Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.72 | 26.84 | 26.49 | 26.54 | 4,229,206 | -0.32(-1.20%) |
Feb 26, 2016 | 26.99 | 27.06 | 26.81 | 26.86 | 4,369,886 | -0.25(-0.91%) |
Feb 25, 2016 | 26.82 | 27.12 | 26.73 | 27.11 | 5,242,198 | +0.66(+2.49%) |
Feb 24, 2016 | 26.05 | 26.50 | 25.95 | 26.45 | 5,421,233 | -0.07(-0.26%) |
Feb 23, 2016 | 26.73 | 26.85 | 26.48 | 26.52 | 4,640,218 | -0.49(-1.83%) |
Feb 22, 2016 | 27.02 | 27.19 | 26.95 | 27.02 | 4,161,063 | -0.27(-1.01%) |
Feb 19, 2016 | 27.01 | 27.34 | 26.87 | 27.29 | 5,907,545 | +0.27(+0.99%) |
Feb 18, 2016 | 27.00 | 27.28 | 26.93 | 27.02 | 7,639,861 | -0.02(-0.08%) |
Feb 17, 2016 | 26.95 | 27.13 | 26.91 | 27.04 | 7,901,277 | +0.11(+0.42%) |
Feb 16, 2016 | 26.84 | 27.05 | 26.66 | 26.93 | 6,196,727 | +0.47(+1.76%) |
Feb 12, 2016 | 25.92 | 26.46 | 26.46 | 26.46 | 5,732,945 | +0.41(+1.56%) |
Feb 11, 2016 | 26.22 | 26.31 | 25.82 | 26.06 | 8,834,295 | +0.01(+0.05%) |
Feb 10, 2016 | 26.16 | 26.39 | 25.99 | 26.04 | 8,722,605 | -0.14(-0.53%) |
Feb 09, 2016 | 26.02 | 26.38 | 25.99 | 26.18 | 10,233,405 | -0.09(-0.33%) |
Feb 08, 2016 | 26.58 | 26.62 | 25.90 | 26.27 | 11,805,832 | -0.86(-3.16%) |
Feb 05, 2016 | 27.24 | 27.25 | 26.93 | 27.13 | 5,155,715 | -0.15(-0.54%) |
Feb 04, 2016 | 27.52 | 27.71 | 27.03 | 27.27 | 9,505,719 | -0.71(-2.54%) |
Feb 03, 2016 | 28.14 | 28.15 | 27.65 | 27.99 | 9,606,525 | +0.77(+2.81%) |
Feb 02, 2016 | 27.37 | 27.41 | 27.07 | 27.22 | 5,026,111 | -0.32(-1.16%) |
Feb 01, 2016 | 27.11 | 27.65 | 27.05 | 27.54 | 4,485,929 | +0.06(+0.22%) |
Jan 29, 2016 | 26.98 | 27.49 | 26.90 | 27.48 | 6,219,291 | +0.43(+1.60%) |
Jan 28, 2016 | 26.98 | 27.21 | 26.58 | 27.05 | 8,030,590 | +0.03(+0.10%) |
Jan 27, 2016 | 27.32 | 27.38 | 26.86 | 27.02 | 5,421,023 | -0.15(-0.56%) |
Jan 26, 2016 | 26.94 | 27.19 | 26.68 | 27.17 | 6,915,488 | +0.77(+2.90%) |
Jan 25, 2016 | 26.72 | 26.78 | 26.38 | 26.41 | 4,324,372 | -0.23(-0.87%) |
Jan 22, 2016 | 26.48 | 26.69 | 26.44 | 26.64 | 4,657,412 | +0.66(+2.54%) |
Jan 21, 2016 | 25.82 | 26.17 | 25.56 | 25.98 | 5,966,975 | +0.06(+0.23%) |
Jan 20, 2016 | 25.90 | 26.10 | 25.27 | 25.92 | 7,295,487 | -0.22(-0.84%) |
Jan 19, 2016 | 26.53 | 26.54 | 25.90 | 26.14 | 6,872,962 | +0.25(+0.98%) |
Jan 15, 2016 | 25.88 | 25.89 | 25.89 | 25.89 | 8,521,138 | -0.92(-3.43%) |
Jan 14, 2016 | 26.36 | 26.90 | 26.22 | 26.81 | 5,896,057 | +0.75(+2.86%) |
