Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.17 | 30.20 | 30.13 | 30.20 | 250,843 | +0.03(+0.11%) |
Jul 28, 2016 | 30.13 | 30.19 | 30.13 | 30.17 | 300,841 | -0.04(-0.13%) |
Jul 27, 2016 | 30.19 | 30.22 | 30.12 | 30.20 | 196,033 | +0.04(+0.13%) |
Jul 26, 2016 | 30.22 | 30.23 | 30.14 | 30.17 | 188,713 | -0.06(-0.19%) |
Jul 25, 2016 | 30.25 | 30.28 | 30.19 | 30.22 | 133,405 | -0.05(-0.17%) |
Jul 22, 2016 | 30.24 | 30.29 | 30.20 | 30.28 | 162,133 | +0.06(+0.21%) |
Jul 21, 2016 | 30.22 | 30.28 | 30.13 | 30.21 | 126,673 | +0.00(+0.00%) |
Jul 20, 2016 | 30.20 | 30.25 | 30.18 | 30.21 | 464,162 | +0.05(+0.17%) |
Jul 19, 2016 | 30.24 | 30.24 | 30.06 | 30.16 | 171,338 | -0.05(-0.17%) |
Jul 18, 2016 | 30.20 | 30.22 | 30.13 | 30.21 | 233,051 | +0.06(+0.19%) |
Jul 15, 2016 | 30.15 | 30.21 | 30.11 | 30.15 | 123,537 | -0.05(-0.17%) |
Jul 14, 2016 | 30.19 | 30.22 | 30.15 | 30.20 | 185,562 | +0.04(+0.13%) |
Jul 13, 2016 | 30.15 | 30.20 | 30.11 | 30.17 | 356,732 | -0.04(-0.13%) |
Jul 12, 2016 | 30.24 | 30.26 | 30.19 | 30.20 | 241,494 | +0.04(+0.13%) |
Jul 11, 2016 | 30.19 | 30.20 | 30.15 | 30.17 | 277,520 | +0.05(+0.15%) |
Jul 08, 2016 | 29.90 | 30.12 | 29.90 | 30.12 | 429,561 | +0.22(+0.74%) |
Jul 07, 2016 | 29.80 | 29.91 | 29.80 | 29.90 | 205,545 | +0.05(+0.17%) |
Jul 06, 2016 | 29.74 | 29.86 | 29.73 | 29.85 | 221,376 | +0.06(+0.22%) |
Jul 05, 2016 | 29.82 | 29.82 | 29.73 | 29.78 | 173,451 | -0.05(-0.15%) |
Jul 01, 2016 | 29.81 | 29.83 | 29.83 | 29.83 | 197,367 | +0.02(+0.06%) |
Jun 30, 2016 | 29.65 | 29.81 | 29.65 | 29.81 | 263,470 | +0.14(+0.48%) |
Jun 29, 2016 | 29.57 | 29.70 | 29.55 | 29.67 | 295,085 | +0.24(+0.83%) |
Jun 28, 2016 | 29.41 | 29.46 | 29.35 | 29.43 | 159,607 | +0.19(+0.64%) |
Jun 27, 2016 | 29.53 | 29.53 | 29.24 | 29.24 | 213,343 | -0.28(-0.94%) |
Jun 24, 2016 | 29.34 | 29.57 | 29.34 | 29.52 | 223,809 | -0.29(-0.97%) |
Jun 23, 2016 | 29.74 | 29.87 | 29.68 | 29.81 | 192,565 | +0.17(+0.56%) |
Jun 22, 2016 | 29.62 | 29.70 | 29.62 | 29.64 | 665,777 | -0.03(-0.09%) |
Jun 21, 2016 | 29.56 | 29.68 | 29.56 | 29.66 | 214,391 | +0.10(+0.35%) |
Jun 20, 2016 | 29.55 | 29.65 | 29.55 | 29.56 | 169,966 | +0.12(+0.39%) |
Jun 17, 2016 | 29.48 | 29.50 | 29.41 | 29.45 | 135,821 | -0.03(-0.09%) |
Jun 16, 2016 | 29.43 | 29.48 | 29.34 | 29.47 | 268,927 | +0.00(+0.00%) |
