Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 34.42 | 34.74 | 34.20 | 34.31 | 286,520 | -0.20(-0.57%) |
Mar 30, 2016 | 34.39 | 35.00 | 34.32 | 34.50 | 303,947 | +0.18(+0.52%) |
Mar 29, 2016 | 33.04 | 34.44 | 32.99 | 34.33 | 653,971 | +1.48(+4.50%) |
Mar 28, 2016 | 33.03 | 33.40 | 32.79 | 32.85 | 271,336 | -0.19(-0.57%) |
Mar 24, 2016 | 32.54 | 33.03 | 33.03 | 33.03 | 322,073 | +0.24(+0.72%) |
Mar 23, 2016 | 33.15 | 33.28 | 32.79 | 32.80 | 254,336 | -0.52(-1.57%) |
Mar 22, 2016 | 32.09 | 33.42 | 31.32 | 33.32 | 571,474 | +1.13(+3.52%) |
Mar 21, 2016 | 32.17 | 32.42 | 31.34 | 32.19 | 199,955 | -0.16(-0.49%) |
Mar 18, 2016 | 32.44 | 32.52 | 31.56 | 32.34 | 782,787 | +0.10(+0.31%) |
Mar 17, 2016 | 31.68 | 32.34 | 31.52 | 32.25 | 278,239 | +0.48(+1.52%) |
Mar 16, 2016 | 30.96 | 31.88 | 30.83 | 31.76 | 439,630 | +0.70(+2.25%) |
Mar 15, 2016 | 30.88 | 31.20 | 30.66 | 31.06 | 235,649 | -0.05(-0.16%) |
Mar 14, 2016 | 30.83 | 31.36 | 30.60 | 31.11 | 318,630 | +0.30(+0.96%) |
Mar 11, 2016 | 30.56 | 31.25 | 30.28 | 30.82 | 327,634 | +0.45(+1.49%) |
Mar 10, 2016 | 31.08 | 31.43 | 30.19 | 30.36 | 301,215 | -0.66(-2.13%) |
Mar 09, 2016 | 30.27 | 31.27 | 30.26 | 31.02 | 401,229 | +0.92(+3.05%) |
Mar 08, 2016 | 29.98 | 30.27 | 29.77 | 30.11 | 447,468 | -0.15(-0.49%) |
Mar 07, 2016 | 30.53 | 30.71 | 29.93 | 30.25 | 366,710 | -0.52(-1.70%) |
Mar 04, 2016 | 30.46 | 30.91 | 30.36 | 30.78 | 224,278 | +0.12(+0.39%) |
Mar 03, 2016 | 30.65 | 30.77 | 30.40 | 30.66 | 203,931 | +0.12(+0.39%) |
Mar 02, 2016 | 31.04 | 31.20 | 30.42 | 30.54 | 342,669 | -0.59(-1.90%) |
Mar 01, 2016 | 29.36 | 31.13 | 29.36 | 31.13 | 718,846 | +1.72(+5.83%) |
Feb 29, 2016 | 29.39 | 29.56 | 29.30 | 29.42 | 379,789 | -0.04(-0.13%) |
Feb 26, 2016 | 29.38 | 29.62 | 29.20 | 29.46 | 256,007 | +0.28(+0.95%) |
Feb 25, 2016 | 29.15 | 29.54 | 29.02 | 29.18 | 129,037 | +0.12(+0.41%) |
Feb 24, 2016 | 28.50 | 29.08 | 28.44 | 29.06 | 299,370 | +0.33(+1.13%) |
Feb 23, 2016 | 29.02 | 29.22 | 28.71 | 28.74 | 275,537 | -0.49(-1.69%) |
Feb 22, 2016 | 29.46 | 29.67 | 29.02 | 29.23 | 318,569 | -0.24(-0.80%) |
Feb 19, 2016 | 28.48 | 29.60 | 28.48 | 29.46 | 513,926 | +1.05(+3.68%) |
Feb 18, 2016 | 28.59 | 28.87 | 28.39 | 28.42 | 341,914 | -0.11(-0.38%) |
Feb 17, 2016 | 28.55 | 29.04 | 28.10 | 28.53 | 605,582 | +0.13(+0.45%) |
