Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.15 | 27.33 | 26.73 | 27.16 | 678,634 | +0.09(+0.32%) |
Apr 28, 2016 | 27.49 | 27.69 | 27.05 | 27.08 | 383,845 | -0.45(-1.65%) |
Apr 27, 2016 | 27.57 | 27.72 | 27.20 | 27.53 | 448,463 | -0.07(-0.25%) |
Apr 26, 2016 | 27.17 | 27.85 | 27.17 | 27.60 | 460,175 | +0.51(+1.87%) |
Apr 25, 2016 | 26.72 | 27.09 | 26.44 | 27.09 | 439,089 | +0.32(+1.21%) |
Apr 22, 2016 | 26.96 | 27.26 | 26.63 | 26.77 | 340,460 | -0.03(-0.10%) |
Apr 21, 2016 | 26.80 | 27.31 | 26.73 | 26.80 | 624,392 | +0.12(+0.46%) |
Apr 20, 2016 | 26.79 | 27.08 | 26.54 | 26.67 | 735,771 | -0.14(-0.52%) |
Apr 19, 2016 | 26.83 | 27.03 | 26.56 | 26.81 | 611,674 | +0.15(+0.56%) |
Apr 18, 2016 | 26.56 | 26.91 | 26.49 | 26.66 | 611,230 | -0.03(-0.10%) |
Apr 15, 2016 | 26.45 | 26.80 | 26.39 | 26.69 | 516,359 | +0.13(+0.49%) |
Apr 14, 2016 | 26.46 | 26.76 | 26.38 | 26.56 | 499,379 | +0.10(+0.36%) |
Apr 13, 2016 | 26.46 | 26.64 | 26.19 | 26.46 | 403,423 | +0.21(+0.80%) |
Apr 12, 2016 | 26.15 | 26.63 | 26.13 | 26.25 | 648,052 | +0.06(+0.23%) |
Apr 11, 2016 | 26.11 | 26.42 | 26.01 | 26.19 | 662,490 | +0.30(+1.15%) |
Apr 08, 2016 | 26.47 | 26.62 | 25.79 | 25.90 | 1,016,471 | -0.34(-1.30%) |
Apr 07, 2016 | 26.38 | 26.70 | 26.08 | 26.24 | 460,477 | -0.38(-1.41%) |
Apr 06, 2016 | 26.28 | 26.76 | 26.15 | 26.61 | 440,240 | +0.41(+1.57%) |
Apr 05, 2016 | 26.25 | 26.40 | 26.13 | 26.20 | 418,478 | -0.36(-1.35%) |
Apr 04, 2016 | 27.06 | 27.06 | 26.50 | 26.56 | 351,337 | -0.48(-1.78%) |
Apr 01, 2016 | 26.33 | 27.18 | 26.29 | 27.04 | 519,624 | +0.36(+1.34%) |
Mar 31, 2016 | 26.32 | 26.82 | 26.32 | 26.68 | 545,558 | +0.35(+1.33%) |
Mar 30, 2016 | 26.42 | 26.68 | 26.28 | 26.33 | 315,219 | +0.13(+0.50%) |
Mar 29, 2016 | 25.83 | 26.25 | 25.80 | 26.20 | 335,658 | +0.31(+1.22%) |
Mar 28, 2016 | 25.73 | 25.92 | 25.62 | 25.89 | 261,345 | +0.16(+0.61%) |
Mar 24, 2016 | 25.83 | 25.73 | 25.73 | 25.73 | 388,202 | -0.31(-1.21%) |
Mar 23, 2016 | 26.07 | 26.38 | 25.83 | 26.04 | 409,851 | -0.10(-0.40%) |
Mar 22, 2016 | 26.25 | 26.36 | 26.04 | 26.15 | 713,755 | -0.30(-1.12%) |
Mar 21, 2016 | 26.09 | 26.49 | 26.09 | 26.45 | 455,680 | +0.33(+1.27%) |
Mar 18, 2016 | 25.98 | 26.41 | 25.91 | 26.11 | 648,671 | +0.18(+0.71%) |
Mar 17, 2016 | 25.57 | 26.23 | 25.46 | 25.93 | 871,149 | +0.47(+1.86%) |
