Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.76 | 29.78 | 29.38 | 29.56 | 102,472 | -0.16(-0.53%) |
Mar 30, 2016 | 30.32 | 30.32 | 29.64 | 29.71 | 108,962 | -0.34(-1.13%) |
Mar 29, 2016 | 28.71 | 30.14 | 28.71 | 30.05 | 197,283 | +1.24(+4.30%) |
Mar 28, 2016 | 28.78 | 29.08 | 28.29 | 28.81 | 175,078 | +0.17(+0.61%) |
Mar 24, 2016 | 28.66 | 28.64 | 28.64 | 28.64 | 238,687 | -0.14(-0.48%) |
Mar 23, 2016 | 29.69 | 29.93 | 28.78 | 28.78 | 306,530 | -1.04(-3.48%) |
Mar 22, 2016 | 29.79 | 29.91 | 29.68 | 29.81 | 141,664 | -0.17(-0.55%) |
Mar 21, 2016 | 29.82 | 30.06 | 29.82 | 29.98 | 124,747 | +0.04(+0.12%) |
Mar 18, 2016 | 29.70 | 29.97 | 29.27 | 29.94 | 412,249 | +0.43(+1.46%) |
Mar 17, 2016 | 28.59 | 29.65 | 28.52 | 29.51 | 132,583 | +0.89(+3.11%) |
Mar 16, 2016 | 28.35 | 28.80 | 28.34 | 28.62 | 119,090 | +0.23(+0.81%) |
Mar 15, 2016 | 28.15 | 28.46 | 27.94 | 28.39 | 143,734 | -0.02(-0.06%) |
Mar 14, 2016 | 27.89 | 28.66 | 27.70 | 28.41 | 224,348 | +0.38(+1.34%) |
Mar 11, 2016 | 28.20 | 28.20 | 27.35 | 28.03 | 284,125 | +0.21(+0.76%) |
Mar 10, 2016 | 28.31 | 28.51 | 27.54 | 27.82 | 118,724 | -0.41(-1.46%) |
Mar 09, 2016 | 28.79 | 28.89 | 28.18 | 28.23 | 209,691 | -0.45(-1.57%) |
Mar 08, 2016 | 28.94 | 29.07 | 28.54 | 28.68 | 236,478 | -0.51(-1.76%) |
Mar 07, 2016 | 28.48 | 29.30 | 28.46 | 29.20 | 221,731 | +0.69(+2.42%) |
Mar 04, 2016 | 28.37 | 28.73 | 28.29 | 28.51 | 220,655 | +0.08(+0.29%) |
Mar 03, 2016 | 28.18 | 28.76 | 28.13 | 28.43 | 160,350 | +0.15(+0.52%) |
Mar 02, 2016 | 28.52 | 28.63 | 28.11 | 28.28 | 146,330 | -0.37(-1.28%) |
Mar 01, 2016 | 27.71 | 28.65 | 27.53 | 28.65 | 232,508 | +1.22(+4.46%) |
Feb 29, 2016 | 27.66 | 27.97 | 27.41 | 27.43 | 271,219 | -0.12(-0.43%) |
Feb 26, 2016 | 27.06 | 27.72 | 26.89 | 27.54 | 238,690 | +0.83(+3.09%) |
Feb 25, 2016 | 26.29 | 26.72 | 26.19 | 26.72 | 175,714 | +0.59(+2.25%) |
Feb 24, 2016 | 25.63 | 26.21 | 25.17 | 26.13 | 256,025 | -0.06(-0.25%) |
Feb 23, 2016 | 26.28 | 27.32 | 25.93 | 26.19 | 166,115 | -0.17(-0.63%) |
Feb 22, 2016 | 26.10 | 26.58 | 25.96 | 26.36 | 212,086 | +0.49(+1.88%) |
Feb 19, 2016 | 26.29 | 26.29 | 25.60 | 25.87 | 162,187 | -0.47(-1.78%) |
Feb 18, 2016 | 26.30 | 26.81 | 26.06 | 26.34 | 267,117 | +0.14(+0.53%) |
Feb 17, 2016 | 26.35 | 26.41 | 25.78 | 26.20 | 241,353 | +0.10(+0.39%) |