Feb 16, 2016 | 27.49 | 28.49 | 27.22 | 28.40 | 398,167 | +1.19(+4.39%) |
Feb 12, 2016 | 27.15 | 27.21 | 27.21 | 27.21 | 206,771 | +0.22(+0.80%) |
Feb 11, 2016 | 26.60 | 27.14 | 26.04 | 26.99 | 245,660 | -0.16(-0.58%) |
Feb 10, 2016 | 27.56 | 27.67 | 27.04 | 27.15 | 250,308 | -0.18(-0.65%) |
Feb 09, 2016 | 26.99 | 27.84 | 26.91 | 27.33 | 195,911 | -0.13(-0.47%) |
Feb 08, 2016 | 26.97 | 27.58 | 26.65 | 27.45 | 357,906 | +0.08(+0.29%) |
Feb 05, 2016 | 27.91 | 27.91 | 27.25 | 27.37 | 268,008 | -0.66(-2.36%) |
Feb 04, 2016 | 27.86 | 28.24 | 27.79 | 28.04 | 237,071 | +0.13(+0.46%) |
Feb 03, 2016 | 27.86 | 28.28 | 27.54 | 27.91 | 344,283 | +0.40(+1.47%) |
Feb 02, 2016 | 27.20 | 28.10 | 27.14 | 27.50 | 661,350 | +0.31(+1.12%) |
Feb 01, 2016 | 27.48 | 27.48 | 26.69 | 27.20 | 276,211 | -0.49(-1.78%) |
Jan 29, 2016 | 26.50 | 27.78 | 26.50 | 27.69 | 673,819 | +1.19(+4.50%) |
Jan 28, 2016 | 26.27 | 26.85 | 26.04 | 26.50 | 283,930 | +0.51(+1.97%) |
Jan 27, 2016 | 26.15 | 26.46 | 23.91 | 25.98 | 212,704 | -0.34(-1.27%) |
Jan 26, 2016 | 25.88 | 26.47 | 25.88 | 26.32 | 174,347 | +0.64(+2.50%) |
Jan 25, 2016 | 25.94 | 26.13 | 25.59 | 25.68 | 243,643 | -0.47(-1.81%) |
Jan 22, 2016 | 26.18 | 26.54 | 26.07 | 26.15 | 261,001 | +0.42(+1.65%) |
Jan 21, 2016 | 25.62 | 26.06 | 25.37 | 25.73 | 396,612 | +0.15(+0.58%) |
Jan 20, 2016 | 24.91 | 25.92 | 24.69 | 25.58 | 418,191 | +0.27(+1.05%) |
Jan 19, 2016 | 25.90 | 26.08 | 25.05 | 25.31 | 299,785 | -0.32(-1.23%) |
Jan 15, 2016 | 25.77 | 25.63 | 25.63 | 25.63 | 513,735 | -0.93(-3.49%) |
Jan 14, 2016 | 25.91 | 26.67 | 24.70 | 26.56 | 635,290 | +0.91(+3.54%) |
Jan 13, 2016 | 26.33 | 26.48 | 25.42 | 25.65 | 509,621 | -0.48(-1.85%) |
Jan 12, 2016 | 25.48 | 26.22 | 25.45 | 26.13 | 537,126 | +1.03(+4.08%) |
Jan 11, 2016 | 25.20 | 25.30 | 24.52 | 25.11 | 438,596 | +0.01(+0.04%) |
Jan 08, 2016 | 26.24 | 26.30 | 25.02 | 25.10 | 441,182 | -0.98(-3.74%) |
Jan 07, 2016 | 25.81 | 26.30 | 25.29 | 26.07 | 449,456 | -0.27(-1.01%) |
Jan 06, 2016 | 25.57 | 26.41 | 25.19 | 26.34 | 394,842 | +0.37(+1.44%) |
Jan 05, 2016 | 26.26 | 26.72 | 25.66 | 25.96 | 673,744 | -0.73(-2.73%) |
Jan 04, 2016 | 27.15 | 27.46 | 26.35 | 26.69 | 487,839 | -1.14(-4.11%) |
Dec 31, 2015 | 28.16 | 27.84 | 27.84 | 27.84 | 302,602 | -0.48(-1.71%) |