Mar 16, 2016 | 25.25 | 25.58 | 25.19 | 25.46 | 1,364,268 | +0.17(+0.66%) |
Mar 15, 2016 | 25.39 | 25.59 | 25.01 | 25.29 | 957,906 | -0.19(-0.75%) |
Mar 14, 2016 | 25.33 | 25.67 | 25.07 | 25.48 | 732,255 | +0.08(+0.31%) |
Mar 11, 2016 | 24.77 | 25.54 | 24.63 | 25.41 | 1,011,346 | +0.95(+3.90%) |
Mar 10, 2016 | 24.21 | 24.55 | 24.07 | 24.45 | 836,843 | +0.24(+1.01%) |
Mar 09, 2016 | 23.95 | 24.31 | 23.92 | 24.21 | 860,981 | +0.38(+1.58%) |
Mar 08, 2016 | 23.73 | 24.18 | 23.51 | 23.83 | 985,762 | +0.01(+0.03%) |
Mar 07, 2016 | 23.07 | 23.88 | 23.00 | 23.82 | 835,913 | +0.61(+2.63%) |
Mar 04, 2016 | 23.00 | 23.66 | 22.85 | 23.21 | 759,854 | +0.25(+1.10%) |
Mar 03, 2016 | 22.83 | 23.20 | 22.81 | 22.96 | 954,658 | +0.07(+0.30%) |
Mar 02, 2016 | 23.27 | 23.31 | 22.83 | 22.89 | 806,558 | -0.50(-2.13%) |
Mar 01, 2016 | 22.73 | 23.66 | 22.72 | 23.39 | 1,200,326 | +0.84(+3.71%) |
Feb 29, 2016 | 22.73 | 22.97 | 22.50 | 22.55 | 914,958 | -0.20(-0.88%) |
Feb 26, 2016 | 22.26 | 22.81 | 21.99 | 22.75 | 1,368,539 | +0.72(+3.25%) |
Feb 25, 2016 | 22.22 | 22.29 | 21.39 | 22.04 | 1,181,483 | -0.12(-0.55%) |
Feb 24, 2016 | 20.01 | 22.27 | 19.73 | 22.16 | 2,531,532 | +0.78(+3.63%) |
Feb 23, 2016 | 21.59 | 21.59 | 21.28 | 21.38 | 724,466 | -0.36(-1.64%) |
Feb 22, 2016 | 21.60 | 21.84 | 21.46 | 21.74 | 833,487 | +0.44(+2.05%) |
Feb 19, 2016 | 21.38 | 21.39 | 21.06 | 21.30 | 676,911 | -0.27(-1.25%) |
Feb 18, 2016 | 21.70 | 21.76 | 21.34 | 21.57 | 664,425 | +0.00(+0.00%) |
Feb 17, 2016 | 21.15 | 21.61 | 21.06 | 21.57 | 1,160,507 | +0.78(+3.77%) |
Feb 16, 2016 | 20.75 | 20.94 | 20.38 | 20.79 | 825,988 | +0.24(+1.19%) |
Feb 12, 2016 | 20.20 | 20.55 | 20.55 | 20.55 | 677,257 | +0.49(+2.43%) |
Feb 11, 2016 | 19.93 | 20.09 | 19.72 | 20.06 | 1,087,373 | -0.19(-0.95%) |
Feb 10, 2016 | 19.81 | 20.45 | 19.81 | 20.25 | 1,032,932 | +0.44(+2.25%) |
Feb 09, 2016 | 19.60 | 20.11 | 19.59 | 19.80 | 1,767,422 | -0.14(-0.70%) |
Feb 08, 2016 | 20.71 | 20.72 | 19.56 | 19.94 | 2,551,670 | -0.99(-4.75%) |
Feb 05, 2016 | 21.63 | 21.63 | 20.68 | 20.94 | 3,145,351 | -0.89(-4.08%) |
Feb 04, 2016 | 21.99 | 22.18 | 21.72 | 21.83 | 694,432 | -0.16(-0.71%) |
Feb 03, 2016 | 21.72 | 22.00 | 21.41 | 21.98 | 1,008,459 | +0.48(+2.23%) |
Feb 02, 2016 | 21.93 | 21.94 | 21.21 | 21.50 | 1,033,942 | -0.66(-2.99%) |
