27 | 28.47 | 53,033 | -0.02(-0.09%) |
Mar 31, 2016 | 28.43 | 28.55 | 28.43 | 28.49 | 94,299 | -0.02(-0.09%) |
Mar 30, 2016 | 28.49 | 28.56 | 28.43 | 28.52 | 106,871 | +0.11(+0.37%) |
Mar 29, 2016 | 28.25 | 28.44 | 28.18 | 28.41 | 97,966 | +0.18(+0.64%) |
Mar 28, 2016 | 28.29 | 28.29 | 28.13 | 28.23 | 120,562 | +0.05(+0.17%) |
Mar 24, 2016 | 28.18 | 28.18 | 28.18 | 28.18 | 66,078 | -0.08(-0.29%) |
Mar 23, 2016 | 28.25 | 28.32 | 28.21 | 28.26 | 82,853 | -0.02(-0.06%) |
Mar 22, 2016 | 28.39 | 28.39 | 28.28 | 28.28 | 106,012 | -0.09(-0.32%) |
Mar 21, 2016 | 28.32 | 28.39 | 28.25 | 28.37 | 98,190 | +0.00(+0.00%) |
Mar 18, 2016 | 28.39 | 28.41 | 28.31 | 28.37 | 149,275 | +0.03(+0.12%) |
Mar 17, 2016 | 28.20 | 28.34 | 28.14 | 28.34 | 82,459 | +0.18(+0.64%) |
Mar 16, 2016 | 27.94 | 28.16 | 27.91 | 28.16 | 25,125 | +0.13(+0.47%) |
Mar 15, 2016 | 27.95 | 28.07 | 27.95 | 28.02 | 41,304 | -0.06(-0.20%) |
Mar 14, 2016 | 28.05 | 28.12 | 28.00 | 28.08 | 50,856 | -0.04(-0.15%) |
Mar 11, 2016 | 28.00 | 28.12 | 27.94 | 28.12 | 53,270 | +0.29(+1.06%) |
Mar 10, 2016 | 28.00 | 28.00 | 27.72 | 27.83 | 59,204 | -0.03(-0.12%) |
Mar 09, 2016 | 27.87 | 27.93 | 27.81 | 27.86 | 68,758 | +0.00(+0.00%) |
Mar 08, 2016 | 27.94 | 27.94 | 27.85 | 27.86 | 74,963 | -0.06(-0.21%) |
Mar 07, 2016 | 27.83 | 27.94 | 27.80 | 27.92 | 72,591 | -0.01(-0.03%) |
Mar 04, 2016 | 27.97 | 27.98 | 27.86 | 27.93 | 102,791 | +0.03(+0.12%) |
Mar 03, 2016 | 27.82 | 27.89 | 27.75 | 27.89 | 49,269 | +0.13(+0.47%) |
Mar 02, 2016 | 27.70 | 27.77 | 27.65 | 27.76 | 85,869 | +0.07(+0.27%) |
Mar 01, 2016 | 27.62 | 27.71 | 27.57 | 27.69 | 71,991 | +0.22(+0.80%) |
Feb 29, 2016 | 27.53 | 27.57 | 27.44 | 27.47 | 93,495 | -0.02(-0.09%) |
Feb 26, 2016 | 27.59 | 27.59 | 27.47 | 27.49 | 60,154 | -0.04(-0.15%) |
Feb 25, 2016 | 27.55 | 27.55 | 27.40 | 27.53 | 110,017 | +0.14(+0.51%) |
Feb 24, 2016 | 27.22 | 27.41 | 27.21 | 27.39 | 183,176 | +0.02(+0.09%) |
Feb 23, 2016 | 27.42 | 27.44 | 27.31 | 27.37 | 132,039 | -0.14(-0.51%) |
Feb 22, 2016 | 27.42 | 27.53 | 27.42 | 27.51 | 61,115 | +0.16(+0.57%) |
Feb 19, 2016 | 27.34 | 27.37 | 27.30 | 27.35 | 103,226 | +0.01(+0.03%) |
Feb 18, 2016 | 27.35 | 27.44 | 27.31 | 27.35 | 54,950 | -0.02(-0.06%) |