Dec 30, 2015 | 29.05 | 29.05 | 28.25 | 28.32 | 203,152 | -0.66(-2.28%) |
Dec 29, 2015 | 28.60 | 29.07 | 28.60 | 28.98 | 175,502 | +0.54(+1.91%) |
Dec 28, 2015 | 28.45 | 28.45 | 27.91 | 28.44 | 264,918 | -0.04(-0.14%) |
Dec 24, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 157,588 | +0.05(+0.17%) |
Dec 23, 2015 | 28.44 | 28.51 | 28.18 | 28.43 | 270,876 | +0.22(+0.77%) |
Dec 22, 2015 | 28.40 | 28.44 | 27.88 | 28.21 | 414,759 | +0.03(+0.11%) |
Dec 21, 2015 | 28.32 | 28.51 | 27.97 | 28.18 | 386,179 | +0.07(+0.25%) |
Dec 18, 2015 | 28.60 | 28.61 | 27.81 | 28.11 | 946,030 | -0.64(-2.23%) |
Dec 17, 2015 | 29.06 | 29.47 | 28.75 | 28.75 | 185,126 | -0.25(-0.85%) |
Dec 16, 2015 | 28.84 | 29.09 | 28.71 | 29.00 | 281,924 | +0.45(+1.59%) |
Dec 15, 2015 | 28.49 | 28.69 | 27.79 | 28.55 | 347,111 | +0.29(+1.01%) |
Dec 14, 2015 | 28.44 | 29.15 | 27.99 | 28.26 | 250,296 | -0.20(-0.69%) |
Dec 11, 2015 | 28.60 | 28.91 | 28.44 | 28.46 | 430,210 | -0.66(-2.27%) |
Dec 10, 2015 | 28.74 | 29.30 | 28.53 | 29.12 | 296,405 | +0.27(+0.92%) |
Dec 09, 2015 | 29.04 | 29.20 | 28.77 | 28.85 | 288,122 | -0.27(-0.91%) |
Dec 08, 2015 | 28.85 | 29.25 | 28.46 | 29.12 | 271,452 | +0.33(+1.13%) |
Dec 07, 2015 | 29.49 | 29.49 | 28.52 | 28.79 | 370,402 | -0.67(-2.28%) |
Dec 04, 2015 | 28.61 | 29.62 | 28.60 | 29.46 | 212,152 | +0.82(+2.86%) |
Dec 03, 2015 | 29.06 | 29.38 | 28.63 | 28.65 | 248,113 | -0.29(-0.99%) |
Dec 02, 2015 | 29.00 | 29.38 | 28.78 | 28.93 | 319,606 | +0.10(+0.34%) |
Dec 01, 2015 | 28.78 | 29.12 | 28.58 | 28.83 | 366,734 | +0.07(+0.24%) |
Nov 30, 2015 | 28.93 | 29.15 | 28.72 | 28.76 | 255,625 | +0.02(+0.07%) |
Nov 27, 2015 | 28.42 | 29.03 | 28.40 | 28.75 | 124,618 | +0.27(+0.93%) |
Nov 25, 2015 | 28.43 | 28.48 | 28.48 | 28.48 | 119,662 | -0.02(-0.07%) |
Nov 24, 2015 | 28.21 | 28.55 | 27.77 | 28.50 | 187,883 | +0.16(+0.56%) |
Nov 23, 2015 | 28.45 | 28.78 | 28.32 | 28.34 | 127,386 | -0.20(-0.69%) |
Nov 20, 2015 | 28.49 | 28.75 | 28.27 | 28.54 | 140,283 | +0.23(+0.80%) |
Nov 19, 2015 | 28.34 | 28.55 | 28.20 | 28.31 | 151,257 | +0.01(+0.03%) |
Nov 18, 2015 | 28.00 | 28.39 | 27.64 | 28.30 | 195,662 | +0.30(+1.06%) |
Nov 17, 2015 | 28.41 | 28.74 | 27.99 | 28.01 | 185,394 | -0.33(-1.15%) |
Nov 16, 2015 | 27.84 | 28.42 | 27.62 | 28.33 | 262,686 | +0.41(+1.48%) |
Nov 13, 2015 | 27.82 | 28.37 | 26.63 | 27.92 | 235,664 | +0.14(+0.50%) |