Jun 15, 2016 | 29.51 | 29.56 | 29.47 | 29.47 | 144,656 | -0.01(-0.02%) |
Jun 14, 2016 | 29.52 | 29.54 | 29.42 | 29.48 | 203,939 | -0.08(-0.26%) |
Jun 13, 2016 | 29.61 | 29.63 | 29.54 | 29.56 | 140,022 | -0.08(-0.26%) |
Jun 10, 2016 | 29.71 | 29.71 | 29.55 | 29.63 | 3,467,603 | -0.11(-0.37%) |
Jun 09, 2016 | 29.74 | 29.76 | 29.70 | 29.74 | 418,495 | -0.03(-0.11%) |
Jun 08, 2016 | 29.75 | 29.77 | 29.67 | 29.77 | 213,887 | +0.09(+0.30%) |
Jun 07, 2016 | 29.60 | 29.71 | 29.60 | 29.68 | 203,084 | +0.08(+0.28%) |
Jun 06, 2016 | 29.56 | 29.61 | 29.53 | 29.60 | 171,823 | +0.10(+0.35%) |
Jun 03, 2016 | 29.50 | 29.52 | 29.40 | 29.50 | 141,936 | +0.03(+0.11%) |
Jun 02, 2016 | 29.45 | 29.51 | 29.41 | 29.47 | 158,897 | +0.04(+0.15%) |
Jun 01, 2016 | 29.43 | 29.44 | 29.37 | 29.42 | 183,697 | -0.00(-0.01%) |
May 31, 2016 | 29.42 | 29.46 | 29.39 | 29.42 | 244,634 | -0.01(-0.02%) |
May 27, 2016 | 29.44 | 29.43 | 29.43 | 29.43 | 157,452 | +0.04(+0.13%) |
May 26, 2016 | 29.49 | 29.49 | 29.38 | 29.39 | 148,241 | -0.03(-0.09%) |
May 25, 2016 | 29.38 | 29.46 | 29.36 | 29.42 | 212,040 | +0.05(+0.17%) |
May 24, 2016 | 29.30 | 29.37 | 29.29 | 29.37 | 117,203 | +0.12(+0.39%) |
May 23, 2016 | 29.26 | 29.28 | 29.22 | 29.25 | 118,904 | +0.01(+0.04%) |
May 20, 2016 | 29.27 | 29.27 | 29.18 | 29.24 | 170,781 | +0.04(+0.15%) |
May 19, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 320,175 | -0.03(-0.11%) |
May 18, 2016 | 29.25 | 29.28 | 29.19 | 29.22 | 216,151 | -0.01(-0.04%) |
May 17, 2016 | 29.20 | 29.26 | 29.19 | 29.24 | 293,506 | +0.03(+0.09%) |
May 16, 2016 | 29.16 | 29.28 | 29.16 | 29.21 | 150,014 | +0.09(+0.31%) |
May 13, 2016 | 29.17 | 29.21 | 29.06 | 29.12 | 303,161 | -0.09(-0.31%) |
May 12, 2016 | 29.10 | 29.23 | 29.10 | 29.21 | 252,034 | +0.04(+0.15%) |
May 11, 2016 | 29.06 | 29.27 | 29.06 | 29.17 | 481,395 | +0.00(+0.00%) |
May 10, 2016 | 29.09 | 29.18 | 29.03 | 29.17 | 1,294,536 | +0.14(+0.47%) |
May 09, 2016 | 29.02 | 29.04 | 28.98 | 29.03 | 88,199 | -0.00(-0.00%) |
May 06, 2016 | 29.13 | 29.13 | 28.98 | 29.03 | 171,723 | -0.03(-0.11%) |
May 05, 2016 | 29.13 | 29.13 | 29.04 | 29.06 | 287,977 | +0.03(+0.09%) |
May 04, 2016 | 29.11 | 29.11 | 29.02 | 29.04 | 233,621 | -0.06(-0.20%) |
May 03, 2016 | 29.14 | 29.14 | 29.06 | 29.10 | 372,083 | -0.10(-0.33%) |