Feb 01, 2016 | 21.88 | 22.18 | 21.64 | 22.17 | 672,528 | +0.19(+0.87%) |
Jan 29, 2016 | 22.10 | 22.20 | 21.82 | 21.98 | 724,005 | +0.00(+0.00%) |
Jan 28, 2016 | 22.26 | 22.27 | 21.72 | 21.98 | 1,177,080 | +0.07(+0.32%) |
Jan 27, 2016 | 21.96 | 22.25 | 21.77 | 21.91 | 1,405,205 | -0.06(-0.28%) |
Jan 26, 2016 | 22.89 | 22.89 | 21.90 | 21.97 | 1,355,099 | -0.46(-2.06%) |
Jan 25, 2016 | 23.22 | 23.28 | 22.21 | 22.43 | 950,389 | -0.88(-3.78%) |
Jan 22, 2016 | 23.04 | 23.50 | 22.95 | 23.31 | 856,361 | +0.65(+2.89%) |
Jan 21, 2016 | 22.25 | 22.76 | 22.20 | 22.66 | 1,217,641 | +0.45(+2.04%) |
Jan 20, 2016 | 22.10 | 22.35 | 21.74 | 22.20 | 658,844 | -0.21(-0.93%) |
Jan 19, 2016 | 22.50 | 22.64 | 22.24 | 22.41 | 465,210 | +0.13(+0.59%) |
Jan 15, 2016 | 22.23 | 22.28 | 22.28 | 22.28 | 385,071 | -0.54(-2.37%) |
Jan 14, 2016 | 22.62 | 22.95 | 22.37 | 22.82 | 633,651 | +0.27(+1.20%) |
Jan 13, 2016 | 23.32 | 23.41 | 22.52 | 22.55 | 383,881 | -0.64(-2.75%) |
Jan 12, 2016 | 23.03 | 23.47 | 22.80 | 23.19 | 637,318 | +0.26(+1.14%) |
Jan 11, 2016 | 23.37 | 23.40 | 22.80 | 22.93 | 445,199 | -0.31(-1.31%) |
Jan 08, 2016 | 23.62 | 23.83 | 23.21 | 23.23 | 411,504 | -0.40(-1.70%) |
Jan 07, 2016 | 23.86 | 24.09 | 23.58 | 23.63 | 603,397 | -0.65(-2.66%) |
Jan 06, 2016 | 24.07 | 24.36 | 24.00 | 24.28 | 357,829 | -0.11(-0.46%) |
Jan 05, 2016 | 24.50 | 24.62 | 24.23 | 24.39 | 596,319 | -0.10(-0.43%) |
Jan 04, 2016 | 24.29 | 24.50 | 24.04 | 24.50 | 588,608 | -0.29(-1.16%) |
Dec 31, 2015 | 24.99 | 24.78 | 24.78 | 24.78 | 308,011 | -0.33(-1.32%) |
Dec 30, 2015 | 25.32 | 25.45 | 25.02 | 25.11 | 236,133 | -0.26(-1.03%) |
Dec 29, 2015 | 25.35 | 25.48 | 24.97 | 25.38 | 630,016 | +0.33(+1.32%) |
Dec 28, 2015 | 25.14 | 25.30 | 24.93 | 25.05 | 116,839 | -0.24(-0.97%) |
Dec 24, 2015 | 25.31 | 25.29 | 25.29 | 25.29 | 158,477 | -0.03(-0.14%) |
Dec 23, 2015 | 25.21 | 25.32 | 24.96 | 25.32 | 483,206 | +0.32(+1.29%) |
Dec 22, 2015 | 24.90 | 25.08 | 24.64 | 25.00 | 640,590 | +0.24(+0.95%) |
Dec 21, 2015 | 25.39 | 25.45 | 24.62 | 24.77 | 588,338 | -0.38(-1.53%) |
Dec 18, 2015 | 25.13 | 25.35 | 25.06 | 25.15 | 628,333 | -0.03(-0.10%) |
Dec 17, 2015 | 25.45 | 25.47 | 25.04 | 25.18 | 531,029 | -0.43(-1.67%) |
Dec 16, 2015 | 25.49 | 25.66 | 25.33 | 25.60 | 347,664 | +0.16(+0.62%) |
Dec 15, 2015 | 25.52 | 25.80 | 25.33 | 25.45 | 528,167 | +0.10(+0.38%) |