Feb 16, 2016 | 25.55 | 26.23 | 25.36 | 26.10 | 164,636 | +0.73(+2.86%) |
Feb 12, 2016 | 25.24 | 25.38 | 25.38 | 25.38 | 157,709 | +0.29(+1.17%) |
Feb 11, 2016 | 24.15 | 25.33 | 23.97 | 25.08 | 218,524 | +0.50(+2.02%) |
Feb 10, 2016 | 25.39 | 25.39 | 24.51 | 24.59 | 160,983 | -0.57(-2.26%) |
Feb 09, 2016 | 24.85 | 25.51 | 24.80 | 25.16 | 168,650 | +0.00(+0.00%) |
Feb 08, 2016 | 24.38 | 25.23 | 24.24 | 25.16 | 196,865 | +0.43(+1.75%) |
Feb 05, 2016 | 24.96 | 25.31 | 24.57 | 24.72 | 361,781 | -0.41(-1.64%) |
Feb 04, 2016 | 25.01 | 26.05 | 25.01 | 25.14 | 186,655 | +0.08(+0.33%) |
Feb 03, 2016 | 24.35 | 25.14 | 23.77 | 25.05 | 206,563 | +0.99(+4.12%) |
Feb 02, 2016 | 24.55 | 24.60 | 23.88 | 24.06 | 245,063 | -0.79(-3.19%) |
Feb 01, 2016 | 25.23 | 25.23 | 24.53 | 24.86 | 284,235 | -0.12(-0.48%) |
Jan 29, 2016 | 23.99 | 24.99 | 23.74 | 24.97 | 385,494 | +1.11(+4.64%) |
Jan 28, 2016 | 23.59 | 24.11 | 23.45 | 23.87 | 172,169 | +0.48(+2.04%) |
Jan 27, 2016 | 23.68 | 23.87 | 23.21 | 23.39 | 203,358 | -0.36(-1.50%) |
Jan 26, 2016 | 23.04 | 24.08 | 23.04 | 23.75 | 218,161 | +0.80(+3.47%) |
Jan 25, 2016 | 23.11 | 23.59 | 22.90 | 22.95 | 264,839 | -0.30(-1.30%) |
Jan 22, 2016 | 22.85 | 23.27 | 22.55 | 23.25 | 576,173 | +0.72(+3.21%) |
Jan 21, 2016 | 22.46 | 22.82 | 22.33 | 22.53 | 354,130 | -0.05(-0.20%) |
Jan 20, 2016 | 22.12 | 22.84 | 21.74 | 22.58 | 247,501 | +0.20(+0.90%) |
Jan 19, 2016 | 22.89 | 22.96 | 22.22 | 22.37 | 267,930 | -0.32(-1.41%) |
Jan 15, 2016 | 22.12 | 22.69 | 22.69 | 22.69 | 347,906 | -0.09(-0.40%) |
Jan 14, 2016 | 22.07 | 23.03 | 21.76 | 22.79 | 433,030 | +0.88(+4.01%) |
Jan 13, 2016 | 22.83 | 23.28 | 21.83 | 21.91 | 321,737 | -0.98(-4.28%) |
Jan 12, 2016 | 22.24 | 23.12 | 22.02 | 22.89 | 614,525 | +0.92(+4.17%) |
Jan 11, 2016 | 22.48 | 22.67 | 21.94 | 21.97 | 410,723 | -0.34(-1.52%) |
Jan 08, 2016 | 23.23 | 23.25 | 22.28 | 22.31 | 359,720 | -0.93(-4.02%) |
Jan 07, 2016 | 23.04 | 23.99 | 22.80 | 23.24 | 625,722 | -0.20(-0.86%) |
Jan 06, 2016 | 23.64 | 23.77 | 23.34 | 23.45 | 305,049 | -0.46(-1.92%) |
Jan 05, 2016 | 24.30 | 24.41 | 23.84 | 23.90 | 333,183 | -0.37(-1.51%) |
Jan 04, 2016 | 24.48 | 25.21 | 24.12 | 24.27 | 387,854 | -0.48(-1.92%) |
Dec 31, 2015 | 25.28 | 24.75 | 24.75 | 24.75 | 171,277 | -0.60(-2.38%) |