Jan 13, 2016 | 26.67 | 26.77 | 26.04 | 26.06 | 5,291,934 | -0.19(-0.74%) |
Jan 12, 2016 | 26.26 | 26.33 | 25.92 | 26.26 | 5,341,108 | +0.11(+0.41%) |
Jan 11, 2016 | 26.44 | 26.51 | 25.87 | 26.15 | 6,939,520 | -0.09(-0.33%) |
Jan 08, 2016 | 26.70 | 26.80 | 26.21 | 26.24 | 7,900,543 | +0.27(+1.05%) |
Jan 07, 2016 | 26.12 | 26.33 | 25.91 | 25.96 | 6,964,730 | -0.82(-3.06%) |
Jan 06, 2016 | 26.76 | 26.94 | 26.65 | 26.78 | 4,070,047 | -0.29(-1.08%) |
Jan 05, 2016 | 26.80 | 27.12 | 26.78 | 27.07 | 4,715,987 | +0.15(+0.57%) |
Jan 04, 2016 | 26.79 | 26.93 | 26.52 | 26.92 | 6,087,528 | +0.07(+0.25%) |
Dec 31, 2015 | 27.15 | 26.86 | 26.86 | 26.86 | 3,076,372 | -0.46(-1.68%) |
Dec 30, 2015 | 27.27 | 27.47 | 27.23 | 27.31 | 3,135,755 | -0.10(-0.36%) |
Dec 29, 2015 | 27.31 | 27.51 | 27.29 | 27.41 | 3,254,292 | +0.18(+0.66%) |
Dec 28, 2015 | 27.13 | 27.32 | 27.12 | 27.23 | 3,165,288 | -0.01(-0.02%) |
Dec 24, 2015 | 27.23 | 27.24 | 27.24 | 27.24 | 1,377,193 | -0.02(-0.07%) |
Dec 23, 2015 | 26.89 | 27.33 | 26.89 | 27.26 | 5,449,168 | +0.71(+2.66%) |
Dec 22, 2015 | 26.45 | 26.60 | 26.36 | 26.56 | 6,023,589 | +0.05(+0.20%) |
Dec 21, 2015 | 26.82 | 26.84 | 26.33 | 26.50 | 4,273,005 | +0.26(+0.99%) |
Dec 18, 2015 | 26.47 | 26.53 | 26.24 | 26.24 | 4,540,102 | -0.27(-1.00%) |
Dec 17, 2015 | 26.93 | 26.94 | 26.49 | 26.51 | 5,161,146 | -0.27(-1.02%) |
Dec 16, 2015 | 26.60 | 26.81 | 26.34 | 26.78 | 4,847,366 | +0.60(+2.29%) |
Dec 15, 2015 | 26.14 | 26.35 | 26.14 | 26.18 | 4,830,696 | +0.16(+0.61%) |
Dec 14, 2015 | 26.12 | 26.14 | 25.72 | 26.02 | 5,798,409 | -0.14(-0.53%) |
Dec 11, 2015 | 26.47 | 26.49 | 26.13 | 26.16 | 4,324,467 | -0.41(-1.53%) |
Dec 10, 2015 | 26.65 | 26.70 | 26.48 | 26.57 | 4,415,386 | +0.21(+0.78%) |
Dec 09, 2015 | 26.64 | 26.79 | 26.27 | 26.36 | 4,611,912 | +0.07(+0.28%) |
Dec 08, 2015 | 26.21 | 26.42 | 26.14 | 26.29 | 4,627,326 | -0.33(-1.25%) |
Dec 07, 2015 | 26.76 | 26.78 | 26.47 | 26.62 | 3,788,120 | -0.18(-0.67%) |
Dec 04, 2015 | 26.68 | 26.83 | 26.49 | 26.80 | 4,751,250 | +0.18(+0.67%) |
Dec 03, 2015 | 27.16 | 27.19 | 26.52 | 26.62 | 4,571,215 | -0.61(-2.25%) |
Dec 02, 2015 | 27.48 | 27.59 | 27.16 | 27.23 | 4,090,676 | +0.00(+0.00%) |
Dec 01, 2015 | 27.09 | 27.25 | 26.96 | 27.23 | 4,861,234 | +0.27(+1.01%) |
Nov 30, 2015 | 27.21 | 27.26 | 26.95 | 26.96 | 4,427,261 | -0.30(-1.10%) |