Dec 14, 2015 | 25.64 | 25.80 | 25.21 | 25.35 | 625,690 | -0.20(-0.78%) |
Dec 11, 2015 | 25.65 | 25.84 | 25.39 | 25.55 | 532,029 | -0.40(-1.55%) |
Dec 10, 2015 | 26.11 | 26.22 | 25.92 | 25.95 | 513,946 | -0.13(-0.50%) |
Dec 09, 2015 | 26.75 | 26.85 | 25.91 | 26.08 | 754,709 | -0.69(-2.57%) |
Dec 08, 2015 | 26.96 | 27.12 | 26.63 | 26.77 | 864,743 | -0.42(-1.54%) |
Dec 07, 2015 | 27.25 | 27.44 | 27.15 | 27.19 | 740,364 | -0.30(-1.08%) |
Dec 04, 2015 | 27.04 | 27.57 | 27.01 | 27.49 | 747,748 | +0.37(+1.35%) |
Dec 03, 2015 | 27.36 | 27.36 | 26.97 | 27.12 | 682,778 | -0.12(-0.45%) |
Dec 02, 2015 | 27.31 | 27.37 | 26.99 | 27.24 | 831,058 | -0.06(-0.22%) |
Dec 01, 2015 | 26.78 | 27.41 | 26.78 | 27.30 | 739,990 | +0.28(+1.03%) |
Nov 30, 2015 | 27.16 | 27.22 | 26.91 | 27.02 | 628,589 | -0.06(-0.23%) |
Nov 27, 2015 | 27.24 | 27.27 | 27.05 | 27.09 | 251,002 | -0.13(-0.48%) |
Nov 25, 2015 | 27.01 | 27.22 | 27.22 | 27.22 | 532,311 | +0.28(+1.04%) |
Nov 24, 2015 | 26.49 | 26.97 | 26.34 | 26.94 | 757,081 | +0.48(+1.83%) |
Nov 23, 2015 | 26.50 | 26.81 | 26.36 | 26.45 | 645,573 | +0.02(+0.07%) |
Nov 20, 2015 | 26.30 | 26.71 | 26.15 | 26.44 | 735,281 | +0.36(+1.37%) |
Nov 19, 2015 | 26.47 | 27.14 | 26.01 | 26.08 | 1,038,496 | -0.36(-1.35%) |
Nov 18, 2015 | 25.73 | 26.51 | 25.69 | 26.44 | 997,175 | +0.84(+3.26%) |
Nov 17, 2015 | 25.71 | 25.97 | 25.32 | 25.60 | 761,876 | -0.05(-0.20%) |
Nov 16, 2015 | 24.84 | 25.71 | 24.73 | 25.65 | 1,002,399 | +0.83(+3.33%) |
Nov 13, 2015 | 25.15 | 25.38 | 24.56 | 24.83 | 1,193,917 | -0.27(-1.07%) |
Nov 12, 2015 | 22.99 | 25.61 | 22.89 | 25.10 | 2,232,056 | +1.12(+4.68%) |
Nov 11, 2015 | 24.28 | 24.28 | 23.80 | 23.97 | 812,459 | -0.32(-1.33%) |
Nov 10, 2015 | 24.29 | 24.36 | 24.08 | 24.30 | 758,390 | -0.04(-0.18%) |
Nov 09, 2015 | 24.84 | 24.84 | 24.20 | 24.34 | 535,435 | -0.46(-1.86%) |
Nov 06, 2015 | 25.02 | 25.02 | 24.57 | 24.80 | 395,179 | -0.30(-1.21%) |
Nov 05, 2015 | 25.39 | 25.44 | 25.04 | 25.10 | 393,075 | -0.23(-0.89%) |
Nov 04, 2015 | 25.49 | 25.52 | 25.14 | 25.33 | 322,820 | -0.06(-0.24%) |
Nov 03, 2015 | 25.04 | 25.52 | 24.92 | 25.39 | 420,438 | +0.33(+1.32%) |
Nov 02, 2015 | 25.06 | 25.16 | 24.84 | 25.06 | 504,577 | +0.06(+0.24%) |
Oct 30, 2015 | 25.17 | 25.24 | 24.84 | 25.00 | 670,752 | -0.11(-0.45%) |