Dec 30, 2015 | 25.62 | 25.84 | 25.34 | 25.35 | 115,318 | -0.38(-1.46%) |
Dec 29, 2015 | 25.74 | 25.96 | 25.56 | 25.72 | 221,201 | +0.09(+0.36%) |
Dec 28, 2015 | 25.78 | 25.94 | 25.50 | 25.63 | 222,973 | -0.25(-0.96%) |
Dec 24, 2015 | 25.76 | 25.88 | 25.88 | 25.88 | 107,812 | +0.09(+0.35%) |
Dec 23, 2015 | 25.97 | 26.02 | 25.62 | 25.79 | 342,828 | -0.01(-0.04%) |
Dec 22, 2015 | 25.69 | 26.01 | 25.57 | 25.80 | 241,027 | -0.12(-0.46%) |
Dec 21, 2015 | 25.83 | 26.10 | 25.63 | 25.92 | 253,124 | +0.28(+1.11%) |
Dec 18, 2015 | 25.49 | 26.06 | 25.49 | 25.63 | 1,139,677 | +0.00(+0.00%) |
Dec 17, 2015 | 26.47 | 26.66 | 25.62 | 25.63 | 218,817 | -0.72(-2.74%) |
Dec 16, 2015 | 26.16 | 26.56 | 25.92 | 26.36 | 443,368 | +0.43(+1.66%) |
Dec 15, 2015 | 26.17 | 26.43 | 25.65 | 25.93 | 369,557 | -0.19(-0.74%) |
Dec 14, 2015 | 26.62 | 26.65 | 26.02 | 26.12 | 323,715 | -0.55(-2.06%) |
Dec 11, 2015 | 26.91 | 27.17 | 26.38 | 26.67 | 248,430 | -0.79(-2.87%) |
Dec 10, 2015 | 27.26 | 27.57 | 26.83 | 27.46 | 451,999 | +0.19(+0.70%) |
Dec 09, 2015 | 27.29 | 27.58 | 26.98 | 27.26 | 410,550 | -0.05(-0.20%) |
Dec 08, 2015 | 28.22 | 28.52 | 27.30 | 27.32 | 290,380 | -1.13(-3.96%) |
Dec 07, 2015 | 28.86 | 28.86 | 27.98 | 28.44 | 231,810 | -0.49(-1.68%) |
Dec 04, 2015 | 28.61 | 29.08 | 28.36 | 28.93 | 171,437 | +0.29(+1.02%) |
Dec 03, 2015 | 28.86 | 29.13 | 28.38 | 28.64 | 219,985 | +0.00(+0.00%) |
Dec 02, 2015 | 29.47 | 29.59 | 28.44 | 28.64 | 376,042 | -0.92(-3.10%) |
Dec 01, 2015 | 29.92 | 30.02 | 29.32 | 29.55 | 386,744 | -0.30(-1.01%) |
Nov 30, 2015 | 29.96 | 30.26 | 29.82 | 29.85 | 178,747 | -0.06(-0.21%) |
Nov 27, 2015 | 29.62 | 30.05 | 29.62 | 29.92 | 91,627 | +0.22(+0.74%) |
Nov 25, 2015 | 29.53 | 29.70 | 29.70 | 29.70 | 322,018 | +0.22(+0.75%) |
Nov 24, 2015 | 29.43 | 29.70 | 29.10 | 29.48 | 215,841 | +0.00(+0.00%) |
Nov 23, 2015 | 29.67 | 29.98 | 29.44 | 29.48 | 239,084 | -0.39(-1.32%) |
Nov 20, 2015 | 29.51 | 29.96 | 28.96 | 29.87 | 349,890 | +0.60(+2.06%) |
Nov 19, 2015 | 29.26 | 29.96 | 28.71 | 29.27 | 396,944 | +0.09(+0.31%) |
Nov 18, 2015 | 28.75 | 29.30 | 28.61 | 29.18 | 265,670 | +0.26(+0.89%) |
Nov 17, 2015 | 29.08 | 29.62 | 28.86 | 28.92 | 177,741 | -0.34(-1.16%) |
Nov 16, 2015 | 28.97 | 29.37 | 28.80 | 29.26 | 152,532 | +0.27(+0.92%) |
Nov 13, 2015 | 28.73 | 29.31 | 28.73 | 28.99 | 280,520 | +0.10(+0.35%) |