Nov 27, 2015 | 27.31 | 27.39 | 27.25 | 27.26 | 2,343,701 | +0.17(+0.64%) |
Nov 25, 2015 | 27.18 | 27.09 | 27.09 | 27.09 | 4,405,485 | +0.21(+0.77%) |
Nov 24, 2015 | 26.65 | 26.92 | 26.63 | 26.88 | 5,859,167 | -0.01(-0.05%) |
Nov 23, 2015 | 27.15 | 27.29 | 26.85 | 26.90 | 4,438,184 | -0.47(-1.73%) |
Nov 20, 2015 | 27.61 | 27.69 | 27.36 | 27.37 | 3,988,242 | -0.05(-0.17%) |
Nov 19, 2015 | 27.55 | 27.56 | 27.34 | 27.41 | 4,417,439 | +0.13(+0.46%) |
Nov 18, 2015 | 27.15 | 27.31 | 27.08 | 27.29 | 4,983,383 | +0.25(+0.91%) |
Nov 17, 2015 | 27.04 | 27.26 | 26.98 | 27.04 | 4,531,818 | +0.27(+0.99%) |
Nov 16, 2015 | 26.52 | 26.80 | 26.48 | 26.78 | 4,415,165 | +0.24(+0.90%) |
Nov 13, 2015 | 26.40 | 26.62 | 26.37 | 26.54 | 4,360,991 | -0.12(-0.45%) |
Nov 12, 2015 | 27.04 | 27.10 | 26.66 | 26.66 | 4,930,557 | -0.61(-2.25%) |
Nov 11, 2015 | 27.45 | 27.51 | 27.27 | 27.27 | 3,448,307 | +0.01(+0.02%) |
Nov 10, 2015 | 27.18 | 27.32 | 27.01 | 27.26 | 4,668,505 | -0.02(-0.08%) |
Nov 09, 2015 | 27.32 | 27.36 | 27.11 | 27.28 | 5,469,380 | -0.25(-0.91%) |
Nov 06, 2015 | 27.56 | 27.60 | 27.28 | 27.53 | 8,117,282 | -0.24(-0.85%) |
Nov 05, 2015 | 27.93 | 27.93 | 27.62 | 27.77 | 3,920,519 | -0.21(-0.75%) |
Nov 04, 2015 | 28.29 | 28.34 | 27.87 | 27.98 | 6,795,715 | +0.07(+0.24%) |
Nov 03, 2015 | 27.96 | 28.10 | 27.79 | 27.91 | 10,391,970 | -0.40(-1.41%) |
Nov 02, 2015 | 28.28 | 28.42 | 28.22 | 28.31 | 4,609,996 | +0.03(+0.12%) |
Oct 30, 2015 | 28.37 | 28.56 | 28.21 | 28.28 | 8,577,828 | +0.18(+0.63%) |
Oct 29, 2015 | 28.16 | 28.24 | 28.00 | 28.10 | 13,006,158 | -0.49(-1.70%) |
Oct 28, 2015 | 28.42 | 28.69 | 28.27 | 28.59 | 12,069,510 | +1.17(+4.26%) |
Oct 27, 2015 | 27.52 | 27.70 | 27.35 | 27.42 | 5,651,433 | -0.21(-0.76%) |
Oct 26, 2015 | 27.70 | 27.85 | 27.56 | 27.63 | 4,202,474 | -0.03(-0.10%) |
Oct 23, 2015 | 27.51 | 27.77 | 27.48 | 27.66 | 4,885,683 | +0.44(+1.62%) |
Oct 22, 2015 | 27.16 | 27.29 | 26.96 | 27.22 | 4,832,453 | +0.38(+1.42%) |
Oct 21, 2015 | 26.97 | 27.01 | 26.61 | 26.84 | 6,754,915 | -0.20(-0.73%) |
Oct 20, 2015 | 27.54 | 27.55 | 26.95 | 27.03 | 5,322,099 | -0.38(-1.39%) |
Oct 19, 2015 | 27.40 | 27.57 | 27.23 | 27.41 | 5,892,110 | -0.14(-0.52%) |
Oct 16, 2015 | 27.16 | 27.56 | 27.16 | 27.56 | 4,672,890 | +0.28(+1.01%) |
Oct 15, 2015 | 26.93 | 27.28 | 26.83 | 27.28 | 5,083,327 | +0.60(+2.26%) |
Oct 14, 2015 | 26.56 | 26.78 | 26.53 | 26.68 | 4,845,587 | +0.34(+1.27%) |
