Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.71 | 21.82 | 21.29 | 21.48 | 1,169,137 | -0.25(-1.15%) |
Apr 28, 2016 | 21.58 | 22.06 | 21.52 | 21.73 | 1,252,823 | -0.02(-0.09%) |
Apr 27, 2016 | 21.93 | 22.05 | 21.59 | 21.75 | 886,803 | -0.19(-0.87%) |
Apr 26, 2016 | 21.60 | 22.05 | 21.51 | 21.94 | 1,050,169 | +0.35(+1.62%) |
Apr 25, 2016 | 21.67 | 21.76 | 21.38 | 21.59 | 934,346 | -0.18(-0.83%) |
Apr 22, 2016 | 21.43 | 21.81 | 21.39 | 21.77 | 1,373,529 | +0.29(+1.35%) |
Apr 21, 2016 | 21.79 | 21.88 | 21.40 | 21.48 | 1,569,232 | -0.30(-1.38%) |
Apr 20, 2016 | 21.96 | 22.05 | 21.72 | 21.78 | 1,586,875 | -0.22(-1.00%) |
Apr 19, 2016 | 22.51 | 22.62 | 21.99 | 22.00 | 2,338,250 | -0.39(-1.74%) |
Apr 18, 2016 | 22.14 | 22.45 | 21.97 | 22.39 | 1,889,631 | +0.23(+1.04%) |
Apr 15, 2016 | 22.16 | 22.27 | 22.09 | 22.16 | 1,170,943 | +0.00(+0.00%) |
Apr 14, 2016 | 22.14 | 22.28 | 22.14 | 22.16 | 802,935 | +0.03(+0.14%) |
Apr 13, 2016 | 21.61 | 22.13 | 21.52 | 22.13 | 1,250,099 | +0.65(+3.03%) |
Apr 12, 2016 | 21.31 | 21.48 | 21.17 | 21.48 | 1,518,944 | +0.25(+1.18%) |
Apr 11, 2016 | 21.33 | 21.33 | 21.14 | 21.23 | 1,172,148 | -0.06(-0.28%) |
Apr 08, 2016 | 21.24 | 21.35 | 21.05 | 21.29 | 872,471 | +0.21(+1.00%) |
Apr 07, 2016 | 21.44 | 21.61 | 21.00 | 21.08 | 1,072,163 | -0.45(-2.09%) |
Apr 06, 2016 | 21.40 | 21.70 | 21.34 | 21.53 | 815,342 | +0.18(+0.84%) |
Apr 05, 2016 | 21.63 | 21.66 | 21.06 | 21.35 | 2,237,732 | -0.49(-2.24%) |
Apr 04, 2016 | 22.25 | 22.31 | 21.79 | 21.84 | 1,073,374 | -0.41(-1.84%) |
Apr 01, 2016 | 22.14 | 22.29 | 22.01 | 22.25 | 1,259,527 | -0.06(-0.27%) |
Mar 31, 2016 | 22.22 | 22.55 | 21.96 | 22.31 | 1,792,353 | +0.01(+0.04%) |
Mar 30, 2016 | 22.83 | 23.00 | 22.26 | 22.30 | 1,781,127 | -0.47(-2.06%) |
Mar 29, 2016 | 22.41 | 22.85 | 22.25 | 22.77 | 1,096,758 | +0.20(+0.89%) |
Mar 28, 2016 | 22.66 | 22.66 | 22.39 | 22.57 | 774,086 | +0.02(+0.09%) |
Mar 24, 2016 | 22.26 | 22.55 | 22.55 | 22.55 | 663,600 | +0.20(+0.89%) |
Mar 23, 2016 | 22.62 | 22.69 | 22.24 | 22.35 | 944,324 | -0.38(-1.67%) |
Mar 22, 2016 | 22.91 | 23.10 | 22.71 | 22.73 | 1,137,727 | -0.18(-0.79%) |
Mar 21, 2016 | 22.54 | 22.99 | 22.41 | 22.91 | 1,940,727 | +0.26(+1.15%) |
Mar 18, 2016 | 22.54 | 23.01 | 22.53 | 22.65 | 1,936,368 | +0.05(+0.22%) |
Mar 17, 2016 | 22.26 | 22.70 | 22.15 | 22.60 | 816,801 | +0.26(+1.16%) |