Nov 12, 2015 | 29.35 | 29.54 | 28.86 | 28.89 | 303,263 | -0.62(-2.11%) |
Nov 11, 2015 | 30.37 | 30.37 | 29.51 | 29.51 | 362,869 | -0.67(-2.21%) |
Nov 10, 2015 | 30.28 | 30.62 | 29.91 | 30.18 | 334,440 | -0.13(-0.42%) |
Nov 09, 2015 | 31.11 | 31.49 | 30.18 | 30.31 | 222,194 | -0.80(-2.56%) |
Nov 06, 2015 | 31.24 | 31.24 | 30.71 | 31.11 | 243,960 | -0.39(-1.25%) |
Nov 05, 2015 | 31.73 | 31.70 | 31.00 | 31.50 | 196,221 | -0.11(-0.35%) |
Nov 04, 2015 | 31.91 | 32.47 | 31.46 | 31.61 | 574,142 | -0.44(-1.37%) |
Nov 03, 2015 | 31.11 | 32.39 | 30.97 | 32.05 | 427,681 | +0.93(+2.99%) |
Nov 02, 2015 | 30.06 | 31.26 | 29.92 | 31.12 | 300,241 | +1.03(+3.43%) |
Oct 30, 2015 | 30.27 | 30.79 | 29.87 | 30.09 | 405,966 | -0.19(-0.63%) |
Oct 29, 2015 | 30.82 | 31.20 | 30.13 | 30.28 | 371,430 | -0.60(-1.95%) |
Oct 28, 2015 | 29.98 | 30.99 | 29.98 | 30.88 | 668,237 | +1.18(+3.96%) |
Oct 27, 2015 | 26.40 | 30.16 | 26.15 | 29.71 | 1,239,830 | +4.39(+17.35%) |
Oct 26, 2015 | 25.75 | 26.00 | 25.16 | 25.31 | 275,714 | -0.51(-1.98%) |
Oct 23, 2015 | 25.62 | 25.98 | 25.48 | 25.83 | 205,405 | +0.41(+1.62%) |
Oct 22, 2015 | 24.84 | 25.70 | 24.84 | 25.42 | 145,684 | +0.75(+3.03%) |
Oct 21, 2015 | 25.11 | 25.47 | 24.58 | 24.67 | 172,591 | -0.28(-1.13%) |
Oct 20, 2015 | 24.64 | 25.14 | 24.53 | 24.95 | 89,324 | +0.26(+1.04%) |
Oct 19, 2015 | 24.43 | 24.79 | 24.39 | 24.69 | 104,426 | +0.13(+0.52%) |
Oct 16, 2015 | 24.92 | 24.92 | 24.19 | 24.57 | 182,989 | -0.26(-1.03%) |
Oct 15, 2015 | 24.64 | 25.15 | 24.26 | 24.82 | 385,396 | +0.01(+0.04%) |
Oct 14, 2015 | 25.24 | 25.64 | 24.68 | 24.81 | 241,995 | -0.40(-1.59%) |
Oct 13, 2015 | 25.46 | 25.64 | 25.20 | 25.21 | 130,233 | -0.40(-1.57%) |
Oct 12, 2015 | 26.10 | 26.25 | 25.54 | 25.62 | 191,390 | -0.38(-1.47%) |
Oct 09, 2015 | 27.13 | 27.36 | 25.95 | 26.00 | 346,021 | -1.13(-4.17%) |
Oct 08, 2015 | 26.71 | 27.34 | 25.67 | 27.13 | 750,644 | +0.35(+1.30%) |
Oct 07, 2015 | 26.31 | 27.09 | 26.31 | 26.78 | 308,000 | +0.53(+2.02%) |
Oct 06, 2015 | 26.09 | 26.69 | 26.09 | 26.25 | 143,623 | +0.12(+0.45%) |
Oct 05, 2015 | 24.89 | 26.23 | 24.76 | 26.14 | 194,616 | +1.39(+5.61%) |
Oct 02, 2015 | 24.37 | 24.75 | 24.09 | 24.75 | 165,161 | +0.19(+0.78%) |
Oct 01, 2015 | 24.78 | 24.98 | 24.15 | 24.56 | 362,438 | -0.30(-1.21%) |