Oct 29, 2015 | 24.37 | 25.24 | 23.96 | 25.11 | 1,369,308 | +1.04(+4.34%) |
Oct 28, 2015 | 23.72 | 24.14 | 23.63 | 24.07 | 800,595 | +0.47(+1.99%) |
Oct 27, 2015 | 23.35 | 23.67 | 23.24 | 23.60 | 952,873 | +0.04(+0.18%) |
Oct 26, 2015 | 24.59 | 24.59 | 23.53 | 23.56 | 2,107,538 | -1.62(-6.43%) |
Oct 23, 2015 | 25.89 | 25.94 | 24.86 | 25.17 | 1,797,245 | -0.69(-2.66%) |
Oct 22, 2015 | 25.71 | 25.97 | 25.59 | 25.86 | 366,855 | +0.30(+1.16%) |
Oct 21, 2015 | 26.29 | 26.38 | 25.49 | 25.57 | 423,317 | -0.69(-2.62%) |
Oct 20, 2015 | 26.11 | 26.29 | 26.01 | 26.25 | 375,017 | +0.15(+0.57%) |
Oct 19, 2015 | 26.35 | 26.44 | 25.88 | 26.11 | 455,618 | -0.37(-1.38%) |
Oct 16, 2015 | 27.08 | 27.08 | 26.41 | 26.47 | 778,791 | -0.07(-0.26%) |
Oct 15, 2015 | 26.85 | 26.94 | 26.26 | 26.54 | 776,896 | -0.26(-0.97%) |
Oct 14, 2015 | 27.18 | 27.38 | 26.73 | 26.80 | 733,104 | -0.39(-1.44%) |
Oct 13, 2015 | 26.91 | 27.25 | 26.70 | 27.19 | 767,117 | +0.21(+0.77%) |
Oct 12, 2015 | 26.33 | 27.02 | 26.16 | 26.98 | 671,907 | +0.65(+2.48%) |
Oct 09, 2015 | 26.56 | 26.56 | 26.11 | 26.33 | 593,777 | -0.23(-0.85%) |
Oct 08, 2015 | 25.81 | 26.59 | 25.76 | 26.56 | 725,223 | +0.76(+2.93%) |
Oct 07, 2015 | 26.04 | 26.20 | 25.74 | 25.80 | 433,363 | -0.07(-0.27%) |
Oct 06, 2015 | 26.70 | 26.73 | 25.80 | 25.87 | 688,218 | -0.86(-3.22%) |
Oct 05, 2015 | 26.46 | 26.78 | 26.43 | 26.73 | 428,042 | +0.50(+1.92%) |
Oct 02, 2015 | 25.95 | 26.26 | 25.79 | 26.23 | 544,295 | +0.03(+0.13%) |
Oct 01, 2015 | 26.57 | 26.57 | 26.07 | 26.19 | 395,630 | -0.05(-0.20%) |
Sep 30, 2015 | 26.09 | 26.25 | 25.82 | 26.24 | 522,146 | +0.41(+1.58%) |
Sep 29, 2015 | 26.00 | 26.03 | 25.69 | 25.84 | 587,839 | -0.12(-0.47%) |
Sep 28, 2015 | 26.18 | 26.32 | 25.85 | 25.96 | 531,065 | -0.38(-1.45%) |
Sep 25, 2015 | 26.67 | 26.68 | 26.25 | 26.34 | 261,034 | -0.07(-0.26%) |
Sep 24, 2015 | 26.05 | 26.45 | 25.91 | 26.41 | 314,480 | +0.15(+0.56%) |
Sep 23, 2015 | 26.32 | 26.58 | 26.13 | 26.26 | 375,630 | +0.02(+0.07%) |
Sep 22, 2015 | 26.65 | 26.70 | 26.00 | 26.24 | 1,056,408 | -0.68(-2.52%) |
Sep 21, 2015 | 26.83 | 27.05 | 26.72 | 26.92 | 348,443 | +0.11(+0.42%) |
Sep 18, 2015 | 27.01 | 27.20 | 26.74 | 26.81 | 360,721 | -0.34(-1.25%) |
Sep 17, 2015 | 27.25 | 27.50 | 26.98 | 27.15 | 388,743 | -0.10(-0.38%) |