Mar 16, 2016 | 22.03 | 22.52 | 22.03 | 22.34 | 543,358 | +0.22(+0.99%) |
Mar 15, 2016 | 22.25 | 22.38 | 21.95 | 22.12 | 561,841 | -0.23(-1.03%) |
Mar 14, 2016 | 22.45 | 22.55 | 22.20 | 22.35 | 822,660 | -0.16(-0.71%) |
Mar 11, 2016 | 22.29 | 22.59 | 22.22 | 22.51 | 778,258 | +0.41(+1.86%) |
Mar 10, 2016 | 22.35 | 22.45 | 21.74 | 22.10 | 944,128 | -0.15(-0.67%) |
Mar 09, 2016 | 22.29 | 22.41 | 22.11 | 22.25 | 631,025 | +0.07(+0.32%) |
Mar 08, 2016 | 22.40 | 22.41 | 22.07 | 22.18 | 755,975 | -0.34(-1.51%) |
Mar 07, 2016 | 22.24 | 22.74 | 22.15 | 22.52 | 948,184 | +0.17(+0.76%) |
Mar 04, 2016 | 22.57 | 22.57 | 22.18 | 22.35 | 1,015,717 | -0.15(-0.67%) |
Mar 03, 2016 | 22.31 | 22.57 | 22.24 | 22.50 | 949,877 | +0.20(+0.90%) |
Mar 02, 2016 | 22.28 | 22.40 | 22.06 | 22.30 | 1,056,446 | -0.08(-0.36%) |
Mar 01, 2016 | 22.18 | 22.52 | 21.95 | 22.38 | 1,266,612 | +0.39(+1.77%) |
Feb 29, 2016 | 21.80 | 22.13 | 21.68 | 21.99 | 1,358,936 | +0.15(+0.69%) |
Feb 26, 2016 | 20.65 | 22.48 | 20.65 | 21.84 | 1,926,988 | +1.14(+5.51%) |
Feb 25, 2016 | 21.00 | 21.28 | 20.49 | 20.70 | 1,344,893 | -0.22(-1.05%) |
Feb 24, 2016 | 20.15 | 21.06 | 20.06 | 20.92 | 1,565,139 | +0.58(+2.85%) |
Feb 23, 2016 | 20.56 | 20.73 | 20.32 | 20.34 | 1,088,912 | -0.25(-1.21%) |
Feb 22, 2016 | 20.18 | 20.78 | 20.12 | 20.59 | 1,254,249 | +0.55(+2.74%) |
Feb 19, 2016 | 19.53 | 20.14 | 19.41 | 20.04 | 1,798,013 | +0.46(+2.35%) |
Feb 18, 2016 | 20.29 | 20.41 | 19.48 | 19.58 | 2,295,262 | -0.74(-3.64%) |
Feb 17, 2016 | 20.23 | 20.55 | 20.15 | 20.32 | 1,752,354 | +0.17(+0.84%) |
Feb 16, 2016 | 19.69 | 20.22 | 19.59 | 20.15 | 891,399 | +0.74(+3.81%) |
Feb 12, 2016 | 19.63 | 19.41 | 19.41 | 19.41 | 1,227,200 | -0.04(-0.21%) |
Feb 11, 2016 | 19.15 | 19.67 | 18.78 | 19.45 | 1,706,914 | -0.04(-0.21%) |
Feb 10, 2016 | 19.48 | 20.19 | 19.35 | 19.49 | 1,228,185 | +0.13(+0.67%) |
Feb 09, 2016 | 19.11 | 19.76 | 18.80 | 19.36 | 2,100,701 | -0.03(-0.15%) |
Feb 08, 2016 | 19.55 | 19.93 | 18.91 | 19.39 | 3,070,158 | -0.67(-3.34%) |
Feb 05, 2016 | 21.21 | 21.26 | 19.85 | 20.06 | 3,489,952 | -1.30(-6.09%) |
Feb 04, 2016 | 21.55 | 21.95 | 21.22 | 21.36 | 711,748 | -0.22(-1.02%) |
Feb 03, 2016 | 21.75 | 21.85 | 20.99 | 21.58 | 1,435,543 | -0.07(-0.32%) |
Feb 02, 2016 | 22.23 | 22.29 | 21.29 | 21.65 | 1,561,886 | -0.81(-3.61%) |