Sep 30, 2015 | 24.68 | 24.92 | 24.48 | 24.86 | 310,608 | +0.44(+1.79%) |
Sep 29, 2015 | 24.51 | 24.69 | 24.37 | 24.42 | 266,496 | -0.09(-0.37%) |
Sep 28, 2015 | 24.69 | 24.79 | 24.42 | 24.51 | 215,740 | -0.31(-1.25%) |
Sep 25, 2015 | 24.94 | 24.94 | 24.64 | 24.82 | 272,958 | +0.11(+0.44%) |
Sep 24, 2015 | 24.44 | 24.83 | 24.14 | 24.71 | 229,733 | +0.11(+0.45%) |
Sep 23, 2015 | 25.10 | 25.16 | 24.60 | 24.60 | 212,718 | -0.37(-1.50%) |
Sep 22, 2015 | 25.28 | 25.53 | 24.93 | 24.98 | 203,602 | -0.49(-1.94%) |
Sep 21, 2015 | 26.24 | 26.24 | 25.45 | 25.47 | 246,834 | -0.52(-2.00%) |
Sep 18, 2015 | 25.97 | 26.46 | 25.81 | 25.99 | 882,026 | -0.31(-1.18%) |
Sep 17, 2015 | 26.42 | 26.78 | 26.23 | 26.30 | 187,841 | -0.19(-0.72%) |
Sep 16, 2015 | 26.35 | 26.63 | 26.25 | 26.49 | 303,858 | +0.12(+0.45%) |
Sep 15, 2015 | 25.81 | 26.40 | 25.78 | 26.37 | 160,241 | +0.58(+2.27%) |
Sep 14, 2015 | 25.37 | 25.93 | 25.21 | 25.79 | 268,188 | +0.54(+2.13%) |
Sep 11, 2015 | 25.52 | 25.70 | 25.13 | 25.25 | 126,255 | -0.44(-1.71%) |
Sep 10, 2015 | 25.65 | 26.02 | 25.58 | 25.69 | 114,925 | -0.12(-0.46%) |
Sep 09, 2015 | 25.64 | 26.10 | 25.52 | 25.81 | 296,791 | +0.39(+1.54%) |
Sep 08, 2015 | 25.43 | 25.53 | 25.11 | 25.42 | 331,293 | +0.31(+1.24%) |
Sep 04, 2015 | 25.36 | 25.10 | 25.10 | 25.10 | 154,124 | -0.52(-2.03%) |
Sep 03, 2015 | 25.42 | 25.79 | 25.42 | 25.62 | 277,524 | +0.24(+0.93%) |
Sep 02, 2015 | 25.60 | 25.60 | 25.10 | 25.39 | 475,379 | +0.05(+0.22%) |
Sep 01, 2015 | 26.32 | 26.54 | 25.25 | 25.33 | 447,581 | -1.41(-5.26%) |
Aug 31, 2015 | 26.49 | 26.92 | 26.16 | 26.74 | 192,428 | +0.05(+0.21%) |
Aug 28, 2015 | 25.88 | 26.73 | 25.88 | 26.68 | 346,600 | +0.63(+2.42%) |
Aug 27, 2015 | 25.75 | 26.11 | 25.44 | 26.05 | 370,906 | +0.47(+1.82%) |
Aug 26, 2015 | 25.65 | 25.66 | 25.11 | 25.59 | 218,006 | +0.36(+1.41%) |
Aug 25, 2015 | 26.36 | 26.36 | 25.21 | 25.23 | 240,295 | -0.40(-1.57%) |
Aug 24, 2015 | 24.88 | 26.08 | 24.77 | 25.63 | 534,371 | -0.77(-2.90%) |
Aug 21, 2015 | 26.20 | 26.91 | 26.20 | 26.40 | 514,756 | -0.25(-0.93%) |
Aug 20, 2015 | 26.72 | 27.01 | 26.57 | 26.65 | 282,670 | -0.28(-1.05%) |
Aug 19, 2015 | 27.04 | 27.06 | 26.71 | 26.93 | 456,849 | -0.29(-1.07%) |
Aug 18, 2015 | 27.50 | 27.54 | 27.20 | 27.22 | 434,011 | -0.35(-1.26%) |
Aug 17, 2015 | 27.64 | 27.88 | 27.35 | 27.57 | 228,430 | -0.13(-0.46%) |