Feb 17, 2016 | 27.23 | 27.38 | 27.23 | 27.36 | 44,651 | +0.18(+0.66%) |
Feb 16, 2016 | 27.17 | 27.18 | 27.05 | 27.18 | 58,167 | +0.19(+0.70%) |
Feb 12, 2016 | 26.99 | 26.99 | 26.99 | 26.99 | 73,284 | +0.10(+0.37%) |
Feb 11, 2016 | 26.81 | 26.94 | 26.78 | 26.89 | 74,319 | -0.06(-0.21%) |
Feb 10, 2016 | 27.12 | 27.16 | 26.94 | 26.95 | 52,767 | -0.02(-0.09%) |
Feb 09, 2016 | 26.89 | 27.03 | 26.89 | 26.98 | 81,881 | -0.03(-0.12%) |
Feb 08, 2016 | 27.00 | 27.06 | 26.89 | 27.01 | 192,381 | -0.12(-0.45%) |
Feb 05, 2016 | 27.29 | 27.29 | 27.08 | 27.13 | 208,777 | -0.20(-0.72%) |
Feb 04, 2016 | 27.24 | 27.39 | 27.24 | 27.33 | 95,850 | +0.07(+0.27%) |
Feb 03, 2016 | 27.33 | 27.34 | 27.08 | 27.26 | 52,866 | +0.04(+0.15%) |
Feb 02, 2016 | 27.30 | 27.35 | 27.17 | 27.21 | 63,936 | -0.19(-0.69%) |
Feb 01, 2016 | 27.35 | 27.44 | 27.31 | 27.40 | 407,974 | -0.03(-0.12%) |
Jan 29, 2016 | 27.28 | 27.44 | 27.24 | 27.44 | 367,718 | +0.29(+1.06%) |
Jan 28, 2016 | 27.09 | 27.18 | 27.03 | 27.15 | 301,506 | +0.10(+0.36%) |
Jan 27, 2016 | 27.12 | 27.25 | 27.04 | 27.05 | 98,867 | -0.11(-0.39%) |
Jan 26, 2016 | 27.02 | 27.18 | 27.02 | 27.16 | 253,140 | +0.21(+0.79%) |
Jan 25, 2016 | 27.12 | 27.13 | 26.94 | 26.94 | 551,838 | -0.16(-0.60%) |
Jan 22, 2016 | 27.16 | 27.16 | 27.03 | 27.11 | 303,391 | +0.21(+0.79%) |
Jan 21, 2016 | 26.82 | 26.95 | 26.80 | 26.89 | 295,664 | +0.04(+0.15%) |
Jan 20, 2016 | 26.83 | 26.91 | 26.62 | 26.85 | 122,947 | -0.13(-0.49%) |
Jan 19, 2016 | 27.13 | 27.13 | 26.90 | 26.99 | 784,381 | +0.01(+0.03%) |
Jan 15, 2016 | 26.94 | 26.98 | 26.98 | 26.98 | 701,092 | -0.27(-0.99%) |
Jan 14, 2016 | 27.18 | 27.29 | 27.07 | 27.25 | 209,003 | +0.13(+0.48%) |
Jan 13, 2016 | 27.46 | 27.46 | 27.12 | 27.12 | 215,565 | -0.24(-0.87%) |
Jan 12, 2016 | 27.32 | 27.35 | 27.23 | 27.35 | 60,179 | +0.11(+0.39%) |
Jan 11, 2016 | 27.31 | 27.32 | 27.14 | 27.25 | 893,186 | +0.00(+0.00%) |
Jan 08, 2016 | 27.52 | 27.52 | 27.25 | 27.25 | 550,379 | -0.13(-0.48%) |
Jan 07, 2016 | 27.40 | 27.48 | 27.35 | 27.38 | 186,796 | -0.24(-0.86%) |
Jan 06, 2016 | 27.56 | 27.66 | 27.56 | 27.62 | 1,609,512 | -0.13(-0.47%) |
Jan 05, 2016 | 27.79 | 27.81 | 27.65 | 27.75 | 124,018 | +0.00(+0.00%) |