Feb 01, 2016 | 22.57 | 22.62 | 22.20 | 22.46 | 1,269,848 | -0.24(-1.06%) |
Jan 29, 2016 | 21.81 | 22.70 | 21.81 | 22.70 | 1,221,349 | +0.96(+4.42%) |
Jan 28, 2016 | 22.18 | 22.20 | 21.55 | 21.74 | 944,815 | -0.26(-1.18%) |
Jan 27, 2016 | 22.24 | 22.49 | 21.85 | 22.00 | 767,197 | -0.35(-1.57%) |
Jan 26, 2016 | 21.86 | 22.36 | 21.85 | 22.35 | 842,614 | +0.54(+2.48%) |
Jan 25, 2016 | 22.05 | 22.20 | 21.75 | 21.81 | 799,036 | -0.31(-1.40%) |
Jan 22, 2016 | 21.75 | 22.21 | 21.67 | 22.12 | 795,191 | +0.69(+3.22%) |
Jan 21, 2016 | 21.65 | 21.70 | 21.25 | 21.43 | 1,443,508 | -0.12(-0.56%) |
Jan 20, 2016 | 22.04 | 22.10 | 21.31 | 21.55 | 2,009,241 | -0.83(-3.71%) |
Jan 19, 2016 | 22.68 | 22.82 | 22.27 | 22.38 | 1,206,589 | -0.12(-0.53%) |
Jan 15, 2016 | 21.99 | 22.50 | 22.50 | 22.50 | 1,507,200 | -0.01(-0.04%) |
Jan 14, 2016 | 22.13 | 22.67 | 21.64 | 22.51 | 1,367,944 | +0.43(+1.95%) |
Jan 13, 2016 | 23.16 | 23.17 | 21.80 | 22.08 | 1,677,595 | -1.05(-4.54%) |
Jan 12, 2016 | 22.94 | 23.20 | 22.81 | 23.13 | 1,084,735 | +0.35(+1.54%) |
Jan 11, 2016 | 22.89 | 22.90 | 22.27 | 22.78 | 1,023,166 | -0.03(-0.13%) |
Jan 08, 2016 | 23.25 | 23.33 | 22.74 | 22.81 | 960,340 | -0.30(-1.30%) |
Jan 07, 2016 | 23.36 | 23.67 | 23.10 | 23.11 | 1,035,131 | -0.66(-2.78%) |
Jan 06, 2016 | 23.55 | 23.85 | 23.46 | 23.77 | 1,312,706 | -0.14(-0.59%) |
Jan 05, 2016 | 23.97 | 24.15 | 23.65 | 23.91 | 1,290,894 | -0.06(-0.25%) |
Jan 04, 2016 | 24.14 | 24.27 | 23.68 | 23.97 | 1,355,657 | -0.60(-2.44%) |
Dec 31, 2015 | 24.68 | 24.57 | 24.57 | 24.57 | 711,200 | -0.21(-0.85%) |
Dec 30, 2015 | 25.09 | 25.24 | 24.76 | 24.78 | 677,419 | -0.39(-1.55%) |
Dec 29, 2015 | 25.03 | 25.25 | 24.92 | 25.17 | 468,645 | +0.27(+1.08%) |
Dec 28, 2015 | 24.83 | 24.95 | 24.61 | 24.90 | 639,853 | +0.00(+0.00%) |
Dec 24, 2015 | 25.05 | 24.90 | 24.90 | 24.90 | 504,200 | -0.11(-0.44%) |
Dec 23, 2015 | 25.13 | 25.21 | 24.77 | 25.01 | 1,262,298 | -0.01(-0.04%) |
Dec 22, 2015 | 24.90 | 25.18 | 24.82 | 25.02 | 761,286 | +0.23(+0.93%) |
Dec 21, 2015 | 24.87 | 24.96 | 24.46 | 24.79 | 928,410 | +0.11(+0.45%) |
Dec 18, 2015 | 24.87 | 25.15 | 24.51 | 24.68 | 3,237,426 | -0.29(-1.16%) |
Dec 17, 2015 | 25.45 | 25.50 | 24.93 | 24.97 | 656,431 | -0.50(-1.96%) |
Dec 16, 2015 | 25.11 | 25.53 | 24.82 | 25.47 | 1,025,401 | +0.57(+2.29%) |