Aug 14, 2015 | 27.41 | 27.89 | 27.24 | 27.70 | 210,406 | +0.19(+0.70%) |
Aug 13, 2015 | 27.22 | 27.61 | 27.02 | 27.51 | 322,176 | +0.26(+0.94%) |
Aug 12, 2015 | 27.44 | 27.44 | 26.88 | 27.25 | 312,498 | -0.15(-0.53%) |
Aug 11, 2015 | 27.07 | 27.57 | 27.04 | 27.40 | 346,852 | +0.14(+0.50%) |
Aug 10, 2015 | 26.86 | 27.30 | 26.83 | 27.26 | 230,456 | +0.47(+1.74%) |
Aug 07, 2015 | 26.53 | 26.85 | 26.52 | 26.79 | 305,410 | +0.05(+0.20%) |
Aug 06, 2015 | 26.47 | 26.94 | 26.18 | 26.74 | 352,090 | +0.29(+1.10%) |
Aug 05, 2015 | 26.16 | 26.73 | 26.12 | 26.45 | 305,466 | +0.42(+1.61%) |
Aug 04, 2015 | 26.31 | 26.59 | 25.97 | 26.03 | 313,461 | -0.35(-1.35%) |
Aug 03, 2015 | 26.32 | 26.66 | 25.93 | 26.39 | 451,795 | +0.13(+0.49%) |
Jul 31, 2015 | 25.58 | 26.69 | 25.50 | 26.26 | 467,863 | +0.80(+3.15%) |
Jul 30, 2015 | 25.42 | 25.69 | 25.23 | 25.46 | 516,005 | -0.05(-0.21%) |
Jul 29, 2015 | 25.38 | 26.42 | 25.21 | 25.51 | 404,627 | +0.02(+0.07%) |
Jul 28, 2015 | 25.01 | 25.81 | 24.70 | 25.49 | 487,161 | +0.86(+3.51%) |
Jul 27, 2015 | 25.10 | 25.13 | 24.57 | 24.63 | 393,447 | -0.53(-2.10%) |
Jul 24, 2015 | 25.28 | 25.31 | 25.00 | 25.16 | 346,798 | -0.26(-1.04%) |
Jul 23, 2015 | 25.37 | 25.50 | 25.11 | 25.42 | 399,255 | +0.18(+0.72%) |
Jul 22, 2015 | 24.92 | 25.28 | 24.92 | 25.24 | 283,402 | +0.17(+0.69%) |
Jul 21, 2015 | 24.92 | 25.18 | 24.87 | 25.07 | 253,952 | +0.01(+0.04%) |
Jul 20, 2015 | 25.11 | 25.19 | 24.90 | 25.06 | 279,678 | +0.04(+0.15%) |
Jul 17, 2015 | 25.13 | 25.13 | 24.98 | 25.02 | 204,035 | -0.14(-0.54%) |
Jul 16, 2015 | 25.28 | 25.58 | 25.04 | 25.16 | 212,860 | -0.09(-0.36%) |
Jul 15, 2015 | 25.73 | 25.73 | 25.16 | 25.25 | 222,707 | -0.43(-1.67%) |
Jul 14, 2015 | 25.65 | 26.76 | 25.08 | 25.68 | 575,099 | -0.11(-0.42%) |
Jul 13, 2015 | 27.11 | 27.34 | 25.28 | 25.78 | 1,298,994 | -1.55(-5.66%) |
Jul 10, 2015 | 28.42 | 28.80 | 20.66 | 27.33 | 2,410,021 | -0.87(-3.10%) |
Jul 09, 2015 | 28.55 | 28.55 | 28.15 | 28.20 | 245,279 | +0.00(+0.00%) |
Jul 08, 2015 | 28.19 | 28.48 | 27.98 | 28.20 | 671,832 | +0.04(+0.13%) |
Jul 07, 2015 | 28.80 | 28.93 | 28.08 | 28.17 | 464,644 | -0.65(-2.24%) |
Jul 06, 2015 | 29.01 | 29.15 | 28.71 | 28.81 | 272,465 | -0.49(-1.68%) |
Jul 02, 2015 | 29.50 | 29.31 | 29.31 | 29.31 | 181,680 | -0.05(-0.19%) |