May 02, 2016 | 29.20 | 29.20 | 29.12 | 29.19 | 556,436 | +0.05(+0.19%) |
Apr 29, 2016 | 29.14 | 29.18 | 29.07 | 29.14 | 374,376 | -0.01(-0.04%) |
Apr 28, 2016 | 29.18 | 29.22 | 29.11 | 29.15 | 413,229 | -0.02(-0.07%) |
Apr 27, 2016 | 29.11 | 29.18 | 29.09 | 29.17 | 549,724 | +0.10(+0.33%) |
Apr 26, 2016 | 29.07 | 29.10 | 29.05 | 29.07 | 367,029 | +0.01(+0.02%) |
Apr 25, 2016 | 29.11 | 29.11 | 29.04 | 29.07 | 161,379 | -0.04(-0.15%) |
Apr 22, 2016 | 29.06 | 29.13 | 29.05 | 29.11 | 251,415 | +0.04(+0.13%) |
Apr 21, 2016 | 29.14 | 29.15 | 29.06 | 29.07 | 242,167 | -0.06(-0.20%) |
Apr 20, 2016 | 29.11 | 29.15 | 29.03 | 29.13 | 309,326 | +0.04(+0.15%) |
Apr 19, 2016 | 28.98 | 29.09 | 28.98 | 29.09 | 222,980 | +0.14(+0.48%) |
Apr 18, 2016 | 28.87 | 28.95 | 28.83 | 28.95 | 373,118 | +0.08(+0.29%) |
Apr 15, 2016 | 28.83 | 28.88 | 28.83 | 28.86 | 392,340 | +0.01(+0.04%) |
Apr 14, 2016 | 28.88 | 28.90 | 28.83 | 28.85 | 487,120 | -0.04(-0.15%) |
Apr 13, 2016 | 28.76 | 28.92 | 28.76 | 28.90 | 359,201 | +0.19(+0.67%) |
Apr 12, 2016 | 28.65 | 28.72 | 28.65 | 28.70 | 836,621 | +0.07(+0.24%) |
Apr 11, 2016 | 28.62 | 28.68 | 28.62 | 28.63 | 596,579 | +0.04(+0.13%) |
Apr 08, 2016 | 28.60 | 28.62 | 28.56 | 28.60 | 629,257 | +0.12(+0.42%) |
Apr 07, 2016 | 28.51 | 28.55 | 28.44 | 28.48 | 832,443 | -0.03(-0.11%) |
Apr 06, 2016 | 28.40 | 28.51 | 28.36 | 28.51 | 6,549,367 | +0.17(+0.61%) |
Apr 05, 2016 | 28.42 | 28.46 | 28.31 | 28.34 | 8,978,591 | -0.13(-0.47%) |
Apr 04, 2016 | 28.56 | 28.60 | 28.39 | 28.47 | 6,109,663 | -0.13(-0.45%) |
Apr 01, 2016 | 28.51 | 28.60 | 28.46 | 28.60 | 379,862 | +0.05(+0.17%) |
Mar 31, 2016 | 28.54 | 28.61 | 28.50 | 28.55 | 246,532 | +0.03(+0.11%) |
Mar 30, 2016 | 28.48 | 28.54 | 28.48 | 28.52 | 202,701 | +0.08(+0.29%) |
Mar 29, 2016 | 28.40 | 28.49 | 28.29 | 28.43 | 849,796 | +0.04(+0.13%) |
Mar 28, 2016 | 28.48 | 28.57 | 28.34 | 28.40 | 349,773 | -0.05(-0.17%) |
Mar 24, 2016 | 28.45 | 28.44 | 28.44 | 28.44 | 223,672 | -0.07(-0.23%) |
Mar 23, 2016 | 28.60 | 28.60 | 28.50 | 28.51 | 127,799 | -0.09(-0.31%) |
Mar 22, 2016 | 28.60 | 28.61 | 28.55 | 28.60 | 306,247 | +0.00(+0.00%) |
Mar 21, 2016 | 28.66 | 28.70 | 28.59 | 28.60 | 232,201 | -0.03(-0.11%) |
Mar 18, 2016 | 28.65 | 28.73 | 28.58 | 28.63 | 310,228 | +0.03(+0.11%) |