Dec 15, 2015 | 24.94 | 25.34 | 24.84 | 24.90 | 1,016,916 | +0.15(+0.61%) |
Dec 14, 2015 | 24.66 | 24.82 | 24.38 | 24.75 | 1,608,811 | +0.05(+0.20%) |
Dec 11, 2015 | 24.39 | 24.86 | 24.21 | 24.70 | 1,272,776 | +0.09(+0.37%) |
Dec 10, 2015 | 24.57 | 24.84 | 24.44 | 24.61 | 609,703 | +0.08(+0.33%) |
Dec 09, 2015 | 24.72 | 24.94 | 24.40 | 24.53 | 666,016 | -0.28(-1.13%) |
Dec 08, 2015 | 24.93 | 25.06 | 24.58 | 24.81 | 692,110 | -0.26(-1.04%) |
Dec 07, 2015 | 25.01 | 25.17 | 24.90 | 25.07 | 990,674 | -0.07(-0.28%) |
Dec 04, 2015 | 24.97 | 25.22 | 24.85 | 25.14 | 702,747 | +0.18(+0.72%) |
Dec 03, 2015 | 25.30 | 25.37 | 24.71 | 24.96 | 1,046,429 | -0.23(-0.91%) |
Dec 02, 2015 | 25.52 | 25.66 | 25.05 | 25.19 | 1,007,210 | -0.40(-1.56%) |
Dec 01, 2015 | 25.49 | 25.69 | 25.32 | 25.59 | 961,718 | +0.20(+0.79%) |
Nov 30, 2015 | 25.61 | 25.78 | 25.30 | 25.39 | 906,388 | -0.22(-0.86%) |
Nov 27, 2015 | 25.46 | 25.69 | 25.27 | 25.61 | 430,206 | +0.05(+0.20%) |
Nov 25, 2015 | 25.31 | 25.56 | 25.56 | 25.56 | 458,000 | +0.19(+0.75%) |
Nov 24, 2015 | 25.00 | 25.43 | 24.87 | 25.37 | 946,527 | +0.13(+0.52%) |
Nov 23, 2015 | 25.64 | 25.74 | 25.22 | 25.24 | 1,119,252 | -0.48(-1.87%) |
Nov 20, 2015 | 25.79 | 25.91 | 25.66 | 25.72 | 921,342 | -0.04(-0.16%) |
Nov 19, 2015 | 25.83 | 25.99 | 25.69 | 25.76 | 1,433,126 | -0.03(-0.12%) |
Nov 18, 2015 | 25.56 | 25.84 | 25.45 | 25.79 | 2,084,172 | +0.19(+0.74%) |
Nov 17, 2015 | 25.98 | 25.98 | 25.43 | 25.60 | 1,545,517 | -0.28(-1.08%) |
Nov 16, 2015 | 25.60 | 25.98 | 25.45 | 25.88 | 1,574,909 | -0.06(-0.23%) |
Nov 13, 2015 | 26.13 | 26.31 | 25.92 | 25.94 | 964,185 | -0.31(-1.18%) |
Nov 12, 2015 | 26.30 | 26.50 | 25.89 | 26.25 | 1,517,497 | -0.25(-0.94%) |
Nov 11, 2015 | 26.53 | 26.63 | 26.35 | 26.50 | 662,383 | +0.01(+0.04%) |
Nov 10, 2015 | 26.46 | 26.79 | 26.29 | 26.49 | 1,034,789 | -0.07(-0.26%) |
Nov 09, 2015 | 26.47 | 26.66 | 26.10 | 26.56 | 1,692,272 | +0.09(+0.34%) |
Nov 06, 2015 | 26.18 | 26.50 | 26.14 | 26.47 | 763,008 | +0.29(+1.11%) |
Nov 05, 2015 | 26.48 | 26.62 | 26.00 | 26.18 | 992,109 | -0.19(-0.72%) |
Nov 04, 2015 | 26.50 | 26.61 | 25.97 | 26.37 | 1,398,864 | -0.13(-0.49%) |
Nov 03, 2015 | 26.75 | 26.81 | 26.16 | 26.50 | 1,872,973 | -0.40(-1.49%) |
Nov 02, 2015 | 27.28 | 27.36 | 26.46 | 26.90 | 1,645,280 | -0.38(-1.39%) |
Oct 30, 2015 | 29.07 | 29.68 | 27.23 | 27.28 | 2,692,849 | +0.23(+0.85%) |