Jul 01, 2015 | 29.61 | 29.82 | 29.25 | 29.36 | 240,447 | -0.05(-0.19%) |
Jun 30, 2015 | 29.58 | 29.61 | 29.12 | 29.41 | 398,352 | +0.17(+0.59%) |
Jun 29, 2015 | 29.40 | 29.69 | 29.08 | 29.24 | 318,303 | -0.35(-1.20%) |
Jun 26, 2015 | 29.37 | 29.66 | 29.08 | 29.60 | 610,489 | +0.36(+1.24%) |
Jun 25, 2015 | 29.42 | 29.59 | 29.01 | 29.23 | 369,420 | -0.13(-0.43%) |
Jun 24, 2015 | 29.95 | 29.95 | 29.11 | 29.36 | 503,113 | -0.53(-1.77%) |
Jun 23, 2015 | 30.23 | 30.23 | 29.82 | 29.89 | 342,142 | -0.25(-0.85%) |
Jun 22, 2015 | 29.87 | 30.69 | 29.66 | 30.14 | 436,103 | -0.07(-0.24%) |
Jun 19, 2015 | 30.57 | 30.57 | 30.08 | 30.22 | 1,530,058 | -0.32(-1.04%) |
Jun 18, 2015 | 30.24 | 30.63 | 30.07 | 30.53 | 413,541 | +0.31(+1.02%) |
Jun 17, 2015 | 30.39 | 30.74 | 30.17 | 30.22 | 272,233 | -0.04(-0.12%) |
Jun 16, 2015 | 30.39 | 32.30 | 30.09 | 30.26 | 333,042 | -0.27(-0.89%) |
Jun 15, 2015 | 31.05 | 31.18 | 30.29 | 30.53 | 508,934 | -0.80(-2.56%) |
Jun 12, 2015 | 31.48 | 31.65 | 31.21 | 31.33 | 186,197 | -0.20(-0.63%) |
Jun 11, 2015 | 31.43 | 31.53 | 31.03 | 31.53 | 298,922 | +0.06(+0.20%) |
Jun 10, 2015 | 31.12 | 31.55 | 31.10 | 31.47 | 578,008 | +0.27(+0.88%) |
Jun 09, 2015 | 31.40 | 31.60 | 31.13 | 31.20 | 272,173 | -0.30(-0.95%) |
Jun 08, 2015 | 31.52 | 31.60 | 31.33 | 31.50 | 189,811 | -0.01(-0.03%) |
Jun 05, 2015 | 31.74 | 31.74 | 31.25 | 31.51 | 151,334 | -0.19(-0.60%) |
Jun 04, 2015 | 32.01 | 32.08 | 31.58 | 31.70 | 118,612 | -0.46(-1.44%) |
Jun 03, 2015 | 32.15 | 32.40 | 31.96 | 32.16 | 172,184 | +0.14(+0.43%) |
Jun 02, 2015 | 32.02 | 32.43 | 31.96 | 32.03 | 180,167 | -0.14(-0.42%) |
Jun 01, 2015 | 32.35 | 32.35 | 31.68 | 32.16 | 147,225 | +0.15(+0.45%) |
May 29, 2015 | 32.28 | 32.35 | 31.86 | 32.02 | 121,979 | -0.34(-1.04%) |
May 28, 2015 | 32.48 | 32.67 | 32.10 | 32.35 | 249,309 | -0.11(-0.34%) |
May 27, 2015 | 31.93 | 32.55 | 31.82 | 32.46 | 190,119 | +0.56(+1.77%) |
May 26, 2015 | 32.19 | 32.19 | 31.77 | 31.90 | 251,161 | -0.35(-1.10%) |
May 22, 2015 | 32.50 | 32.25 | 32.25 | 32.25 | 126,726 | -0.15(-0.45%) |
May 21, 2015 | 32.38 | 32.94 | 32.24 | 32.40 | 183,017 | +0.07(+0.23%) |
May 20, 2015 | 32.07 | 32.44 | 31.92 | 32.33 | 136,022 | +0.15(+0.48%) |
May 19, 2015 | 32.49 | 32.68 | 32.01 | 32.17 | 169,327 | -0.28(-0.88%) |