Sep 16, 2015 | 26.14 | 27.30 | 26.14 | 27.25 | 468,463 | +1.16(+4.44%) |
Sep 15, 2015 | 26.11 | 26.21 | 25.86 | 26.10 | 525,251 | +0.03(+0.13%) |
Sep 14, 2015 | 26.49 | 26.49 | 26.00 | 26.06 | 358,686 | -0.38(-1.45%) |
Sep 11, 2015 | 26.50 | 26.53 | 26.22 | 26.44 | 239,293 | -0.15(-0.56%) |
Sep 10, 2015 | 26.45 | 26.77 | 26.45 | 26.59 | 230,665 | +0.12(+0.46%) |
Sep 09, 2015 | 26.83 | 27.06 | 26.44 | 26.47 | 332,624 | -0.19(-0.72%) |
Sep 08, 2015 | 26.71 | 26.81 | 26.50 | 26.66 | 350,577 | +0.37(+1.39%) |
Sep 04, 2015 | 26.36 | 26.30 | 26.30 | 26.30 | 354,408 | -0.34(-1.27%) |
Sep 03, 2015 | 26.71 | 27.02 | 26.40 | 26.64 | 453,778 | +0.04(+0.16%) |
Sep 02, 2015 | 26.79 | 26.95 | 26.29 | 26.59 | 422,513 | -0.01(-0.03%) |
Sep 01, 2015 | 26.57 | 26.76 | 26.36 | 26.60 | 392,666 | -0.70(-2.58%) |
Aug 31, 2015 | 26.66 | 27.42 | 26.58 | 27.31 | 427,867 | +0.61(+2.28%) |
Aug 28, 2015 | 26.62 | 26.85 | 26.40 | 26.70 | 432,514 | -0.05(-0.20%) |
Aug 27, 2015 | 26.88 | 26.96 | 26.52 | 26.75 | 459,318 | +0.30(+1.15%) |
Aug 26, 2015 | 26.20 | 26.51 | 25.80 | 26.44 | 528,371 | +0.77(+2.98%) |
Aug 25, 2015 | 26.29 | 26.52 | 25.66 | 25.68 | 516,664 | -0.08(-0.30%) |
Aug 24, 2015 | 25.44 | 26.54 | 24.13 | 25.76 | 963,019 | -0.83(-3.11%) |
Aug 21, 2015 | 27.18 | 27.29 | 26.51 | 26.58 | 634,386 | -0.84(-3.05%) |
Aug 20, 2015 | 27.40 | 27.56 | 27.20 | 27.42 | 521,598 | -0.23(-0.85%) |
Aug 19, 2015 | 27.61 | 27.89 | 27.18 | 27.65 | 351,149 | -0.02(-0.06%) |
Aug 18, 2015 | 27.68 | 27.87 | 27.45 | 27.67 | 494,576 | -0.09(-0.31%) |
Aug 17, 2015 | 27.84 | 27.94 | 27.54 | 27.76 | 417,087 | -0.35(-1.24%) |
Aug 14, 2015 | 27.83 | 28.13 | 27.63 | 28.11 | 484,372 | +0.27(+0.97%) |
Aug 13, 2015 | 27.76 | 28.11 | 27.67 | 27.84 | 214,124 | +0.03(+0.09%) |
Aug 12, 2015 | 27.91 | 27.98 | 27.18 | 27.81 | 362,863 | -0.12(-0.42%) |
Aug 11, 2015 | 27.74 | 28.05 | 27.63 | 27.93 | 373,602 | -0.07(-0.25%) |
Aug 10, 2015 | 28.52 | 28.68 | 27.89 | 28.00 | 744,784 | -0.48(-1.68%) |
Aug 07, 2015 | 28.28 | 28.65 | 28.28 | 28.48 | 448,252 | +0.03(+0.12%) |
Aug 06, 2015 | 28.57 | 28.57 | 28.20 | 28.44 | 499,244 | -0.17(-0.61%) |
Aug 05, 2015 | 28.54 | 28.90 | 28.26 | 28.61 | 610,634 | +0.18(+0.64%) |
Aug 04, 2015 | 27.79 | 29.02 | 27.64 | 28.43 | 1,057,648 | +0.45(+1.61%) |
Aug 03, 2015 | 28.03 | 28.08 | 27.65 | 27.98 | 903,899 | -0.05(-0.19%) |