Oct 13, 2015 | 26.47 | 26.73 | 26.30 | 26.34 | 19,654,576 | -0.18(-0.67%) |
Oct 12, 2015 | 26.27 | 26.66 | 26.20 | 26.52 | 6,068,014 | +0.11(+0.40%) |
Oct 09, 2015 | 26.33 | 26.48 | 26.18 | 26.41 | 7,986,468 | +0.04(+0.15%) |
Oct 08, 2015 | 25.96 | 26.38 | 25.94 | 26.38 | 4,233,527 | +0.29(+1.11%) |
Oct 07, 2015 | 26.07 | 26.18 | 25.81 | 26.09 | 5,639,868 | -0.03(-0.13%) |
Oct 06, 2015 | 26.26 | 26.30 | 25.96 | 26.12 | 4,050,009 | -0.12(-0.48%) |
Oct 05, 2015 | 26.03 | 26.26 | 26.03 | 26.24 | 4,130,458 | +0.30(+1.16%) |
Oct 02, 2015 | 25.36 | 25.94 | 25.21 | 25.94 | 5,178,028 | +0.50(+1.96%) |
Oct 01, 2015 | 25.63 | 25.70 | 25.14 | 25.44 | 5,014,107 | +0.19(+0.75%) |
Sep 30, 2015 | 25.06 | 25.28 | 25.02 | 25.25 | 4,564,641 | +0.58(+2.37%) |
Sep 29, 2015 | 24.57 | 24.87 | 24.46 | 24.67 | 7,135,241 | -0.01(-0.05%) |
Sep 28, 2015 | 25.29 | 25.29 | 24.59 | 24.68 | 7,304,642 | -0.59(-2.34%) |
Sep 25, 2015 | 25.88 | 25.91 | 25.10 | 25.27 | 5,661,252 | -0.20(-0.80%) |
Sep 24, 2015 | 25.42 | 25.56 | 25.17 | 25.48 | 4,452,701 | -0.03(-0.10%) |
Sep 23, 2015 | 25.71 | 25.75 | 25.45 | 25.50 | 4,096,938 | +0.09(+0.36%) |
Sep 22, 2015 | 25.44 | 25.57 | 25.23 | 25.41 | 10,313,771 | -0.74(-2.81%) |
Sep 21, 2015 | 26.46 | 26.53 | 26.04 | 26.15 | 6,239,293 | -0.11(-0.40%) |
Sep 18, 2015 | 26.20 | 26.47 | 26.12 | 26.25 | 4,715,001 | -0.29(-1.09%) |
Sep 17, 2015 | 26.34 | 26.80 | 26.29 | 26.54 | 4,632,759 | -0.07(-0.27%) |
Sep 16, 2015 | 26.30 | 26.70 | 26.26 | 26.61 | 4,267,687 | +0.32(+1.20%) |
Sep 15, 2015 | 26.03 | 26.32 | 25.96 | 26.30 | 6,824,834 | +0.17(+0.65%) |
Sep 14, 2015 | 26.12 | 26.24 | 25.99 | 26.13 | 3,558,065 | -0.32(-1.19%) |
Sep 11, 2015 | 26.32 | 26.45 | 26.26 | 26.44 | 3,267,441 | +0.01(+0.05%) |
Sep 10, 2015 | 26.27 | 26.59 | 26.23 | 26.43 | 4,965,969 | +0.26(+0.98%) |
Sep 09, 2015 | 26.73 | 26.77 | 26.11 | 26.17 | 5,429,161 | -0.47(-1.77%) |
Sep 08, 2015 | 26.90 | 26.97 | 26.32 | 26.64 | 8,586,689 | +0.58(+2.22%) |
Sep 04, 2015 | 26.09 | 26.07 | 26.07 | 26.07 | 3,433,522 | -0.61(-2.29%) |
Sep 03, 2015 | 26.91 | 26.97 | 26.58 | 26.68 | 3,695,417 | -0.01(-0.05%) |
Sep 02, 2015 | 26.72 | 26.77 | 26.38 | 26.69 | 6,604,152 | +0.77(+2.96%) |
Sep 01, 2015 | 26.23 | 26.29 | 25.84 | 25.92 | 6,963,749 | -0.96(-3.57%) |
Aug 31, 2015 | 26.99 | 27.18 | 26.87 | 26.88 | 2,550,935 | -0.21(-0.78%) |