Oct 29, 2015 | 27.38 | 27.52 | 26.99 | 27.05 | 1,101,792 | -0.30(-1.10%) |
Oct 28, 2015 | 26.68 | 27.36 | 26.58 | 27.35 | 750,678 | +0.71(+2.67%) |
Oct 27, 2015 | 27.05 | 27.17 | 26.61 | 26.64 | 917,090 | -0.39(-1.44%) |
Oct 26, 2015 | 26.76 | 27.26 | 26.71 | 27.03 | 782,470 | +0.27(+1.01%) |
Oct 23, 2015 | 26.22 | 26.80 | 26.12 | 26.76 | 930,094 | +0.75(+2.88%) |
Oct 22, 2015 | 25.79 | 26.11 | 25.60 | 26.01 | 461,162 | +0.44(+1.72%) |
Oct 21, 2015 | 26.18 | 26.32 | 25.51 | 25.57 | 375,177 | -0.28(-1.08%) |
Oct 20, 2015 | 25.98 | 26.35 | 25.73 | 25.85 | 477,440 | -0.14(-0.54%) |
Oct 19, 2015 | 25.82 | 25.99 | 25.63 | 25.99 | 287,351 | +0.10(+0.39%) |
Oct 16, 2015 | 25.88 | 26.05 | 25.74 | 25.89 | 384,196 | +0.01(+0.04%) |
Oct 15, 2015 | 25.63 | 25.90 | 25.36 | 25.88 | 470,318 | +0.36(+1.41%) |
Oct 14, 2015 | 25.47 | 25.85 | 25.34 | 25.52 | 652,692 | +0.11(+0.43%) |
Oct 13, 2015 | 25.53 | 25.82 | 25.21 | 25.41 | 778,112 | -0.20(-0.78%) |
Oct 12, 2015 | 25.96 | 25.96 | 25.59 | 25.61 | 611,191 | -0.33(-1.27%) |
Oct 09, 2015 | 25.91 | 26.09 | 25.74 | 25.94 | 585,236 | +0.02(+0.08%) |
Oct 08, 2015 | 25.84 | 26.09 | 25.49 | 25.92 | 965,767 | +0.26(+1.01%) |
Oct 07, 2015 | 25.56 | 25.93 | 25.25 | 25.66 | 927,552 | +0.23(+0.90%) |
Oct 06, 2015 | 25.28 | 25.68 | 25.28 | 25.43 | 1,170,940 | +0.18(+0.71%) |
Oct 05, 2015 | 24.75 | 25.31 | 24.64 | 25.25 | 1,391,898 | +0.65(+2.64%) |
Oct 02, 2015 | 23.73 | 24.60 | 23.46 | 24.60 | 683,194 | +0.51(+2.12%) |
Oct 01, 2015 | 24.03 | 24.30 | 23.79 | 24.09 | 868,658 | +0.05(+0.21%) |
Sep 30, 2015 | 23.84 | 24.11 | 23.62 | 24.04 | 888,696 | +0.46(+1.95%) |
Sep 29, 2015 | 23.95 | 24.01 | 23.34 | 23.58 | 1,265,471 | -0.43(-1.79%) |
Sep 28, 2015 | 24.35 | 24.50 | 23.96 | 24.01 | 1,223,983 | -0.37(-1.52%) |
Sep 25, 2015 | 24.86 | 24.86 | 24.19 | 24.38 | 898,159 | -0.31(-1.26%) |
Sep 24, 2015 | 24.93 | 24.93 | 24.48 | 24.69 | 1,025,371 | -0.41(-1.63%) |
Sep 23, 2015 | 25.29 | 25.39 | 24.98 | 25.10 | 688,635 | -0.10(-0.40%) |
Sep 22, 2015 | 25.27 | 25.53 | 24.91 | 25.20 | 721,610 | -0.39(-1.52%) |
Sep 21, 2015 | 25.67 | 25.94 | 25.46 | 25.59 | 970,581 | +0.06(+0.24%) |
Sep 18, 2015 | 25.41 | 25.84 | 25.30 | 25.53 | 1,574,440 | -0.21(-0.82%) |
Sep 17, 2015 | 25.68 | 25.98 | 25.60 | 25.74 | 846,009 | +0.08(+0.31%) |