Nov 12, 2015 | 28.11 | 28.59 | 27.59 | 27.78 | 251,465 | -0.61(-2.15%) |
Nov 11, 2015 | 28.49 | 28.79 | 28.26 | 28.39 | 182,051 | +0.03(+0.10%) |
Nov 10, 2015 | 28.40 | 28.86 | 28.14 | 28.36 | 267,297 | -0.10(-0.35%) |
Nov 09, 2015 | 28.73 | 29.31 | 28.39 | 28.46 | 396,120 | -0.09(-0.31%) |
Nov 06, 2015 | 28.42 | 28.73 | 28.25 | 28.55 | 329,700 | -0.05(-0.17%) |
Nov 05, 2015 | 28.89 | 28.89 | 28.34 | 28.60 | 308,631 | -0.08(-0.28%) |
Nov 04, 2015 | 28.94 | 29.01 | 28.24 | 28.68 | 361,022 | -0.26(-0.89%) |
Nov 03, 2015 | 27.85 | 29.58 | 27.38 | 28.93 | 945,424 | +0.83(+2.95%) |
Nov 02, 2015 | 28.02 | 28.23 | 27.74 | 28.10 | 373,748 | +0.22(+0.78%) |
Oct 30, 2015 | 27.43 | 28.13 | 27.43 | 27.89 | 280,885 | +0.41(+1.51%) |
Oct 29, 2015 | 27.81 | 28.07 | 27.23 | 27.47 | 175,145 | -0.43(-1.55%) |
Oct 28, 2015 | 27.40 | 27.91 | 27.27 | 27.91 | 301,716 | +0.59(+2.17%) |
Oct 27, 2015 | 27.18 | 27.60 | 27.10 | 27.32 | 317,965 | +0.00(+0.00%) |
Oct 26, 2015 | 27.12 | 27.46 | 26.68 | 27.32 | 259,543 | +0.18(+0.65%) |
Oct 23, 2015 | 26.79 | 27.15 | 25.69 | 27.14 | 452,248 | +0.69(+2.61%) |
Oct 22, 2015 | 27.67 | 27.67 | 25.63 | 26.45 | 647,892 | -1.52(-5.43%) |
Oct 21, 2015 | 28.15 | 28.39 | 27.79 | 27.97 | 381,277 | -0.04(-0.14%) |
Oct 20, 2015 | 27.69 | 28.08 | 27.24 | 28.01 | 206,742 | +0.37(+1.36%) |
Oct 19, 2015 | 27.09 | 27.66 | 27.09 | 27.63 | 346,876 | +0.46(+1.71%) |
Oct 16, 2015 | 27.83 | 27.89 | 27.08 | 27.17 | 346,349 | -0.57(-2.06%) |
Oct 15, 2015 | 27.07 | 27.83 | 27.07 | 27.74 | 353,851 | +0.65(+2.40%) |
Oct 14, 2015 | 26.83 | 27.56 | 26.83 | 27.09 | 206,946 | +0.26(+0.96%) |
Oct 13, 2015 | 27.46 | 27.46 | 26.81 | 26.83 | 210,270 | -0.50(-1.84%) |
Oct 12, 2015 | 27.60 | 27.65 | 27.28 | 27.34 | 184,345 | -0.09(-0.32%) |
Oct 09, 2015 | 27.51 | 27.61 | 27.15 | 27.42 | 194,967 | -0.18(-0.64%) |
Oct 08, 2015 | 27.29 | 27.63 | 26.75 | 27.60 | 485,180 | +0.24(+0.86%) |
Oct 07, 2015 | 27.16 | 27.80 | 27.16 | 27.36 | 495,375 | +0.45(+1.69%) |
Oct 06, 2015 | 27.09 | 27.38 | 26.63 | 26.91 | 299,732 | -0.24(-0.87%) |
Oct 05, 2015 | 26.47 | 27.17 | 26.34 | 27.15 | 273,957 | +0.78(+2.95%) |
Oct 02, 2015 | 25.57 | 26.38 | 25.29 | 26.37 | 255,294 | +0.59(+2.30%) |
Oct 01, 2015 | 25.92 | 25.92 | 25.42 | 25.78 | 365,749 | -0.16(-0.61%) |