Aug 28, 2015 | 26.64 | 27.11 | 26.64 | 27.09 | 4,171,224 | +0.03(+0.10%) |
Aug 27, 2015 | 26.77 | 27.14 | 26.72 | 27.07 | 6,022,040 | +0.49(+1.83%) |
Aug 26, 2015 | 26.59 | 26.60 | 25.79 | 26.58 | 7,270,233 | +0.70(+2.69%) |
Aug 25, 2015 | 26.98 | 27.00 | 25.88 | 25.88 | 7,300,225 | -0.50(-1.89%) |
Aug 24, 2015 | 26.23 | 27.00 | 25.84 | 26.38 | 9,344,633 | -0.70(-2.57%) |
Aug 21, 2015 | 27.68 | 27.78 | 27.07 | 27.08 | 6,076,529 | -0.97(-3.47%) |
Aug 20, 2015 | 28.29 | 28.36 | 28.04 | 28.05 | 4,787,904 | -0.39(-1.36%) |
Aug 19, 2015 | 28.63 | 28.65 | 28.33 | 28.44 | 3,849,374 | -0.42(-1.46%) |
Aug 18, 2015 | 28.92 | 28.98 | 28.84 | 28.86 | 2,874,196 | -0.14(-0.50%) |
Aug 17, 2015 | 28.81 | 29.04 | 28.74 | 29.00 | 2,851,681 | +0.12(+0.43%) |
Aug 14, 2015 | 28.74 | 28.89 | 28.71 | 28.88 | 2,880,824 | +0.05(+0.18%) |
Aug 13, 2015 | 28.98 | 29.03 | 28.77 | 28.83 | 6,729,696 | -0.12(-0.41%) |
Aug 12, 2015 | 28.86 | 28.97 | 28.54 | 28.94 | 5,693,871 | -0.09(-0.30%) |
Aug 11, 2015 | 28.91 | 29.07 | 28.89 | 29.03 | 6,322,465 | -0.23(-0.80%) |
Aug 10, 2015 | 29.13 | 29.38 | 29.11 | 29.26 | 5,916,246 | +0.21(+0.71%) |
Aug 07, 2015 | 28.95 | 29.08 | 28.81 | 29.06 | 5,928,761 | -0.05(-0.18%) |
Aug 06, 2015 | 29.47 | 29.49 | 29.08 | 29.11 | 14,435,274 | +0.47(+1.65%) |
Aug 05, 2015 | 28.43 | 28.72 | 28.37 | 28.64 | 5,682,122 | +0.47(+1.66%) |
Aug 04, 2015 | 28.45 | 28.49 | 28.10 | 28.17 | 4,894,460 | -0.04(-0.14%) |
Aug 03, 2015 | 28.27 | 28.32 | 28.01 | 28.21 | 4,431,033 | +0.05(+0.16%) |
Jul 31, 2015 | 28.32 | 28.34 | 28.12 | 28.16 | 6,551,068 | -0.10(-0.34%) |
Jul 30, 2015 | 28.05 | 28.30 | 27.94 | 28.26 | 11,868,068 | +0.63(+2.28%) |
Jul 29, 2015 | 27.04 | 27.92 | 27.62 | 27.63 | 14,555,723 | +0.59(+2.18%) |
Jul 28, 2015 | 26.87 | 27.08 | 26.74 | 27.04 | 6,059,813 | +0.07(+0.26%) |
Jul 27, 2015 | 26.89 | 27.00 | 26.76 | 26.97 | 4,079,158 | +0.14(+0.51%) |
Jul 24, 2015 | 27.22 | 27.22 | 26.76 | 26.83 | 4,278,745 | -0.40(-1.45%) |
Jul 23, 2015 | 27.35 | 27.39 | 27.16 | 27.23 | 4,802,990 | -0.19(-0.71%) |
Jul 22, 2015 | 27.40 | 27.49 | 27.33 | 27.42 | 3,186,589 | -0.21(-0.77%) |
Jul 21, 2015 | 27.66 | 27.75 | 27.59 | 27.64 | 4,420,686 | -0.25(-0.91%) |
Jul 20, 2015 | 27.86 | 27.99 | 27.77 | 27.89 | 7,661,520 | +0.04(+0.14%) |
Jul 17, 2015 | 27.66 | 27.88 | 27.61 | 27.85 | 4,312,270 | -0.09(-0.32%) |
Jul 16, 2015 | 27.90 | 28.01 | 27.88 | 27.94 | 3,451,854 | -0.01(-0.05%) |