Mar 17, 2016 | 28.56 | 28.65 | 28.46 | 28.60 | 201,064 | +0.11(+0.40%) |
Mar 16, 2016 | 28.36 | 28.51 | 28.27 | 28.48 | 354,253 | +0.13(+0.45%) |
Mar 15, 2016 | 28.44 | 28.44 | 28.34 | 28.36 | 508,079 | -0.17(-0.60%) |
Mar 14, 2016 | 28.58 | 28.58 | 28.43 | 28.53 | 410,237 | -0.04(-0.16%) |
Mar 11, 2016 | 28.39 | 28.64 | 28.38 | 28.57 | 334,594 | +0.22(+0.78%) |
Mar 10, 2016 | 28.29 | 28.38 | 28.21 | 28.35 | 390,733 | +0.08(+0.29%) |
Mar 09, 2016 | 28.28 | 28.29 | 28.19 | 28.27 | 531,983 | +0.04(+0.13%) |
Mar 08, 2016 | 28.24 | 28.31 | 28.19 | 28.23 | 568,996 | -0.07(-0.25%) |
Mar 07, 2016 | 28.26 | 28.34 | 28.17 | 28.30 | 654,995 | +0.03(+0.11%) |
Mar 04, 2016 | 28.22 | 28.32 | 28.17 | 28.27 | 1,905,889 | +0.06(+0.22%) |
Mar 03, 2016 | 28.16 | 28.26 | 28.12 | 28.20 | 3,185,711 | -0.01(-0.02%) |
Mar 02, 2016 | 28.18 | 28.28 | 28.14 | 28.21 | 459,736 | -0.07(-0.25%) |
Mar 01, 2016 | 28.03 | 28.29 | 28.02 | 28.28 | 493,020 | +0.26(+0.93%) |
Feb 29, 2016 | 27.81 | 28.05 | 27.81 | 28.02 | 276,340 | +0.19(+0.68%) |
Feb 26, 2016 | 27.76 | 27.86 | 27.76 | 27.83 | 150,721 | +0.11(+0.41%) |
Feb 25, 2016 | 27.61 | 27.73 | 27.58 | 27.72 | 236,661 | +0.13(+0.48%) |
Feb 24, 2016 | 27.40 | 27.61 | 27.37 | 27.59 | 333,704 | +0.03(+0.10%) |
Feb 23, 2016 | 27.49 | 27.57 | 27.45 | 27.56 | 236,271 | -0.07(-0.24%) |
Feb 22, 2016 | 27.43 | 27.63 | 27.43 | 27.62 | 288,197 | +0.20(+0.74%) |
Feb 19, 2016 | 27.32 | 27.47 | 27.28 | 27.42 | 236,927 | +0.04(+0.14%) |
Feb 18, 2016 | 27.35 | 27.45 | 27.26 | 27.38 | 218,532 | +0.01(+0.05%) |
Feb 17, 2016 | 27.17 | 27.38 | 27.11 | 27.37 | 543,209 | +0.26(+0.95%) |
Feb 16, 2016 | 27.05 | 27.22 | 26.85 | 27.11 | 490,759 | +0.01(+0.02%) |
Feb 12, 2016 | 26.86 | 27.11 | 27.11 | 27.11 | 1,045,203 | +0.28(+1.03%) |
Feb 11, 2016 | 26.88 | 26.91 | 26.70 | 26.83 | 1,023,465 | -0.15(-0.56%) |
Feb 10, 2016 | 27.07 | 27.14 | 26.97 | 26.98 | 484,513 | -0.10(-0.37%) |
Feb 09, 2016 | 26.99 | 27.16 | 26.96 | 27.08 | 403,445 | -0.08(-0.30%) |
Feb 08, 2016 | 27.28 | 27.28 | 27.08 | 27.16 | 278,201 | -0.20(-0.71%) |
Feb 05, 2016 | 27.52 | 27.52 | 27.32 | 27.36 | 541,743 | -0.10(-0.37%) |
Feb 04, 2016 | 27.44 | 27.54 | 27.38 | 27.46 | 259,671 | -0.01(-0.02%) |
Feb 03, 2016 | 27.45 | 27.53 | 27.34 | 27.47 | 276,463 | +0.04(+0.14%) |
Feb 02, 2016 | 27.48 | 27.53 | 27.36 | 27.43 | 2,183,620 | -0.12(-0.44%) |