Sep 30, 2015 | 25.26 | 25.98 | 25.26 | 25.93 | 453,991 | +1.00(+3.99%) |
Sep 29, 2015 | 24.65 | 25.24 | 24.45 | 24.94 | 282,103 | +0.37(+1.53%) |
Sep 28, 2015 | 24.65 | 24.84 | 24.50 | 24.56 | 368,137 | -0.17(-0.68%) |
Sep 25, 2015 | 25.34 | 25.42 | 24.53 | 24.73 | 499,641 | -0.29(-1.14%) |
Sep 24, 2015 | 24.01 | 25.09 | 23.93 | 25.02 | 418,452 | +0.64(+2.63%) |
Sep 23, 2015 | 24.09 | 24.52 | 23.86 | 24.38 | 465,084 | +0.29(+1.19%) |
Sep 22, 2015 | 24.75 | 24.97 | 24.02 | 24.09 | 1,260,073 | -1.04(-4.12%) |
Sep 21, 2015 | 25.18 | 25.49 | 24.82 | 25.13 | 769,815 | +0.28(+1.11%) |
Sep 18, 2015 | 25.28 | 25.72 | 24.68 | 24.85 | 793,706 | -0.90(-3.49%) |
Sep 17, 2015 | 25.26 | 25.95 | 24.98 | 25.75 | 621,801 | +0.69(+2.75%) |
Sep 16, 2015 | 24.94 | 25.09 | 24.64 | 25.06 | 139,165 | +0.20(+0.79%) |
Sep 15, 2015 | 24.59 | 24.97 | 24.48 | 24.86 | 169,581 | +0.21(+0.84%) |
Sep 14, 2015 | 24.85 | 24.98 | 24.62 | 24.65 | 217,912 | -0.19(-0.75%) |
Sep 11, 2015 | 24.36 | 24.87 | 24.30 | 24.84 | 180,654 | +0.36(+1.49%) |
Sep 10, 2015 | 24.51 | 24.71 | 24.23 | 24.48 | 185,475 | -0.05(-0.20%) |
Sep 09, 2015 | 24.46 | 24.91 | 24.23 | 24.52 | 344,152 | +0.17(+0.69%) |
Sep 08, 2015 | 23.99 | 24.49 | 23.80 | 24.36 | 332,165 | +0.88(+3.74%) |
Sep 04, 2015 | 23.72 | 23.48 | 23.48 | 23.48 | 151,909 | -0.60(-2.50%) |
Sep 03, 2015 | 24.09 | 24.43 | 24.02 | 24.08 | 164,768 | +0.14(+0.58%) |
Sep 02, 2015 | 23.59 | 23.96 | 23.23 | 23.94 | 181,870 | +0.75(+3.23%) |
Sep 01, 2015 | 23.47 | 24.06 | 23.16 | 23.19 | 237,291 | -0.74(-3.09%) |
Aug 31, 2015 | 23.97 | 24.26 | 23.67 | 23.93 | 198,414 | -0.15(-0.61%) |
Aug 28, 2015 | 24.10 | 24.58 | 23.93 | 24.08 | 240,952 | -0.17(-0.69%) |
Aug 27, 2015 | 24.10 | 24.50 | 23.79 | 24.25 | 223,537 | +0.47(+1.99%) |
Aug 26, 2015 | 23.76 | 23.85 | 23.05 | 23.78 | 190,375 | +0.59(+2.55%) |
Aug 25, 2015 | 23.94 | 24.10 | 23.16 | 23.18 | 225,513 | +0.04(+0.17%) |
Aug 24, 2015 | 23.28 | 24.13 | 20.83 | 23.14 | 415,460 | -1.56(-6.33%) |
Aug 21, 2015 | 24.48 | 25.20 | 24.47 | 24.71 | 254,525 | -0.20(-0.81%) |
Aug 20, 2015 | 24.95 | 25.37 | 24.77 | 24.91 | 276,342 | -0.45(-1.79%) |
Aug 19, 2015 | 25.62 | 25.65 | 25.15 | 25.36 | 200,933 | -0.39(-1.53%) |
Aug 18, 2015 | 26.23 | 26.48 | 25.72 | 25.76 | 182,591 | -0.44(-1.69%) |
Aug 17, 2015 | 26.03 | 26.26 | 25.63 | 26.20 | 285,692 | -0.07(-0.26%) |