Jan 04, 2016 | 27.64 | 27.89 | 27.61 | 27.75 | 690,141 | -0.13(-0.47%) |
Dec 31, 2015 | 27.99 | 27.88 | 27.88 | 27.88 | 228,771 | -0.10(-0.35%) |
Dec 30, 2015 | 28.04 | 28.07 | 27.96 | 27.98 | 272,348 | -0.08(-0.29%) |
Dec 29, 2015 | 28.16 | 28.16 | 28.03 | 28.06 | 546,005 | +0.03(+0.12%) |
Dec 28, 2015 | 28.09 | 28.09 | 27.93 | 28.02 | 601,679 | -0.03(-0.10%) |
Dec 24, 2015 | 28.04 | 28.05 | 28.05 | 28.05 | 355,831 | +0.03(+0.12%) |
Dec 23, 2015 | 28.02 | 28.04 | 27.93 | 28.02 | 878,163 | +0.11(+0.38%) |
Dec 22, 2015 | 27.81 | 27.92 | 27.80 | 27.91 | 1,311,220 | +0.10(+0.35%) |
Dec 21, 2015 | 27.99 | 27.99 | 27.76 | 27.81 | 804,071 | +0.01(+0.03%) |
Dec 18, 2015 | 27.93 | 27.97 | 27.78 | 27.81 | 849,702 | -0.10(-0.35%) |
Dec 17, 2015 | 28.11 | 28.13 | 27.89 | 27.90 | 539,949 | -0.07(-0.26%) |
Dec 16, 2015 | 27.99 | 28.05 | 27.86 | 27.98 | 430,642 | +0.15(+0.53%) |
Dec 15, 2015 | 27.83 | 27.90 | 27.80 | 27.83 | 809,721 | +0.10(+0.35%) |
Dec 14, 2015 | 27.85 | 27.92 | 27.68 | 27.73 | 668,327 | -0.08(-0.29%) |
Dec 11, 2015 | 27.95 | 27.95 | 27.79 | 27.81 | 515,885 | -0.15(-0.55%) |
Dec 10, 2015 | 28.05 | 28.06 | 27.95 | 27.97 | 552,907 | +0.01(+0.03%) |
Dec 09, 2015 | 28.06 | 28.11 | 27.91 | 27.96 | 447,865 | -0.08(-0.29%) |
Dec 08, 2015 | 28.07 | 28.12 | 27.93 | 28.04 | 655,931 | -0.14(-0.49%) |
Dec 07, 2015 | 28.20 | 28.20 | 28.12 | 28.18 | 259,396 | -0.07(-0.23%) |
Dec 04, 2015 | 28.01 | 28.25 | 28.01 | 28.25 | 191,758 | +0.21(+0.76%) |
Dec 03, 2015 | 28.30 | 28.32 | 27.98 | 28.03 | 275,447 | -0.24(-0.84%) |
Dec 02, 2015 | 28.41 | 28.41 | 28.26 | 28.27 | 254,885 | -0.13(-0.46%) |
Dec 01, 2015 | 28.33 | 28.43 | 28.30 | 28.40 | 714,038 | +0.18(+0.63%) |
Nov 30, 2015 | 28.25 | 28.25 | 28.18 | 28.22 | 240,639 | -0.02(-0.09%) |
Nov 27, 2015 | 28.29 | 28.29 | 28.21 | 28.25 | 142,392 | -0.02(-0.06%) |
Nov 25, 2015 | 28.20 | 28.26 | 28.26 | 28.26 | 121,638 | +0.04(+0.14%) |
Nov 24, 2015 | 28.15 | 28.26 | 28.12 | 28.22 | 172,173 | +0.01(+0.03%) |
Nov 23, 2015 | 28.20 | 28.25 | 28.18 | 28.21 | 191,151 | -0.03(-0.12%) |
Nov 20, 2015 | 28.29 | 28.32 | 28.21 | 28.25 | 187,028 | +0.04(+0.14%) |
Nov 19, 2015 | 28.19 | 28.27 | 28.19 | 28.21 | 345,614 | +0.02(+0.06%) |