Feb 01, 2016 | 27.57 | 27.60 | 27.49 | 27.55 | 373,323 | -0.11(-0.39%) |
Jan 29, 2016 | 27.64 | 27.69 | 27.60 | 27.66 | 328,936 | +0.08(+0.30%) |
Jan 28, 2016 | 27.54 | 27.60 | 27.50 | 27.57 | 283,380 | +0.14(+0.53%) |
Jan 27, 2016 | 27.47 | 27.61 | 27.42 | 27.43 | 385,920 | -0.05(-0.18%) |
Jan 26, 2016 | 27.41 | 27.57 | 27.37 | 27.48 | 313,568 | +0.18(+0.64%) |
Jan 25, 2016 | 27.44 | 27.48 | 27.30 | 27.30 | 501,676 | -0.30(-1.09%) |
Jan 22, 2016 | 27.31 | 27.61 | 27.31 | 27.61 | 372,790 | +0.38(+1.41%) |
Jan 21, 2016 | 27.10 | 27.36 | 27.04 | 27.22 | 324,535 | +0.12(+0.44%) |
Jan 20, 2016 | 27.12 | 27.29 | 26.92 | 27.10 | 829,688 | -0.25(-0.92%) |
Jan 19, 2016 | 27.41 | 27.56 | 27.26 | 27.36 | 957,661 | -0.10(-0.37%) |
Jan 15, 2016 | 27.25 | 27.46 | 27.46 | 27.46 | 480,580 | -0.20(-0.73%) |
Jan 14, 2016 | 27.58 | 27.66 | 27.44 | 27.66 | 896,679 | +0.05(+0.18%) |
Jan 13, 2016 | 27.74 | 27.77 | 27.56 | 27.61 | 689,565 | -0.18(-0.63%) |
Jan 12, 2016 | 27.76 | 27.83 | 27.65 | 27.78 | 341,212 | +0.06(+0.20%) |
Jan 11, 2016 | 27.78 | 27.83 | 27.68 | 27.73 | 623,401 | -0.02(-0.07%) |
Jan 08, 2016 | 27.81 | 27.84 | 27.70 | 27.74 | 244,050 | -0.03(-0.12%) |
Jan 07, 2016 | 27.70 | 27.79 | 27.70 | 27.78 | 189,668 | -0.10(-0.35%) |
Jan 06, 2016 | 27.86 | 27.91 | 27.79 | 27.88 | 305,837 | +0.00(+0.00%) |
Jan 05, 2016 | 27.81 | 27.92 | 27.81 | 27.88 | 442,903 | +0.01(+0.05%) |
Jan 04, 2016 | 27.88 | 27.88 | 27.77 | 27.86 | 546,220 | -0.10(-0.36%) |
Dec 31, 2015 | 27.92 | 27.96 | 27.96 | 27.96 | 238,220 | -0.03(-0.09%) |
Dec 30, 2015 | 27.90 | 28.01 | 27.88 | 27.99 | 306,909 | +0.07(+0.25%) |
Dec 29, 2015 | 27.85 | 27.96 | 27.85 | 27.92 | 321,365 | +0.12(+0.43%) |
Dec 28, 2015 | 27.84 | 27.87 | 27.77 | 27.80 | 1,375,584 | -0.14(-0.49%) |
Dec 24, 2015 | 27.86 | 27.94 | 27.94 | 27.94 | 188,538 | +0.07(+0.24%) |
Dec 23, 2015 | 27.82 | 27.97 | 27.78 | 27.87 | 715,361 | +0.08(+0.29%) |
Dec 22, 2015 | 27.65 | 27.81 | 27.57 | 27.79 | 994,237 | +0.26(+0.93%) |
Dec 21, 2015 | 27.63 | 27.72 | 27.48 | 27.53 | 1,054,436 | -0.12(-0.43%) |
Dec 18, 2015 | 27.64 | 27.74 | 27.63 | 27.65 | 339,812 | -0.07(-0.25%) |
Dec 17, 2015 | 27.92 | 27.92 | 27.67 | 27.72 | 310,416 | -0.14(-0.52%) |
Dec 16, 2015 | 27.83 | 27.91 | 27.72 | 27.87 | 800,583 | +0.17(+0.61%) |