Jul 15, 2015 | 28.05 | 28.06 | 27.88 | 27.95 | 5,760,821 | -0.14(-0.51%) |
Jul 14, 2015 | 28.05 | 28.14 | 27.92 | 28.10 | 9,456,243 | +0.29(+1.05%) |
Jul 13, 2015 | 27.52 | 27.91 | 27.76 | 27.81 | 5,737,768 | +0.29(+1.04%) |
Jul 10, 2015 | 27.53 | 27.62 | 27.40 | 27.52 | 7,059,587 | +0.42(+1.56%) |
Jul 09, 2015 | 27.36 | 27.42 | 27.09 | 27.10 | 13,741,206 | +0.29(+1.06%) |
Jul 08, 2015 | 26.96 | 27.00 | 26.76 | 26.81 | 3,612,792 | -0.29(-1.08%) |
Jul 07, 2015 | 27.02 | 27.15 | 26.70 | 27.11 | 10,486,062 | -0.09(-0.33%) |
Jul 06, 2015 | 27.19 | 27.34 | 27.09 | 27.20 | 3,164,584 | -0.20(-0.73%) |
Jul 02, 2015 | 27.44 | 27.40 | 27.40 | 27.40 | 3,244,950 | +0.08(+0.28%) |
Jul 01, 2015 | 27.37 | 27.46 | 27.20 | 27.32 | 4,513,805 | +0.32(+1.18%) |
Jun 30, 2015 | 27.36 | 27.36 | 26.91 | 27.00 | 8,295,479 | -0.25(-0.90%) |
Jun 29, 2015 | 27.61 | 27.73 | 27.23 | 27.25 | 3,723,118 | -0.56(-2.01%) |
Jun 26, 2015 | 28.07 | 28.09 | 27.76 | 27.81 | 5,733,250 | -0.40(-1.42%) |
Jun 25, 2015 | 28.03 | 28.25 | 27.94 | 28.21 | 8,459,715 | +0.11(+0.39%) |
Jun 24, 2015 | 28.12 | 28.19 | 27.99 | 28.10 | 5,420,058 | -0.03(-0.09%) |
Jun 23, 2015 | 28.14 | 28.23 | 28.04 | 28.12 | 4,786,626 | -0.05(-0.16%) |
Jun 22, 2015 | 28.20 | 28.28 | 28.11 | 28.17 | 8,060,589 | +0.25(+0.91%) |
Jun 19, 2015 | 27.95 | 28.03 | 27.89 | 27.92 | 5,934,624 | -0.10(-0.37%) |
Jun 18, 2015 | 27.81 | 28.16 | 27.81 | 28.02 | 7,052,180 | +0.21(+0.77%) |
Jun 17, 2015 | 27.79 | 27.86 | 27.57 | 27.81 | 5,813,074 | -0.01(-0.02%) |
Jun 16, 2015 | 27.66 | 27.82 | 27.60 | 27.81 | 9,472,297 | +0.49(+1.78%) |
Jun 15, 2015 | 27.22 | 27.29 | 27.17 | 27.33 | 4,694,693 | -0.36(-1.31%) |
Jun 12, 2015 | 27.73 | 27.84 | 27.60 | 27.69 | 2,822,057 | -0.32(-1.13%) |
Jun 11, 2015 | 27.96 | 28.10 | 27.82 | 28.01 | 6,152,433 | +0.18(+0.63%) |
Jun 10, 2015 | 27.64 | 27.89 | 27.60 | 27.83 | 9,751,053 | +0.50(+1.83%) |
Jun 09, 2015 | 27.37 | 27.45 | 27.20 | 27.33 | 4,914,064 | -0.05(-0.19%) |
Jun 08, 2015 | 27.60 | 27.61 | 27.34 | 27.38 | 7,041,801 | -0.21(-0.75%) |
Jun 05, 2015 | 27.72 | 27.74 | 27.57 | 27.59 | 8,256,466 | -0.37(-1.32%) |
Jun 04, 2015 | 28.27 | 28.41 | 27.89 | 27.96 | 10,347,072 | -0.58(-2.04%) |
Jun 03, 2015 | 28.54 | 28.69 | 28.53 | 28.54 | 7,913,413 | -0.14(-0.47%) |
Jun 02, 2015 | 28.65 | 28.82 | 28.54 | 28.68 | 3,775,880 | +0.06(+0.20%) |