Aug 14, 2015 | 26.30 | 26.36 | 25.80 | 26.27 | 110,509 | -0.13(-0.49%) |
Aug 13, 2015 | 26.62 | 26.74 | 26.23 | 26.40 | 156,370 | -0.17(-0.63%) |
Aug 12, 2015 | 26.14 | 26.58 | 25.47 | 26.57 | 234,003 | +0.28(+1.05%) |
Aug 11, 2015 | 26.72 | 27.07 | 26.20 | 26.29 | 269,507 | -0.82(-3.02%) |
Aug 10, 2015 | 26.65 | 27.32 | 26.45 | 27.11 | 326,177 | +0.45(+1.70%) |
Aug 07, 2015 | 26.49 | 26.67 | 26.16 | 26.65 | 196,623 | +0.04(+0.15%) |
Aug 06, 2015 | 27.29 | 27.56 | 26.23 | 26.62 | 300,084 | -0.57(-2.10%) |
Aug 05, 2015 | 25.48 | 28.08 | 25.48 | 27.19 | 600,473 | +2.58(+10.50%) |
Aug 04, 2015 | 25.11 | 26.08 | 24.01 | 24.60 | 492,978 | -0.75(-2.96%) |
Aug 03, 2015 | 25.79 | 26.08 | 25.29 | 25.35 | 296,912 | -0.47(-1.83%) |
Jul 31, 2015 | 26.13 | 26.17 | 25.71 | 25.83 | 202,689 | -0.21(-0.80%) |
Jul 30, 2015 | 25.56 | 26.22 | 25.56 | 26.03 | 187,706 | +0.30(+1.15%) |
Jul 29, 2015 | 25.62 | 25.88 | 25.22 | 25.74 | 165,974 | +0.17(+0.66%) |
Jul 28, 2015 | 25.74 | 25.84 | 25.04 | 25.57 | 229,092 | -0.11(-0.42%) |
Jul 27, 2015 | 25.53 | 25.87 | 25.36 | 25.68 | 222,102 | -0.05(-0.19%) |
Jul 24, 2015 | 26.27 | 26.55 | 25.60 | 25.73 | 123,456 | -0.61(-2.32%) |
Jul 23, 2015 | 26.31 | 26.77 | 26.02 | 26.34 | 455,347 | +0.18(+0.68%) |
Jul 22, 2015 | 25.93 | 26.20 | 25.56 | 26.16 | 156,535 | +0.06(+0.23%) |
Jul 21, 2015 | 25.65 | 26.23 | 25.65 | 26.10 | 212,019 | +0.36(+1.38%) |
Jul 20, 2015 | 25.93 | 26.05 | 25.64 | 25.75 | 149,562 | -0.15(-0.57%) |
Jul 17, 2015 | 26.06 | 26.06 | 25.46 | 25.90 | 192,666 | -0.10(-0.38%) |
Jul 16, 2015 | 26.93 | 26.93 | 25.49 | 25.99 | 450,721 | -0.82(-3.05%) |
Jul 15, 2015 | 27.21 | 27.21 | 26.73 | 26.81 | 147,550 | -0.49(-1.81%) |
Jul 14, 2015 | 27.07 | 27.44 | 27.00 | 27.31 | 151,899 | +0.33(+1.21%) |
Jul 13, 2015 | 26.71 | 27.16 | 26.65 | 26.98 | 171,630 | +0.44(+1.67%) |
Jul 10, 2015 | 26.65 | 26.78 | 26.26 | 26.54 | 213,679 | +0.33(+1.24%) |
Jul 09, 2015 | 26.62 | 26.84 | 26.11 | 26.21 | 259,091 | -0.01(-0.04%) |
Jul 08, 2015 | 26.42 | 26.64 | 26.03 | 26.22 | 243,001 | -0.47(-1.77%) |
Jul 07, 2015 | 26.72 | 26.81 | 26.00 | 26.69 | 381,694 | -0.10(-0.37%) |
Jul 06, 2015 | 27.10 | 27.57 | 26.51 | 26.79 | 296,051 | -0.55(-2.02%) |
Jul 02, 2015 | 27.31 | 27.34 | 27.34 | 27.34 | 165,295 | +0.12(+0.43%) |