Dec 15, 2015 | 27.67 | 27.79 | 27.60 | 27.70 | 725,391 | +0.16(+0.57%) |
Dec 14, 2015 | 27.51 | 27.63 | 27.38 | 27.54 | 2,002,679 | -0.16(-0.59%) |
Dec 11, 2015 | 28.03 | 28.03 | 27.54 | 27.70 | 555,875 | -0.36(-1.27%) |
Dec 10, 2015 | 28.16 | 28.20 | 28.06 | 28.06 | 329,322 | -0.08(-0.27%) |
Dec 09, 2015 | 28.16 | 28.26 | 27.98 | 28.13 | 502,364 | -0.02(-0.07%) |
Dec 08, 2015 | 28.22 | 28.29 | 28.11 | 28.15 | 525,566 | -0.21(-0.73%) |
Dec 07, 2015 | 28.42 | 28.43 | 28.33 | 28.36 | 581,201 | -0.08(-0.26%) |
Dec 04, 2015 | 28.40 | 28.48 | 28.37 | 28.43 | 405,258 | +0.03(+0.11%) |
Dec 03, 2015 | 28.52 | 28.55 | 28.37 | 28.40 | 1,143,797 | -0.06(-0.21%) |
Dec 02, 2015 | 28.50 | 28.54 | 28.46 | 28.46 | 396,864 | -0.05(-0.16%) |
Dec 01, 2015 | 28.54 | 28.58 | 28.43 | 28.51 | 408,922 | +0.12(+0.42%) |
Nov 30, 2015 | 28.46 | 28.49 | 28.38 | 28.39 | 298,974 | -0.06(-0.22%) |
Nov 27, 2015 | 28.49 | 28.49 | 28.24 | 28.45 | 326,612 | +0.04(+0.13%) |
Nov 25, 2015 | 28.45 | 28.41 | 28.41 | 28.41 | 273,282 | +0.02(+0.09%) |
Nov 24, 2015 | 28.41 | 28.43 | 28.34 | 28.39 | 556,075 | +0.00(+0.00%) |
Nov 23, 2015 | 28.42 | 28.45 | 28.39 | 28.39 | 456,954 | -0.04(-0.13%) |
Nov 20, 2015 | 28.48 | 28.53 | 28.40 | 28.43 | 338,769 | -0.01(-0.02%) |
Nov 19, 2015 | 28.60 | 28.61 | 28.43 | 28.43 | 376,129 | -0.21(-0.72%) |
Nov 18, 2015 | 28.63 | 28.64 | 28.52 | 28.64 | 350,976 | +0.07(+0.26%) |
Nov 17, 2015 | 28.61 | 28.68 | 28.55 | 28.56 | 419,340 | +0.00(+0.00%) |
Nov 16, 2015 | 28.58 | 28.61 | 28.48 | 28.56 | 386,565 | +0.02(+0.07%) |
Nov 13, 2015 | 28.57 | 28.62 | 28.52 | 28.54 | 698,564 | -0.04(-0.15%) |
Nov 12, 2015 | 28.65 | 28.68 | 28.56 | 28.59 | 340,217 | -0.11(-0.37%) |
Nov 11, 2015 | 28.73 | 28.73 | 28.64 | 28.69 | 158,420 | +0.00(+0.00%) |
Nov 10, 2015 | 28.76 | 28.76 | 28.61 | 28.69 | 416,933 | -0.08(-0.28%) |
Nov 09, 2015 | 28.87 | 28.87 | 28.69 | 28.77 | 336,268 | -0.07(-0.24%) |
Nov 06, 2015 | 28.87 | 28.87 | 28.71 | 28.84 | 179,685 | -0.12(-0.41%) |
Nov 05, 2015 | 28.99 | 29.01 | 28.93 | 28.96 | 208,583 | -0.04(-0.13%) |
Nov 04, 2015 | 29.02 | 29.02 | 28.94 | 29.00 | 226,284 | -0.02(-0.06%) |
Nov 03, 2015 | 29.01 | 29.06 | 28.92 | 29.02 | 3,514,001 | +0.06(+0.19%) |
Nov 02, 2015 | 28.92 | 28.98 | 28.91 | 28.96 | 280,567 | +0.05(+0.17%) |