Nov 18, 2015 | 28.10 | 28.20 | 28.05 | 28.19 | 1,555,122 | +0.15(+0.52%) |
Nov 17, 2015 | 27.99 | 28.10 | 27.97 | 28.04 | 282,693 | +0.01(+0.03%) |
Nov 16, 2015 | 27.91 | 28.03 | 27.88 | 28.03 | 315,980 | +0.13(+0.47%) |
Nov 13, 2015 | 27.94 | 27.97 | 27.86 | 27.90 | 166,605 | -0.07(-0.23%) |
Nov 12, 2015 | 27.99 | 28.07 | 27.95 | 27.97 | 255,352 | -0.11(-0.41%) |
Nov 11, 2015 | 28.19 | 28.19 | 28.07 | 28.08 | 108,114 | +0.01(+0.03%) |
Nov 10, 2015 | 28.06 | 28.10 | 27.99 | 28.07 | 142,208 | +0.01(+0.03%) |
Nov 09, 2015 | 28.12 | 28.15 | 27.98 | 28.07 | 209,301 | -0.14(-0.49%) |
Nov 06, 2015 | 28.26 | 28.26 | 28.11 | 28.21 | 208,742 | -0.11(-0.40%) |
Nov 05, 2015 | 28.39 | 28.39 | 28.24 | 28.32 | 139,322 | -0.02(-0.06%) |
Nov 04, 2015 | 28.40 | 28.40 | 28.30 | 28.34 | 65,445 | -0.07(-0.23%) |
Nov 03, 2015 | 28.36 | 28.42 | 28.29 | 28.40 | 106,690 | +0.01(+0.03%) |
Nov 02, 2015 | 28.27 | 28.40 | 28.27 | 28.39 | 91,601 | +0.10(+0.35%) |
Oct 30, 2015 | 28.25 | 28.35 | 28.23 | 28.29 | 98,121 | +0.04(+0.14%) |
Oct 29, 2015 | 28.32 | 28.34 | 28.24 | 28.25 | 88,774 | -0.16(-0.57%) |
Oct 28, 2015 | 28.39 | 28.46 | 28.26 | 28.42 | 42,000 | +0.04(+0.14%) |
Oct 27, 2015 | 28.33 | 28.39 | 28.29 | 28.38 | 94,550 | -0.05(-0.17%) |
Oct 26, 2015 | 28.38 | 28.44 | 28.35 | 28.43 | 68,681 | +0.01(+0.03%) |
Oct 23, 2015 | 28.40 | 28.46 | 28.37 | 28.42 | 97,284 | +0.05(+0.17%) |
Oct 22, 2015 | 28.28 | 28.38 | 28.26 | 28.37 | 83,362 | +0.18(+0.64%) |
Oct 21, 2015 | 28.22 | 28.31 | 28.17 | 28.19 | 61,867 | -0.01(-0.03%) |
Oct 20, 2015 | 28.23 | 28.23 | 28.12 | 28.20 | 59,282 | -0.06(-0.20%) |
Oct 19, 2015 | 28.23 | 28.25 | 28.12 | 28.25 | 90,851 | -0.03(-0.12%) |
Oct 16, 2015 | 28.29 | 28.30 | 28.19 | 28.29 | 115,666 | +0.02(+0.09%) |
Oct 15, 2015 | 28.11 | 28.26 | 28.09 | 28.26 | 117,669 | +0.18(+0.64%) |
Oct 14, 2015 | 28.03 | 28.15 | 28.03 | 28.08 | 212,003 | +0.01(+0.03%) |
Oct 13, 2015 | 28.15 | 28.15 | 28.00 | 28.07 | 83,331 | -0.10(-0.35%) |
Oct 12, 2015 | 28.15 | 28.22 | 28.11 | 28.17 | 144,371 | +0.02(+0.09%) |
Oct 09, 2015 | 28.17 | 28.20 | 28.07 | 28.15 | 63,604 | +0.01(+0.03%) |
Oct 08, 2015 | 27.91 | 28.14 | 27.91 | 28.14 | 76,068 | +0.10(+0.35%) |