Jun 01, 2015 | 28.79 | 28.82 | 28.53 | 28.62 | 4,634,488 | -0.14(-0.50%) |
May 29, 2015 | 28.97 | 28.97 | 28.69 | 28.77 | 4,992,181 | -0.27(-0.94%) |
May 28, 2015 | 28.84 | 29.05 | 28.78 | 29.04 | 2,924,049 | +0.12(+0.40%) |
May 27, 2015 | 28.58 | 28.92 | 28.53 | 28.92 | 4,574,400 | +0.50(+1.76%) |
May 26, 2015 | 28.87 | 28.89 | 28.35 | 28.42 | 7,975,648 | -0.92(-3.14%) |
May 22, 2015 | 29.52 | 29.34 | 29.34 | 29.34 | 4,531,392 | -0.19(-0.66%) |
May 21, 2015 | 29.59 | 29.59 | 29.41 | 29.54 | 5,818,794 | +0.44(+1.52%) |
May 20, 2015 | 29.16 | 29.20 | 29.01 | 29.10 | 4,047,241 | +0.13(+0.45%) |
May 19, 2015 | 28.87 | 29.08 | 28.84 | 28.97 | 4,072,930 | +0.01(+0.04%) |
May 18, 2015 | 28.89 | 29.12 | 28.88 | 28.95 | 4,082,208 | -0.07(-0.25%) |
May 15, 2015 | 28.94 | 29.05 | 28.81 | 29.02 | 3,622,015 | -0.14(-0.49%) |
May 14, 2015 | 29.19 | 29.27 | 29.04 | 29.17 | 4,751,440 | +0.30(+1.03%) |
May 13, 2015 | 29.11 | 29.19 | 28.86 | 28.87 | 6,455,348 | -0.10(-0.34%) |
May 12, 2015 | 28.94 | 29.05 | 28.85 | 28.97 | 5,620,189 | -0.29(-0.98%) |
May 11, 2015 | 29.42 | 29.47 | 29.19 | 29.26 | 7,655,718 | +0.28(+0.97%) |
May 08, 2015 | 29.09 | 29.23 | 28.92 | 28.97 | 9,499,707 | +0.68(+2.40%) |
May 07, 2015 | 28.58 | 28.59 | 28.16 | 28.30 | 14,397,228 | -1.15(-3.91%) |
May 06, 2015 | 29.91 | 29.92 | 29.31 | 29.45 | 11,593,639 | +0.27(+0.92%) |
May 05, 2015 | 29.67 | 29.72 | 29.15 | 29.18 | 5,448,947 | -0.47(-1.60%) |
May 04, 2015 | 29.50 | 29.81 | 29.50 | 29.65 | 4,212,739 | +0.24(+0.80%) |
May 01, 2015 | 29.51 | 29.51 | 29.28 | 29.42 | 5,628,772 | -0.12(-0.39%) |
Apr 30, 2015 | 29.67 | 29.81 | 29.49 | 29.53 | 5,978,683 | -0.41(-1.37%) |
Apr 29, 2015 | 29.95 | 30.13 | 29.80 | 29.94 | 5,230,144 | -0.15(-0.51%) |
Apr 28, 2015 | 30.09 | 30.21 | 29.79 | 30.09 | 8,291,722 | +0.12(+0.38%) |
Apr 27, 2015 | 30.35 | 30.56 | 29.94 | 29.98 | 8,664,725 | +0.17(+0.56%) |
Apr 24, 2015 | 29.58 | 29.95 | 29.51 | 29.81 | 5,124,404 | +0.18(+0.60%) |
Apr 23, 2015 | 29.49 | 29.69 | 29.41 | 29.63 | 8,733,629 | -0.17(-0.56%) |
Apr 22, 2015 | 29.84 | 30.01 | 29.71 | 29.80 | 6,575,985 | -0.43(-1.42%) |
Apr 21, 2015 | 30.21 | 30.25 | 30.08 | 30.23 | 4,066,591 | +0.09(+0.30%) |
Apr 20, 2015 | 30.21 | 30.31 | 30.09 | 30.14 | 4,172,702 | -0.12(-0.40%) |
Apr 17, 2015 | 30.29 | 30.33 | 30.10 | 30.26 | 3,930,724 | -0.19(-0.61%) |
Apr 16, 2015 | 30.47 | 30.59 | 30.41 | 30.45 | 4,809,754 | -0.12(-0.40%) |