Jul 31, 2015 | 27.79 | 29.23 | 27.79 | 28.03 | 1,783,995 | -2.44(-8.01%) |
Jul 30, 2015 | 29.48 | 30.53 | 29.21 | 30.47 | 594,268 | +0.98(+3.33%) |
Jul 29, 2015 | 29.86 | 29.90 | 29.20 | 29.49 | 522,155 | -0.29(-0.96%) |
Jul 28, 2015 | 29.10 | 29.87 | 29.10 | 29.78 | 546,495 | +0.79(+2.73%) |
Jul 27, 2015 | 29.17 | 29.53 | 28.85 | 28.99 | 425,432 | -0.23(-0.80%) |
Jul 24, 2015 | 29.76 | 29.80 | 29.06 | 29.22 | 371,255 | -0.38(-1.29%) |
Jul 23, 2015 | 29.73 | 29.93 | 29.51 | 29.60 | 502,061 | +0.01(+0.03%) |
Jul 22, 2015 | 29.52 | 29.66 | 29.30 | 29.60 | 336,888 | -0.06(-0.21%) |
Jul 21, 2015 | 29.74 | 29.82 | 29.50 | 29.66 | 568,421 | -0.03(-0.09%) |
Jul 20, 2015 | 29.18 | 29.87 | 29.18 | 29.68 | 486,001 | +0.51(+1.76%) |
Jul 17, 2015 | 29.01 | 29.20 | 28.78 | 29.17 | 187,533 | +0.17(+0.57%) |
Jul 16, 2015 | 29.30 | 29.37 | 28.94 | 29.01 | 302,336 | -0.10(-0.33%) |
Jul 15, 2015 | 29.87 | 29.87 | 28.89 | 29.10 | 588,180 | -0.98(-3.26%) |
Jul 14, 2015 | 29.61 | 30.25 | 29.61 | 30.08 | 346,286 | +0.40(+1.35%) |
Jul 13, 2015 | 29.21 | 29.69 | 29.17 | 29.68 | 150,902 | +0.58(+2.00%) |
Jul 10, 2015 | 28.95 | 29.14 | 28.70 | 29.10 | 418,557 | +0.45(+1.58%) |
Jul 09, 2015 | 28.71 | 29.01 | 28.56 | 28.65 | 221,937 | +0.28(+0.98%) |
Jul 08, 2015 | 29.04 | 29.09 | 28.19 | 28.37 | 417,471 | -0.82(-2.83%) |
Jul 07, 2015 | 28.94 | 29.28 | 28.61 | 29.20 | 240,563 | +0.03(+0.09%) |
Jul 06, 2015 | 29.17 | 29.63 | 28.95 | 29.17 | 250,884 | -0.26(-0.89%) |
Jul 02, 2015 | 29.08 | 29.43 | 29.43 | 29.43 | 274,635 | +0.23(+0.80%) |
Jul 01, 2015 | 29.06 | 29.62 | 29.06 | 29.20 | 255,199 | +0.33(+1.14%) |
Jun 30, 2015 | 29.04 | 29.08 | 28.79 | 28.87 | 310,057 | -0.06(-0.21%) |
Jun 29, 2015 | 29.14 | 29.23 | 28.83 | 28.93 | 252,606 | -0.62(-2.09%) |
Jun 26, 2015 | 29.36 | 29.54 | 29.25 | 29.54 | 325,388 | +0.23(+0.77%) |
Jun 25, 2015 | 29.33 | 29.60 | 29.06 | 29.32 | 262,496 | +0.10(+0.33%) |
Jun 24, 2015 | 29.04 | 29.27 | 28.84 | 29.22 | 226,514 | +0.10(+0.36%) |
Jun 23, 2015 | 29.01 | 29.27 | 28.94 | 29.12 | 270,770 | +0.18(+0.63%) |
Jun 22, 2015 | 28.76 | 29.26 | 28.76 | 28.94 | 231,317 | +0.30(+1.03%) |
Jun 19, 2015 | 28.69 | 29.07 | 28.52 | 28.64 | 380,222 | -0.31(-1.08%) |
Jun 18, 2015 | 29.04 | 29.14 | 28.88 | 28.95 | 286,748 | -0.05(-0.18%) |