Oct 30, 2015 | 28.88 | 28.97 | 28.85 | 28.91 | 163,031 | +0.00(+0.00%) |
Oct 29, 2015 | 28.96 | 29.02 | 28.88 | 28.91 | 255,558 | -0.06(-0.21%) |
Oct 28, 2015 | 28.88 | 28.98 | 28.82 | 28.98 | 161,987 | +0.06(+0.21%) |
Oct 27, 2015 | 28.90 | 28.94 | 28.81 | 28.91 | 250,981 | -0.05(-0.17%) |
Oct 26, 2015 | 28.98 | 28.98 | 28.89 | 28.96 | 161,613 | -0.03(-0.11%) |
Oct 23, 2015 | 28.96 | 29.03 | 28.89 | 28.99 | 348,004 | +0.07(+0.25%) |
Oct 22, 2015 | 28.93 | 28.96 | 28.81 | 28.92 | 142,720 | +0.00(+0.01%) |
Oct 21, 2015 | 28.93 | 28.97 | 28.84 | 28.92 | 871,503 | +0.16(+0.56%) |
Oct 20, 2015 | 28.81 | 28.89 | 28.75 | 28.76 | 109,700 | -0.11(-0.36%) |
Oct 19, 2015 | 28.78 | 28.86 | 28.73 | 28.86 | 305,955 | +0.14(+0.47%) |
Oct 16, 2015 | 28.75 | 28.83 | 28.70 | 28.73 | 327,799 | +0.05(+0.17%) |
Oct 15, 2015 | 28.66 | 28.75 | 28.58 | 28.68 | 291,669 | -0.02(-0.09%) |
Oct 14, 2015 | 28.70 | 28.77 | 28.67 | 28.70 | 289,210 | -0.02(-0.06%) |
Oct 13, 2015 | 28.70 | 28.80 | 28.70 | 28.72 | 219,144 | -0.09(-0.32%) |
Oct 12, 2015 | 28.83 | 28.86 | 28.71 | 28.81 | 281,588 | +0.01(+0.02%) |
Oct 09, 2015 | 28.83 | 28.85 | 28.71 | 28.81 | 193,782 | +0.10(+0.35%) |
Oct 08, 2015 | 28.73 | 28.75 | 28.62 | 28.71 | 233,458 | +0.00(+0.00%) |
Oct 07, 2015 | 28.59 | 28.75 | 28.53 | 28.71 | 585,783 | +0.27(+0.96%) |
Oct 06, 2015 | 28.38 | 28.47 | 28.35 | 28.44 | 426,586 | +0.11(+0.39%) |
Oct 05, 2015 | 28.29 | 28.37 | 28.21 | 28.32 | 356,918 | +0.15(+0.55%) |
Oct 02, 2015 | 28.16 | 28.23 | 28.11 | 28.17 | 475,372 | -0.09(-0.33%) |
Oct 01, 2015 | 28.22 | 28.34 | 28.19 | 28.26 | 556,993 | +0.03(+0.10%) |
Sep 30, 2015 | 28.33 | 28.40 | 28.14 | 28.23 | 377,798 | -0.02(-0.09%) |
Sep 29, 2015 | 28.30 | 28.34 | 28.23 | 28.26 | 757,293 | -0.10(-0.35%) |
Sep 28, 2015 | 28.53 | 28.55 | 28.29 | 28.36 | 1,028,878 | -0.33(-1.16%) |
Sep 25, 2015 | 28.65 | 28.75 | 28.59 | 28.69 | 196,837 | +0.06(+0.22%) |
Sep 24, 2015 | 28.69 | 28.73 | 28.62 | 28.63 | 229,965 | -0.11(-0.39%) |
Sep 23, 2015 | 28.73 | 28.81 | 28.71 | 28.74 | 164,914 | -0.01(-0.04%) |
Sep 22, 2015 | 28.78 | 28.82 | 28.75 | 28.75 | 248,202 | -0.11(-0.38%) |
Sep 21, 2015 | 28.92 | 28.94 | 28.86 | 28.86 | 142,856 | -0.05(-0.17%) |
Sep 18, 2015 | 28.92 | 28.98 | 28.84 | 28.91 | 165,606 | -0.09(-0.32%) |
Sep 17, 2015 | 28.95 | 29.04 | 28.88 | 29.00 | 176,165 | +0.02(+0.09%) |