Apr 15, 2015 | 30.85 | 30.91 | 30.54 | 30.57 | 4,588,017 | -0.28(-0.89%) |
Apr 14, 2015 | 30.84 | 31.00 | 30.75 | 30.84 | 4,185,021 | +0.11(+0.35%) |
Apr 13, 2015 | 30.51 | 30.75 | 30.51 | 30.73 | 4,420,733 | -0.13(-0.41%) |
Apr 10, 2015 | 30.55 | 30.98 | 30.53 | 30.86 | 4,745,541 | +0.33(+1.07%) |
Apr 09, 2015 | 30.46 | 30.58 | 30.38 | 30.54 | 4,077,249 | +0.20(+0.65%) |
Apr 08, 2015 | 30.67 | 30.71 | 30.24 | 30.34 | 3,647,378 | +0.10(+0.32%) |
Apr 07, 2015 | 30.29 | 30.46 | 30.08 | 30.24 | 3,998,826 | +0.16(+0.53%) |
Apr 06, 2015 | 29.92 | 30.17 | 29.87 | 30.08 | 2,405,042 | +0.19(+0.64%) |
Apr 02, 2015 | 29.83 | 29.89 | 29.89 | 29.89 | 3,458,010 | +0.01(+0.04%) |
Apr 01, 2015 | 29.96 | 29.96 | 29.63 | 29.88 | 7,159,378 | +0.35(+1.17%) |
Mar 31, 2015 | 29.45 | 29.65 | 29.40 | 29.53 | 6,822,789 | -0.67(-2.22%) |
Mar 30, 2015 | 30.06 | 30.23 | 30.02 | 30.20 | 3,766,669 | +0.12(+0.38%) |
Mar 27, 2015 | 30.01 | 30.11 | 29.93 | 30.09 | 4,056,168 | +0.23(+0.77%) |
Mar 26, 2015 | 30.22 | 30.27 | 29.83 | 29.86 | 5,277,986 | -0.44(-1.46%) |
Mar 25, 2015 | 30.63 | 30.72 | 30.30 | 30.30 | 3,533,447 | -0.24(-0.80%) |
Mar 24, 2015 | 30.80 | 30.85 | 30.53 | 30.54 | 3,774,670 | -0.41(-1.32%) |
Mar 23, 2015 | 31.23 | 31.00 | 30.70 | 30.95 | 5,475,687 | -0.28(-0.90%) |
Mar 20, 2015 | 31.04 | 31.41 | 30.98 | 31.23 | 5,668,850 | +0.38(+1.24%) |
Mar 19, 2015 | 30.95 | 30.96 | 30.61 | 30.85 | 4,927,120 | -0.34(-1.09%) |
Mar 18, 2015 | 30.38 | 31.25 | 30.31 | 31.19 | 7,535,079 | +0.97(+3.20%) |
Mar 17, 2015 | 29.96 | 30.31 | 29.94 | 30.22 | 4,275,713 | +0.17(+0.55%) |
Mar 16, 2015 | 29.75 | 30.12 | 29.75 | 30.06 | 5,133,938 | +0.38(+1.29%) |
Mar 13, 2015 | 29.29 | 29.71 | 29.27 | 29.67 | 6,384,965 | +0.00(+0.00%) |
Mar 12, 2015 | 29.52 | 29.72 | 29.42 | 29.67 | 6,754,785 | +0.47(+1.62%) |
Mar 11, 2015 | 29.28 | 29.35 | 29.00 | 29.20 | 6,923,296 | -0.26(-0.87%) |
Mar 10, 2015 | 29.90 | 29.91 | 29.38 | 29.45 | 6,456,502 | -0.66(-2.19%) |
Mar 09, 2015 | 29.96 | 30.14 | 29.91 | 30.11 | 3,265,207 | +0.21(+0.71%) |
Mar 06, 2015 | 30.18 | 30.25 | 29.89 | 29.90 | 4,530,596 | -0.56(-1.83%) |
Mar 05, 2015 | 30.72 | 30.73 | 30.40 | 30.46 | 3,939,250 | -0.14(-0.46%) |
Mar 04, 2015 | 30.56 | 30.71 | 30.29 | 30.60 | 4,879,292 | +0.07(+0.23%) |
Mar 03, 2015 | 30.73 | 30.79 | 30.43 | 30.53 | 4,567,948 | -0.14(-0.46%) |