Oct 07, 2015 | 27.91 | 28.05 | 27.91 | 28.04 | 37,900 | +0.19(+0.67%) |
Oct 06, 2015 | 27.97 | 27.98 | 27.82 | 27.86 | 123,098 | -0.01(-0.03%) |
Oct 05, 2015 | 27.74 | 27.90 | 27.74 | 27.86 | 125,103 | +0.13(+0.47%) |
Oct 02, 2015 | 27.44 | 27.73 | 27.39 | 27.73 | 46,556 | +0.25(+0.90%) |
Oct 01, 2015 | 27.41 | 27.49 | 27.38 | 27.49 | 175,205 | +0.02(+0.06%) |
Sep 30, 2015 | 27.45 | 27.47 | 27.32 | 27.47 | 122,627 | +0.17(+0.62%) |
Sep 29, 2015 | 27.26 | 27.32 | 27.16 | 27.30 | 56,294 | +0.01(+0.03%) |
Sep 28, 2015 | 27.38 | 27.41 | 27.19 | 27.29 | 109,938 | -0.20(-0.74%) |
Sep 25, 2015 | 27.51 | 27.76 | 27.41 | 27.49 | 94,440 | +0.01(+0.03%) |
Sep 24, 2015 | 27.44 | 27.51 | 27.35 | 27.49 | 93,604 | +0.04(+0.15%) |
Sep 23, 2015 | 27.59 | 27.59 | 27.44 | 27.45 | 159,800 | -0.03(-0.12%) |
Sep 22, 2015 | 27.58 | 27.58 | 27.42 | 27.48 | 160,904 | -0.19(-0.67%) |
Sep 21, 2015 | 27.79 | 27.80 | 27.64 | 27.66 | 86,357 | -0.12(-0.44%) |
Sep 18, 2015 | 27.72 | 27.86 | 27.66 | 27.79 | 101,463 | -0.17(-0.61%) |
Sep 17, 2015 | 27.79 | 28.05 | 27.73 | 27.96 | 102,714 | +0.13(+0.47%) |
Sep 16, 2015 | 27.68 | 27.86 | 27.68 | 27.83 | 41,878 | +0.11(+0.38%) |
Sep 15, 2015 | 27.71 | 27.72 | 27.61 | 27.72 | 77,124 | +0.04(+0.15%) |
Sep 14, 2015 | 27.78 | 27.78 | 27.62 | 27.68 | 154,362 | -0.06(-0.21%) |
Sep 11, 2015 | 27.65 | 27.74 | 27.61 | 27.74 | 47,246 | +0.12(+0.44%) |
Sep 10, 2015 | 27.63 | 27.73 | 27.55 | 27.62 | 115,682 | +0.01(+0.03%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.61 | 27.61 | 43,928 | -0.09(-0.32%) |
Sep 08, 2015 | 27.68 | 27.71 | 27.59 | 27.70 | 43,468 | +0.28(+1.01%) |
Sep 04, 2015 | 27.41 | 27.42 | 27.42 | 27.42 | 65,802 | -0.18(-0.65%) |
Sep 03, 2015 | 27.62 | 27.74 | 27.60 | 27.60 | 83,020 | -0.01(-0.03%) |
Sep 02, 2015 | 27.53 | 27.61 | 27.41 | 27.61 | 53,350 | +0.24(+0.89%) |
Sep 01, 2015 | 27.45 | 27.55 | 27.34 | 27.36 | 70,851 | -0.43(-1.55%) |
Aug 31, 2015 | 27.86 | 27.88 | 27.72 | 27.79 | 76,240 | -0.06(-0.23%) |
Aug 28, 2015 | 27.84 | 27.89 | 27.77 | 27.86 | 66,333 | +0.00(+0.00%) |
Aug 27, 2015 | 27.79 | 27.89 | 27.62 | 27.86 | 141,961 | +0.21(+0.76%) |
Aug 26, 2015 | 27.54 | 27.65 | 27.30 | 27.65 | 100,603 | +0.43(+1.58%) |