Sep 16, 2015 | 28.93 | 29.00 | 28.88 | 28.98 | 129,359 | -0.06(-0.21%) |
Sep 15, 2015 | 29.02 | 29.04 | 28.92 | 29.04 | 184,226 | +0.04(+0.13%) |
Sep 14, 2015 | 29.04 | 29.04 | 28.93 | 29.00 | 145,787 | +0.03(+0.11%) |
Sep 11, 2015 | 28.96 | 29.07 | 28.95 | 28.97 | 103,194 | -0.01(-0.04%) |
Sep 10, 2015 | 29.00 | 29.08 | 28.97 | 28.99 | 349,523 | -0.02(-0.07%) |
Sep 09, 2015 | 29.04 | 29.04 | 28.96 | 29.01 | 156,782 | +0.06(+0.20%) |
Sep 08, 2015 | 28.95 | 29.03 | 28.91 | 28.95 | 1,134,406 | -0.01(-0.02%) |
Sep 04, 2015 | 28.94 | 28.96 | 28.96 | 28.96 | 134,580 | +0.03(+0.11%) |
Sep 03, 2015 | 28.97 | 28.97 | 28.83 | 28.92 | 390,678 | -0.01(-0.02%) |
Sep 02, 2015 | 28.92 | 28.96 | 28.82 | 28.93 | 287,705 | +0.09(+0.30%) |
Sep 01, 2015 | 28.86 | 29.10 | 28.78 | 28.84 | 220,518 | -0.06(-0.21%) |
Aug 31, 2015 | 28.90 | 28.91 | 28.79 | 28.90 | 314,232 | +0.04(+0.13%) |
Aug 28, 2015 | 28.81 | 28.91 | 28.81 | 28.87 | 234,688 | +0.04(+0.13%) |
Aug 27, 2015 | 28.78 | 28.91 | 28.74 | 28.83 | 165,667 | +0.09(+0.32%) |
Aug 26, 2015 | 28.55 | 28.82 | 28.55 | 28.74 | 271,283 | +0.25(+0.88%) |
Aug 25, 2015 | 28.63 | 28.78 | 28.48 | 28.49 | 548,469 | +0.09(+0.32%) |
Aug 24, 2015 | 28.60 | 28.68 | 28.31 | 28.39 | 254,170 | -0.34(-1.20%) |
Aug 21, 2015 | 28.79 | 28.91 | 28.73 | 28.74 | 266,444 | -0.07(-0.26%) |
Aug 20, 2015 | 28.93 | 28.93 | 28.81 | 28.81 | 153,749 | -0.12(-0.40%) |
Aug 19, 2015 | 29.01 | 29.01 | 28.90 | 28.93 | 159,749 | -0.07(-0.25%) |
Aug 18, 2015 | 29.04 | 29.05 | 28.91 | 29.00 | 224,818 | -0.01(-0.04%) |
Aug 17, 2015 | 28.98 | 29.04 | 28.95 | 29.01 | 152,286 | -0.01(-0.02%) |
Aug 14, 2015 | 29.06 | 29.06 | 28.91 | 29.02 | 181,245 | +0.02(+0.08%) |
Aug 13, 2015 | 28.99 | 29.04 | 28.83 | 29.00 | 175,787 | -0.01(-0.04%) |
Aug 12, 2015 | 29.01 | 29.03 | 28.90 | 29.01 | 150,226 | -0.09(-0.30%) |
Aug 11, 2015 | 29.14 | 29.14 | 29.00 | 29.09 | 258,003 | -0.02(-0.08%) |
Aug 10, 2015 | 29.16 | 29.19 | 29.08 | 29.12 | 377,384 | +0.01(+0.02%) |
Aug 07, 2015 | 29.17 | 29.17 | 29.08 | 29.11 | 195,898 | -0.10(-0.36%) |
Aug 06, 2015 | 29.33 | 29.33 | 29.17 | 29.22 | 419,978 | -0.13(-0.46%) |
Aug 05, 2015 | 29.30 | 29.38 | 29.29 | 29.35 | 273,454 | +0.01(+0.02%) |
Aug 04, 2015 | 29.32 | 29.38 | 29.25 | 29.35 | 1,554,558 | +0.06(+0.21%) |