Jul 01, 2015 | 27.54 | 28.20 | 27.21 | 27.23 | 395,719 | +0.12(+0.44%) |
Jun 30, 2015 | 27.43 | 27.46 | 26.53 | 27.11 | 627,418 | +0.08(+0.29%) |
Jun 29, 2015 | 28.04 | 28.13 | 26.97 | 27.03 | 300,080 | -1.13(-4.03%) |
Jun 26, 2015 | 28.57 | 28.67 | 27.84 | 28.16 | 811,836 | -0.43(-1.52%) |
Jun 25, 2015 | 28.47 | 28.65 | 28.32 | 28.60 | 217,019 | +0.17(+0.59%) |
Jun 24, 2015 | 28.45 | 28.67 | 28.16 | 28.43 | 193,133 | -0.05(-0.17%) |
Jun 23, 2015 | 28.92 | 28.92 | 28.22 | 28.48 | 251,790 | -0.42(-1.47%) |
Jun 22, 2015 | 28.86 | 28.94 | 28.56 | 28.90 | 135,098 | +0.28(+0.96%) |
Jun 19, 2015 | 28.70 | 28.70 | 28.26 | 28.63 | 279,827 | +0.03(+0.10%) |
Jun 18, 2015 | 28.47 | 28.72 | 28.27 | 28.60 | 187,005 | +0.18(+0.62%) |
Jun 17, 2015 | 28.75 | 28.92 | 28.42 | 28.42 | 255,140 | -0.32(-1.10%) |
Jun 16, 2015 | 28.41 | 28.75 | 28.24 | 28.74 | 222,655 | +0.26(+0.90%) |
Jun 15, 2015 | 28.31 | 28.61 | 27.63 | 28.48 | 256,438 | -0.15(-0.52%) |
Jun 12, 2015 | 28.77 | 28.92 | 28.53 | 28.63 | 167,893 | -0.31(-1.06%) |
Jun 11, 2015 | 29.05 | 29.08 | 28.65 | 28.93 | 152,126 | -0.01(-0.03%) |
Jun 10, 2015 | 28.29 | 29.04 | 27.96 | 28.94 | 221,272 | +0.84(+2.98%) |
Jun 09, 2015 | 28.60 | 28.81 | 28.01 | 28.10 | 269,708 | -0.49(-1.72%) |
Jun 08, 2015 | 29.06 | 29.09 | 28.57 | 28.60 | 217,604 | -0.38(-1.33%) |
Jun 05, 2015 | 28.41 | 29.03 | 28.11 | 28.98 | 221,133 | +0.55(+1.94%) |
Jun 04, 2015 | 28.66 | 28.94 | 28.24 | 28.43 | 388,111 | -0.41(-1.44%) |
Jun 03, 2015 | 28.79 | 29.00 | 28.50 | 28.84 | 182,884 | +0.08(+0.27%) |
Jun 02, 2015 | 28.62 | 28.83 | 28.29 | 28.76 | 413,620 | -0.01(-0.03%) |
Jun 01, 2015 | 28.28 | 29.05 | 27.89 | 28.77 | 325,006 | +0.65(+2.31%) |
May 29, 2015 | 28.24 | 28.38 | 27.80 | 28.12 | 226,359 | -0.17(-0.59%) |
May 28, 2015 | 28.42 | 28.59 | 27.97 | 28.29 | 163,391 | -0.13(-0.45%) |
May 27, 2015 | 28.01 | 28.47 | 27.85 | 28.42 | 296,748 | +0.49(+1.77%) |
May 26, 2015 | 28.19 | 28.30 | 27.57 | 27.93 | 289,346 | -0.32(-1.12%) |
May 22, 2015 | 28.19 | 28.24 | 28.24 | 28.24 | 193,994 | -0.13(-0.45%) |
May 21, 2015 | 28.37 | 28.42 | 27.56 | 28.37 | 258,811 | +0.05(+0.17%) |
May 20, 2015 | 28.08 | 28.65 | 27.60 | 28.32 | 393,643 | +0.60(+2.17%) |
May 19, 2015 | 28.10 | 28.10 | 27.56 | 27.72 | 295,798 | -0.22(-0.78%) |
May 18, 2015 | 27.46 | 28.03 | 27.11 | 27.94 | 326,506 | +0.47(+1.72%) |