Aug 25, 2015 | 27.80 | 27.84 | 27.22 | 27.22 | 156,872 | -0.24(-0.86%) |
Aug 24, 2015 | 27.25 | 27.58 | 17.53 | 27.45 | 309,673 | -0.30(-1.08%) |
Aug 21, 2015 | 28.05 | 28.08 | 27.75 | 27.75 | 107,724 | -0.29(-1.04%) |
Aug 20, 2015 | 28.23 | 28.28 | 28.05 | 28.05 | 126,697 | -0.34(-1.20%) |
Aug 19, 2015 | 28.37 | 28.44 | 28.25 | 28.39 | 39,758 | -0.06(-0.23%) |
Aug 18, 2015 | 28.40 | 28.48 | 28.37 | 28.45 | 126,516 | -0.06(-0.20%) |
Aug 17, 2015 | 28.37 | 28.52 | 28.37 | 28.51 | 39,726 | +0.04(+0.14%) |
Aug 14, 2015 | 28.35 | 28.48 | 28.35 | 28.47 | 45,267 | +0.01(+0.03%) |
Aug 13, 2015 | 28.52 | 28.52 | 28.35 | 28.46 | 53,882 | +0.01(+0.03%) |
Aug 12, 2015 | 28.45 | 28.48 | 28.35 | 28.45 | 113,458 | -0.03(-0.11%) |
Aug 11, 2015 | 28.52 | 28.54 | 28.42 | 28.48 | 53,049 | -0.10(-0.34%) |
Aug 10, 2015 | 28.50 | 28.59 | 28.41 | 28.58 | 45,678 | +0.14(+0.48%) |
Aug 07, 2015 | 28.44 | 28.51 | 28.40 | 28.44 | 125,667 | -0.01(-0.03%) |
Aug 06, 2015 | 28.56 | 28.56 | 28.40 | 28.45 | 42,444 | -0.10(-0.34%) |
Aug 05, 2015 | 28.53 | 28.61 | 28.48 | 28.55 | 55,795 | +0.02(+0.09%) |
Aug 04, 2015 | 28.52 | 28.61 | 28.49 | 28.52 | 32,060 | -0.06(-0.23%) |
Aug 03, 2015 | 28.57 | 28.61 | 28.48 | 28.59 | 52,587 | -0.04(-0.14%) |
Jul 31, 2015 | 28.61 | 28.65 | 28.52 | 28.63 | 52,517 | +0.11(+0.40%) |
Jul 30, 2015 | 28.50 | 28.52 | 28.43 | 28.52 | 22,658 | -0.02(-0.06%) |
Jul 29, 2015 | 28.40 | 28.56 | 28.40 | 28.53 | 44,280 | +0.12(+0.43%) |
Jul 28, 2015 | 28.44 | 28.45 | 28.29 | 28.41 | 61,294 | +0.03(+0.11%) |
Jul 27, 2015 | 28.36 | 28.40 | 28.30 | 28.38 | 29,720 | -0.05(-0.17%) |
Jul 24, 2015 | 28.48 | 28.57 | 28.36 | 28.43 | 33,063 | -0.05(-0.17%) |
Jul 23, 2015 | 28.52 | 28.60 | 28.48 | 28.48 | 68,330 | -0.09(-0.31%) |
Jul 22, 2015 | 28.58 | 28.58 | 28.49 | 28.57 | 32,860 | -0.03(-0.11%) |
Jul 21, 2015 | 28.70 | 28.70 | 28.56 | 28.60 | 115,279 | -0.06(-0.20%) |
Jul 20, 2015 | 28.66 | 28.68 | 28.55 | 28.65 | 102,476 | -0.02(-0.08%) |
Jul 17, 2015 | 28.56 | 28.68 | 28.56 | 28.68 | 46,188 | +0.09(+0.31%) |
Jul 16, 2015 | 28.73 | 28.73 | 28.55 | 28.59 | 259,001 | +0.02(+0.06%) |
Jul 15, 2015 | 28.61 | 28.61 | 28.50 | 28.57 | 48,063 | +0.01(+0.03%) |