Sep 16, 2015 | 25.42 | 25.74 | 25.34 | 25.66 | 389,416 | +0.32(+1.26%) |
Sep 15, 2015 | 25.13 | 25.35 | 25.06 | 25.34 | 500,626 | +0.29(+1.16%) |
Sep 14, 2015 | 25.03 | 25.09 | 24.94 | 25.05 | 592,387 | +0.02(+0.08%) |
Sep 11, 2015 | 24.77 | 25.04 | 24.56 | 25.03 | 644,750 | +0.15(+0.60%) |
Sep 10, 2015 | 25.05 | 25.18 | 24.75 | 24.88 | 822,298 | -0.13(-0.52%) |
Sep 09, 2015 | 25.70 | 25.81 | 24.92 | 25.01 | 1,436,825 | -0.41(-1.61%) |
Sep 08, 2015 | 25.14 | 25.43 | 24.89 | 25.42 | 875,964 | +0.72(+2.91%) |
Sep 04, 2015 | 24.37 | 24.70 | 24.70 | 24.70 | 870,200 | -0.03(-0.12%) |
Sep 03, 2015 | 24.44 | 24.96 | 24.40 | 24.73 | 987,995 | +0.39(+1.60%) |
Sep 02, 2015 | 24.21 | 24.34 | 23.73 | 24.34 | 853,670 | +0.35(+1.46%) |
Sep 01, 2015 | 24.22 | 24.44 | 23.85 | 23.99 | 974,439 | -0.63(-2.56%) |
Aug 31, 2015 | 24.75 | 24.91 | 24.51 | 24.62 | 704,224 | -0.18(-0.73%) |
Aug 28, 2015 | 24.70 | 25.04 | 24.63 | 24.80 | 839,628 | -0.05(-0.20%) |
Aug 27, 2015 | 24.63 | 25.01 | 24.39 | 24.85 | 1,271,432 | +0.59(+2.43%) |
Aug 26, 2015 | 24.44 | 24.45 | 23.73 | 24.26 | 2,416,112 | +0.32(+1.34%) |
Aug 25, 2015 | 24.61 | 24.65 | 23.92 | 23.94 | 1,429,185 | -0.04(-0.17%) |
Aug 24, 2015 | 23.15 | 24.31 | 22.64 | 23.98 | 2,423,865 | -0.40(-1.64%) |
Aug 21, 2015 | 25.19 | 25.24 | 24.36 | 24.38 | 2,109,372 | -1.00(-3.94%) |
Aug 20, 2015 | 25.41 | 25.49 | 24.93 | 25.38 | 2,122,975 | -0.36(-1.40%) |
Aug 19, 2015 | 26.14 | 26.14 | 25.64 | 25.74 | 707,976 | -0.50(-1.91%) |
Aug 18, 2015 | 26.46 | 26.54 | 26.12 | 26.24 | 730,152 | -0.32(-1.20%) |
Aug 17, 2015 | 26.20 | 26.62 | 26.06 | 26.56 | 1,385,084 | +0.26(+0.99%) |
Aug 14, 2015 | 26.25 | 26.35 | 26.03 | 26.30 | 878,575 | +0.06(+0.23%) |
Aug 13, 2015 | 25.96 | 26.31 | 25.87 | 26.24 | 838,946 | +0.44(+1.71%) |
Aug 12, 2015 | 25.21 | 25.88 | 25.17 | 25.80 | 1,222,433 | +0.26(+1.02%) |
Aug 11, 2015 | 25.25 | 26.05 | 25.07 | 25.54 | 2,313,729 | -0.22(-0.85%) |
Aug 10, 2015 | 25.44 | 25.87 | 25.29 | 25.76 | 1,167,158 | +0.56(+2.22%) |
Aug 07, 2015 | 25.11 | 25.43 | 24.92 | 25.20 | 745,378 | -0.04(-0.16%) |
Aug 06, 2015 | 25.58 | 25.58 | 24.67 | 25.24 | 920,150 | -0.30(-1.17%) |
Aug 05, 2015 | 26.46 | 26.46 | 25.51 | 25.54 | 761,913 | -0.69(-2.63%) |
Aug 04, 2015 | 26.28 | 26.51 | 26.02 | 26.23 | 701,140 | -0.02(-0.08%) |
Aug 03, 2015 | 26.25 | 26.52 | 26.04 | 26.25 | 559,688 | +0.03(+0.11%) |