May 15, 2015 | 26.43 | 27.46 | 26.43 | 27.46 | 389,554 | +0.87(+3.26%) |
May 14, 2015 | 26.28 | 26.62 | 26.20 | 26.60 | 265,133 | +0.44(+1.70%) |
May 13, 2015 | 25.18 | 26.70 | 24.87 | 26.15 | 552,831 | +1.08(+4.33%) |
May 12, 2015 | 24.95 | 25.33 | 24.71 | 25.07 | 220,741 | -0.12(-0.47%) |
May 11, 2015 | 24.93 | 25.60 | 24.93 | 25.19 | 204,771 | +0.29(+1.15%) |
May 08, 2015 | 25.01 | 25.21 | 24.86 | 24.90 | 203,815 | +0.29(+1.16%) |
May 07, 2015 | 23.93 | 24.66 | 23.93 | 24.61 | 195,794 | +0.64(+2.67%) |
May 06, 2015 | 24.24 | 24.50 | 23.69 | 23.97 | 233,670 | -0.26(-1.06%) |
May 05, 2015 | 24.73 | 25.48 | 23.34 | 24.23 | 535,100 | -0.32(-1.29%) |
May 04, 2015 | 25.23 | 25.29 | 24.45 | 24.54 | 312,001 | -0.57(-2.28%) |
May 01, 2015 | 24.26 | 25.21 | 24.26 | 25.12 | 248,565 | +1.00(+4.13%) |
Apr 30, 2015 | 24.47 | 24.63 | 23.79 | 24.12 | 301,736 | -0.51(-2.08%) |
Apr 29, 2015 | 25.05 | 25.21 | 24.61 | 24.63 | 125,622 | -0.63(-2.50%) |
Apr 28, 2015 | 24.71 | 25.41 | 24.59 | 25.26 | 206,889 | +0.51(+2.07%) |
Apr 27, 2015 | 24.81 | 25.43 | 24.68 | 24.75 | 264,977 | -0.08(-0.32%) |
Apr 24, 2015 | 25.21 | 25.21 | 24.64 | 24.83 | 133,631 | -0.45(-1.79%) |
Apr 23, 2015 | 25.19 | 25.36 | 24.90 | 25.28 | 182,288 | -0.05(-0.19%) |
Apr 22, 2015 | 25.16 | 25.51 | 24.76 | 25.33 | 158,346 | +0.25(+0.98%) |
Apr 21, 2015 | 24.90 | 25.26 | 24.89 | 25.09 | 230,426 | +0.33(+1.31%) |
Apr 20, 2015 | 24.42 | 25.27 | 24.42 | 24.76 | 331,336 | +0.59(+2.45%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.08 | 24.17 | 278,660 | -0.77(-3.10%) |
Apr 16, 2015 | 25.44 | 25.52 | 24.90 | 24.94 | 222,102 | -0.65(-2.52%) |
Apr 15, 2015 | 25.43 | 25.83 | 25.31 | 25.59 | 233,161 | +0.26(+1.01%) |
Apr 14, 2015 | 25.98 | 25.98 | 25.22 | 25.33 | 183,322 | -0.54(-2.10%) |
Apr 13, 2015 | 25.64 | 26.15 | 25.64 | 25.88 | 159,943 | +0.17(+0.65%) |
Apr 10, 2015 | 25.80 | 25.85 | 25.51 | 25.71 | 241,328 | +0.10(+0.39%) |
Apr 09, 2015 | 25.16 | 25.70 | 25.16 | 25.61 | 245,018 | +0.50(+2.00%) |
Apr 08, 2015 | 25.11 | 25.32 | 24.97 | 25.11 | 338,200 | -0.03(-0.12%) |
Apr 07, 2015 | 25.47 | 25.77 | 25.10 | 25.14 | 274,023 | -0.34(-1.32%) |
Apr 06, 2015 | 25.09 | 25.61 | 25.04 | 25.47 | 212,865 | +0.13(+0.51%) |
Apr 02, 2015 | 25.38 | 25.34 | 25.34 | 25.34 | 261,228 | -0.03(-0.12%) |