May 18, 2015 | 32.56 | 32.76 | 32.24 | 32.46 | 191,503 | -0.12(-0.36%) |
May 15, 2015 | 32.92 | 33.08 | 32.49 | 32.57 | 114,399 | -0.47(-1.43%) |
May 14, 2015 | 32.51 | 33.08 | 32.28 | 33.05 | 111,197 | +0.69(+2.13%) |
May 13, 2015 | 32.31 | 32.63 | 32.07 | 32.36 | 117,708 | +0.16(+0.51%) |
May 12, 2015 | 32.17 | 32.36 | 31.70 | 32.19 | 112,688 | -0.07(-0.23%) |
May 11, 2015 | 32.37 | 32.53 | 32.12 | 32.27 | 100,912 | -0.10(-0.31%) |
May 08, 2015 | 32.89 | 32.96 | 32.25 | 32.37 | 124,784 | -0.05(-0.17%) |
May 07, 2015 | 32.32 | 32.64 | 32.09 | 32.42 | 96,913 | -0.04(-0.11%) |
May 06, 2015 | 32.23 | 32.55 | 31.85 | 32.46 | 158,768 | +0.24(+0.76%) |
May 05, 2015 | 32.67 | 33.14 | 32.13 | 32.21 | 175,736 | -0.60(-1.83%) |
May 04, 2015 | 32.60 | 33.15 | 32.60 | 32.81 | 169,306 | +0.19(+0.58%) |
May 01, 2015 | 32.87 | 33.23 | 32.56 | 32.62 | 227,796 | -0.19(-0.58%) |
Apr 30, 2015 | 32.76 | 33.15 | 32.37 | 32.81 | 294,071 | -0.15(-0.44%) |
Apr 29, 2015 | 33.55 | 33.68 | 32.75 | 32.96 | 321,260 | -0.83(-2.44%) |
Apr 28, 2015 | 33.57 | 33.94 | 32.60 | 33.78 | 473,680 | -1.34(-3.82%) |
Apr 27, 2015 | 35.33 | 35.53 | 34.89 | 35.12 | 140,929 | -0.01(-0.03%) |
Apr 24, 2015 | 35.38 | 35.38 | 34.93 | 35.13 | 95,974 | -0.18(-0.51%) |
Apr 23, 2015 | 35.14 | 35.55 | 35.09 | 35.31 | 208,907 | +0.05(+0.13%) |
Apr 22, 2015 | 35.09 | 35.73 | 34.73 | 35.27 | 106,164 | +0.13(+0.36%) |
Apr 21, 2015 | 35.68 | 35.83 | 35.13 | 35.14 | 86,040 | -0.37(-1.05%) |
Apr 20, 2015 | 35.08 | 35.67 | 34.96 | 35.51 | 113,842 | +0.66(+1.90%) |
Apr 17, 2015 | 35.08 | 35.28 | 34.81 | 34.85 | 285,993 | -0.56(-1.59%) |
Apr 16, 2015 | 35.73 | 36.01 | 35.40 | 35.41 | 133,646 | -0.48(-1.34%) |
Apr 15, 2015 | 35.27 | 36.15 | 35.27 | 35.90 | 136,346 | +0.81(+2.30%) |
Apr 14, 2015 | 35.25 | 35.38 | 34.82 | 35.09 | 220,441 | -0.21(-0.59%) |
Apr 13, 2015 | 35.33 | 35.70 | 35.13 | 35.30 | 191,932 | -0.06(-0.18%) |
Apr 10, 2015 | 35.57 | 35.58 | 35.19 | 35.36 | 130,459 | +0.04(+0.10%) |
Apr 09, 2015 | 35.27 | 35.56 | 35.02 | 35.32 | 156,657 | +0.12(+0.34%) |
Apr 08, 2015 | 34.77 | 35.29 | 34.65 | 35.21 | 138,807 | +0.37(+1.07%) |
Apr 07, 2015 | 34.82 | 35.19 | 34.70 | 34.83 | 135,879 | -0.16(-0.47%) |
Apr 06, 2015 | 34.35 | 35.37 | 34.35 | 35.00 | 150,916 | +0.50(+1.45%) |
Apr 02, 2015 | 34.13 | 34.50 | 34.50 | 34.50 | 116,382 | +0.41(+1.20%) |