Jul 31, 2015 | 26.17 | 26.33 | 26.01 | 26.22 | 482,744 | +0.10(+0.38%) |
Jul 30, 2015 | 26.11 | 26.40 | 25.87 | 26.12 | 642,435 | -0.09(-0.34%) |
Jul 29, 2015 | 26.07 | 26.26 | 25.71 | 26.21 | 549,664 | +0.15(+0.58%) |
Jul 28, 2015 | 25.61 | 26.09 | 25.26 | 26.06 | 883,612 | +0.54(+2.12%) |
Jul 27, 2015 | 25.71 | 25.72 | 25.30 | 25.52 | 944,046 | -0.37(-1.43%) |
Jul 24, 2015 | 26.16 | 26.36 | 25.75 | 25.89 | 600,892 | -0.30(-1.15%) |
Jul 23, 2015 | 26.40 | 26.69 | 26.15 | 26.19 | 661,542 | -0.07(-0.27%) |
Jul 22, 2015 | 26.09 | 26.50 | 26.07 | 26.26 | 714,641 | +0.03(+0.11%) |
Jul 21, 2015 | 26.78 | 27.05 | 26.22 | 26.23 | 525,241 | -0.53(-1.98%) |
Jul 20, 2015 | 26.88 | 26.88 | 26.45 | 26.76 | 572,595 | +0.00(+0.00%) |
Jul 17, 2015 | 27.26 | 27.35 | 26.62 | 26.76 | 973,961 | -0.56(-2.05%) |
Jul 16, 2015 | 27.28 | 27.32 | 27.01 | 27.32 | 526,944 | +0.27(+1.00%) |
Jul 15, 2015 | 27.68 | 27.68 | 27.01 | 27.05 | 676,151 | -0.58(-2.10%) |
Jul 14, 2015 | 27.49 | 27.74 | 27.18 | 27.63 | 551,242 | +0.22(+0.80%) |
Jul 13, 2015 | 27.14 | 27.46 | 27.12 | 27.41 | 664,016 | +0.50(+1.86%) |
Jul 10, 2015 | 26.83 | 27.02 | 26.67 | 26.91 | 782,268 | +0.37(+1.39%) |
Jul 09, 2015 | 26.79 | 26.79 | 26.44 | 26.54 | 749,130 | +0.14(+0.53%) |
Jul 08, 2015 | 26.81 | 26.81 | 26.27 | 26.40 | 984,643 | -0.52(-1.93%) |
Jul 07, 2015 | 27.17 | 27.25 | 26.38 | 26.92 | 1,000,091 | -0.17(-0.63%) |
Jul 06, 2015 | 27.30 | 27.60 | 27.04 | 27.09 | 1,605,162 | -0.48(-1.74%) |
Jul 02, 2015 | 27.72 | 27.57 | 27.57 | 27.57 | 822,500 | -0.02(-0.07%) |
Jul 01, 2015 | 27.76 | 27.91 | 27.46 | 27.59 | 990,402 | +0.10(+0.36%) |
Jun 30, 2015 | 27.84 | 27.84 | 27.29 | 27.49 | 979,197 | -0.09(-0.33%) |
Jun 29, 2015 | 28.19 | 28.41 | 27.56 | 27.58 | 959,426 | -1.00(-3.50%) |
Jun 26, 2015 | 29.07 | 29.11 | 28.54 | 28.58 | 2,604,153 | -0.42(-1.45%) |
Jun 25, 2015 | 29.06 | 29.13 | 28.80 | 29.00 | 709,600 | +0.08(+0.28%) |
Jun 24, 2015 | 29.13 | 29.17 | 28.88 | 28.92 | 554,572 | -0.24(-0.82%) |
Jun 23, 2015 | 29.08 | 29.17 | 28.93 | 29.16 | 601,905 | +0.16(+0.55%) |
Jun 22, 2015 | 28.97 | 29.04 | 28.90 | 29.00 | 678,974 | +0.27(+0.94%) |
Jun 19, 2015 | 28.96 | 28.96 | 28.67 | 28.73 | 760,076 | -0.21(-0.73%) |
Jun 18, 2015 | 28.75 | 29.05 | 28.75 | 28.94 | 682,308 | +0.23(+0.80%) |