Jun 17, 2015 | 29.10 | 29.21 | 28.70 | 29.01 | 453,775 | +0.05(+0.18%) |
Jun 16, 2015 | 28.31 | 29.10 | 28.31 | 28.95 | 549,077 | +0.47(+1.65%) |
Jun 15, 2015 | 27.69 | 28.56 | 27.69 | 28.48 | 416,491 | +0.56(+1.99%) |
Jun 12, 2015 | 27.87 | 28.03 | 27.80 | 27.93 | 281,225 | -0.18(-0.65%) |
Jun 11, 2015 | 28.39 | 28.55 | 27.90 | 28.11 | 271,337 | -0.21(-0.74%) |
Jun 10, 2015 | 28.44 | 28.59 | 28.23 | 28.32 | 233,730 | +0.12(+0.43%) |
Jun 09, 2015 | 27.97 | 28.39 | 27.86 | 28.20 | 272,672 | +0.20(+0.71%) |
Jun 08, 2015 | 28.42 | 28.42 | 27.89 | 28.00 | 284,956 | -0.36(-1.29%) |
Jun 05, 2015 | 28.15 | 28.48 | 27.95 | 28.36 | 231,399 | +0.09(+0.31%) |
Jun 04, 2015 | 28.52 | 28.69 | 28.14 | 28.28 | 333,853 | -0.39(-1.36%) |
Jun 03, 2015 | 27.91 | 28.73 | 27.69 | 28.67 | 425,775 | +0.65(+2.32%) |
Jun 02, 2015 | 27.66 | 28.22 | 27.58 | 28.02 | 403,293 | +0.39(+1.41%) |
Jun 01, 2015 | 27.69 | 27.75 | 27.26 | 27.62 | 299,450 | +0.13(+0.47%) |
May 29, 2015 | 27.51 | 27.56 | 27.12 | 27.49 | 269,578 | -0.15(-0.53%) |
May 28, 2015 | 27.48 | 27.71 | 27.47 | 27.64 | 290,661 | -0.01(-0.03%) |
May 27, 2015 | 27.23 | 27.69 | 27.09 | 27.65 | 430,114 | +0.43(+1.60%) |
May 26, 2015 | 27.63 | 27.63 | 27.04 | 27.22 | 319,233 | -0.48(-1.72%) |
May 22, 2015 | 27.71 | 27.69 | 27.69 | 27.69 | 450,126 | +0.00(+0.02%) |
May 21, 2015 | 27.91 | 28.02 | 27.64 | 27.69 | 303,088 | -0.29(-1.02%) |
May 20, 2015 | 28.28 | 28.37 | 27.91 | 27.98 | 469,293 | -0.28(-0.98%) |
May 19, 2015 | 28.18 | 28.37 | 27.85 | 28.25 | 665,265 | +0.04(+0.15%) |
May 18, 2015 | 28.17 | 28.43 | 28.01 | 28.21 | 366,984 | +0.04(+0.15%) |
May 15, 2015 | 28.38 | 28.50 | 28.14 | 28.17 | 680,018 | -0.27(-0.94%) |
May 14, 2015 | 26.57 | 28.52 | 26.54 | 28.43 | 1,556,569 | +1.58(+5.87%) |
May 13, 2015 | 27.12 | 27.30 | 26.81 | 26.86 | 452,866 | -0.22(-0.80%) |
May 12, 2015 | 26.88 | 27.29 | 26.88 | 27.07 | 391,522 | -0.10(-0.38%) |
May 11, 2015 | 27.23 | 27.44 | 27.05 | 27.18 | 411,099 | -0.08(-0.29%) |
May 08, 2015 | 27.37 | 27.57 | 27.22 | 27.26 | 344,932 | +0.07(+0.25%) |
May 07, 2015 | 27.05 | 27.20 | 26.76 | 27.19 | 302,059 | +0.07(+0.26%) |
May 06, 2015 | 27.32 | 27.32 | 26.90 | 27.12 | 361,707 | -0.02(-0.06%) |
May 05, 2015 | 27.82 | 27.83 | 26.92 | 27.14 | 585,806 | -0.71(-2.55%) |
May 04, 2015 | 27.54 | 27.86 | 27.48 | 27.85 | 519,712 | +0.41(+1.48%) |