Jul 14, 2015 | 28.54 | 28.59 | 28.44 | 28.57 | 35,812 | +0.08(+0.28%) |
Jul 13, 2015 | 28.57 | 28.57 | 28.40 | 28.48 | 56,011 | +0.09(+0.31%) |
Jul 10, 2015 | 28.44 | 28.44 | 28.32 | 28.40 | 41,502 | +0.16(+0.57%) |
Jul 09, 2015 | 28.35 | 28.47 | 28.23 | 28.23 | 66,418 | +0.07(+0.26%) |
Jul 08, 2015 | 28.36 | 28.36 | 28.16 | 28.16 | 51,346 | -0.29(-1.03%) |
Jul 07, 2015 | 28.51 | 28.51 | 28.18 | 28.45 | 79,013 | +0.08(+0.29%) |
Jul 06, 2015 | 28.44 | 28.45 | 28.26 | 28.37 | 70,898 | -0.09(-0.31%) |
Jul 02, 2015 | 28.40 | 28.46 | 28.46 | 28.46 | 72,702 | +0.05(+0.19%) |
Jul 01, 2015 | 28.54 | 28.54 | 28.36 | 28.41 | 70,668 | +0.00(+0.00%) |
Jun 30, 2015 | 28.42 | 28.47 | 28.33 | 28.41 | 48,423 | +0.03(+0.11%) |
Jun 29, 2015 | 28.38 | 28.47 | 28.33 | 28.38 | 68,921 | -0.21(-0.73%) |
Jun 26, 2015 | 28.59 | 28.62 | 28.50 | 28.58 | 40,736 | -0.06(-0.20%) |
Jun 25, 2015 | 28.69 | 28.70 | 28.62 | 28.64 | 43,596 | -0.06(-0.22%) |
Jun 24, 2015 | 28.67 | 28.74 | 28.63 | 28.71 | 70,893 | -0.03(-0.11%) |
Jun 23, 2015 | 28.66 | 28.76 | 28.66 | 28.74 | 66,938 | -0.04(-0.14%) |
Jun 22, 2015 | 28.65 | 28.83 | 28.65 | 28.78 | 76,499 | +0.14(+0.50%) |
Jun 19, 2015 | 28.61 | 28.73 | 28.55 | 28.63 | 35,498 | -0.06(-0.20%) |
Jun 18, 2015 | 28.63 | 28.71 | 28.62 | 28.69 | 33,491 | +0.08(+0.28%) |
Jun 17, 2015 | 28.62 | 28.63 | 28.38 | 28.61 | 32,451 | +0.03(+0.11%) |
Jun 16, 2015 | 28.52 | 28.58 | 28.36 | 28.58 | 55,129 | +0.10(+0.34%) |
Jun 15, 2015 | 28.42 | 28.52 | 28.42 | 28.48 | 60,366 | -0.06(-0.23%) |
Jun 12, 2015 | 28.54 | 28.62 | 28.53 | 28.54 | 74,936 | -0.08(-0.28%) |
Jun 11, 2015 | 28.66 | 28.68 | 28.58 | 28.63 | 41,248 | +0.06(+0.23%) |
Jun 10, 2015 | 28.48 | 28.57 | 28.48 | 28.56 | 45,930 | +0.15(+0.54%) |
Jun 09, 2015 | 28.52 | 28.52 | 28.37 | 28.41 | 95,770 | -0.10(-0.34%) |
Jun 08, 2015 | 28.48 | 28.57 | 28.42 | 28.50 | 45,805 | +0.01(+0.03%) |
Jun 05, 2015 | 28.54 | 28.58 | 28.41 | 28.49 | 60,132 | -0.17(-0.60%) |
Jun 04, 2015 | 28.70 | 28.73 | 28.61 | 28.67 | 52,913 | +0.02(+0.06%) |
Jun 03, 2015 | 28.73 | 28.81 | 28.65 | 28.65 | 93,956 | -0.10(-0.34%) |
Jun 02, 2015 | 28.69 | 28.79 | 28.69 | 28.75 | 175,551 | -0.05(-0.17%) |