Jun 17, 2015 | 28.82 | 29.02 | 28.51 | 28.71 | 799,781 | +0.03(+0.10%) |
Jun 16, 2015 | 28.72 | 28.83 | 28.52 | 28.68 | 825,797 | -0.13(-0.45%) |
Jun 15, 2015 | 28.74 | 28.89 | 28.42 | 28.81 | 571,735 | -0.12(-0.41%) |
Jun 12, 2015 | 28.37 | 29.09 | 28.37 | 28.93 | 689,677 | -0.28(-0.96%) |
Jun 11, 2015 | 28.97 | 29.21 | 28.83 | 29.21 | 594,026 | +0.28(+0.97%) |
Jun 10, 2015 | 28.77 | 29.07 | 28.69 | 28.93 | 998,332 | +0.33(+1.15%) |
Jun 09, 2015 | 28.78 | 28.85 | 28.48 | 28.60 | 602,974 | -0.18(-0.63%) |
Jun 08, 2015 | 29.00 | 29.11 | 28.74 | 28.78 | 1,188,015 | -0.23(-0.79%) |
Jun 05, 2015 | 28.55 | 29.04 | 28.39 | 29.01 | 954,287 | +0.32(+1.12%) |
Jun 04, 2015 | 28.95 | 29.07 | 28.62 | 28.69 | 473,351 | -0.28(-0.97%) |
Jun 03, 2015 | 28.66 | 29.10 | 28.47 | 28.97 | 1,009,722 | +0.44(+1.54%) |
Jun 02, 2015 | 28.60 | 28.80 | 28.45 | 28.53 | 411,736 | -0.12(-0.42%) |
Jun 01, 2015 | 28.53 | 29.00 | 28.45 | 28.65 | 1,242,988 | +0.05(+0.17%) |
May 29, 2015 | 28.44 | 28.67 | 28.41 | 28.60 | 1,047,681 | +0.20(+0.70%) |
May 28, 2015 | 28.86 | 28.86 | 28.39 | 28.40 | 978,450 | -0.44(-1.53%) |
May 27, 2015 | 28.42 | 28.97 | 28.27 | 28.84 | 1,650,009 | +0.52(+1.84%) |
May 26, 2015 | 27.25 | 28.35 | 27.17 | 28.32 | 2,130,590 | +0.96(+3.51%) |
May 22, 2015 | 27.20 | 27.36 | 27.36 | 27.36 | 392,700 | +0.09(+0.33%) |
May 21, 2015 | 27.12 | 27.31 | 26.89 | 27.27 | 848,654 | +0.08(+0.29%) |
May 20, 2015 | 27.26 | 27.28 | 26.94 | 27.19 | 847,616 | -0.06(-0.22%) |
May 19, 2015 | 27.54 | 27.71 | 27.22 | 27.25 | 602,040 | -0.24(-0.87%) |
May 18, 2015 | 27.14 | 27.50 | 27.14 | 27.49 | 447,488 | +0.33(+1.22%) |
May 15, 2015 | 26.99 | 27.25 | 26.95 | 27.16 | 528,972 | +0.16(+0.59%) |
May 14, 2015 | 26.86 | 27.01 | 26.65 | 27.00 | 365,144 | +0.35(+1.31%) |
May 13, 2015 | 26.67 | 26.83 | 26.52 | 26.65 | 677,860 | +0.06(+0.23%) |
May 12, 2015 | 26.49 | 26.79 | 26.29 | 26.59 | 490,506 | -0.04(-0.15%) |
May 11, 2015 | 26.82 | 26.90 | 26.61 | 26.63 | 444,228 | -0.22(-0.82%) |
May 08, 2015 | 26.90 | 26.99 | 26.68 | 26.85 | 671,064 | +0.29(+1.09%) |
May 07, 2015 | 26.65 | 26.79 | 26.43 | 26.56 | 496,595 | -0.07(-0.26%) |
May 06, 2015 | 26.97 | 27.09 | 26.56 | 26.63 | 701,908 | -0.26(-0.97%) |
May 05, 2015 | 27.75 | 27.79 | 26.86 | 26.89 | 1,201,845 | -0.86(-3.10%) |
May 04, 2015 | 27.25 | 27.78 | 27.21 | 27.75 | 1,423,829 | +0.67(+2.47%) |