Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.85 | 28.08 | 27.59 | 27.75 | 712,107 | -0.15(-0.52%) |
Apr 28, 2016 | 28.02 | 28.16 | 27.82 | 27.89 | 501,043 | -0.36(-1.28%) |
Apr 27, 2016 | 28.00 | 28.31 | 27.75 | 28.25 | 421,976 | +0.26(+0.94%) |
Apr 26, 2016 | 27.92 | 28.25 | 27.78 | 27.99 | 598,351 | +0.16(+0.58%) |
Apr 25, 2016 | 27.61 | 27.84 | 27.51 | 27.83 | 582,148 | +0.15(+0.56%) |
Apr 22, 2016 | 27.66 | 27.85 | 27.49 | 27.68 | 905,537 | +0.26(+0.96%) |
Apr 21, 2016 | 28.14 | 29.65 | 27.29 | 27.41 | 944,163 | -0.50(-1.79%) |
Apr 20, 2016 | 27.86 | 28.02 | 27.68 | 27.92 | 614,204 | +0.07(+0.25%) |
Apr 19, 2016 | 28.21 | 28.21 | 27.72 | 27.85 | 453,380 | -0.33(-1.18%) |
Apr 18, 2016 | 28.04 | 28.18 | 27.84 | 28.18 | 321,848 | +0.09(+0.33%) |
Apr 15, 2016 | 27.92 | 28.31 | 27.85 | 28.08 | 655,547 | +0.10(+0.36%) |
Apr 14, 2016 | 27.77 | 28.11 | 27.58 | 27.98 | 729,793 | +0.25(+0.92%) |
Apr 13, 2016 | 27.31 | 27.74 | 27.20 | 27.73 | 672,161 | +0.49(+1.78%) |
Apr 12, 2016 | 27.31 | 27.31 | 26.67 | 27.24 | 747,604 | -0.05(-0.17%) |
Apr 11, 2016 | 27.99 | 28.12 | 27.21 | 27.29 | 973,822 | -0.69(-2.45%) |
Apr 08, 2016 | 28.44 | 28.62 | 27.90 | 27.98 | 399,822 | -0.22(-0.79%) |
Apr 07, 2016 | 28.02 | 28.36 | 27.86 | 28.20 | 1,045,633 | +0.05(+0.19%) |
Apr 06, 2016 | 28.15 | 28.21 | 27.86 | 28.15 | 582,742 | -0.06(-0.22%) |
Apr 05, 2016 | 28.92 | 28.95 | 28.21 | 28.21 | 868,784 | -0.86(-2.94%) |
Apr 04, 2016 | 29.42 | 29.50 | 29.02 | 29.06 | 503,410 | -0.30(-1.02%) |
Apr 01, 2016 | 29.07 | 29.54 | 29.02 | 29.36 | 685,809 | +0.01(+0.03%) |
Mar 31, 2016 | 29.28 | 29.52 | 29.16 | 29.36 | 591,958 | +0.01(+0.03%) |
Mar 30, 2016 | 29.00 | 29.54 | 28.88 | 29.35 | 714,059 | +0.32(+1.11%) |
Mar 29, 2016 | 28.19 | 29.04 | 28.00 | 29.02 | 948,102 | +0.71(+2.50%) |
Mar 28, 2016 | 28.37 | 28.49 | 28.16 | 28.32 | 337,076 | +0.05(+0.19%) |
Mar 24, 2016 | 28.16 | 28.26 | 28.26 | 28.26 | 520,197 | +0.03(+0.11%) |
Mar 23, 2016 | 28.55 | 28.55 | 28.23 | 28.23 | 448,178 | -0.33(-1.16%) |
Mar 22, 2016 | 28.76 | 28.84 | 28.49 | 28.56 | 654,317 | -0.34(-1.17%) |
Mar 21, 2016 | 28.57 | 29.02 | 28.49 | 28.90 | 677,283 | +0.27(+0.94%) |
Mar 18, 2016 | 28.65 | 28.89 | 28.52 | 28.63 | 1,199,588 | +0.05(+0.19%) |
Mar 17, 2016 | 28.14 | 28.62 | 28.05 | 28.58 | 595,536 | +0.42(+1.48%) |
Mar 16, 2016 | 27.75 | 28.17 | 27.68 | 28.16 | 435,744 | +0.24(+0.86%) |
Mar 15, 2016 | 27.98 | 28.16 | 27.88 | 27.92 | 451,228 | -0.19(-0.69%) |
Mar 14, 2016 | 28.48 | 28.65 | 28.11 | 28.12 | 647,537 | -0.44(-1.54%) |
Mar 11, 2016 | 28.30 | 28.58 | 28.14 | 28.55 | 337,824 | +0.54(+1.92%) |
Mar 10, 2016 | 28.06 | 28.24 | 27.74 | 28.02 | 1,000,864 | +0.16(+0.58%) |
Mar 09, 2016 | 28.23 | 28.23 | 27.61 | 27.85 | 991,706 | -0.28(-0.99%) |
Mar 08, 2016 | 28.52 | 28.64 | 28.12 | 28.13 | 648,306 | -0.47(-1.64%) |
Mar 07, 2016 | 28.74 | 28.74 | 28.26 | 28.60 | 806,733 | -0.35(-1.20%) |
Mar 04, 2016 | 29.16 | 29.32 | 28.62 | 28.95 | 877,067 | -0.25(-0.84%) |
Mar 03, 2016 | 28.87 | 29.21 | 28.70 | 29.19 | 873,398 | +0.24(+0.85%) |
Mar 02, 2016 | 28.48 | 28.96 | 28.48 | 28.95 | 1,044,339 | +0.15(+0.50%) |
Mar 01, 2016 | 28.54 | 29.15 | 28.42 | 28.80 | 1,483,089 | +0.47(+1.67%) |
Feb 29, 2016 | 28.48 | 28.68 | 28.23 | 28.33 | 1,227,216 | -0.22(-0.78%) |
Feb 26, 2016 | 29.00 | 29.06 | 28.37 | 28.55 | 781,458 | -0.40(-1.37%) |
Feb 25, 2016 | 28.41 | 29.03 | 28.41 | 28.95 | 1,037,509 | +0.64(+2.27%) |
Feb 24, 2016 | 28.13 | 28.64 | 28.09 | 28.31 | 1,268,611 | +0.01(+0.03%) |
Feb 23, 2016 | 28.47 | 28.76 | 28.08 | 28.30 | 1,322,121 | -0.23(-0.80%) |
Feb 22, 2016 | 28.44 | 28.90 | 28.51 | 28.53 | 1,184,118 | +0.09(+0.32%) |
Feb 19, 2016 | 28.73 | 28.89 | 28.36 | 28.44 | 1,028,936 | -0.45(-1.56%) |
Feb 18, 2016 | 27.87 | 28.92 | 27.73 | 28.89 | 1,649,387 | +1.04(+3.74%) |
Feb 17, 2016 | 28.09 | 28.29 | 27.69 | 27.85 | 1,332,635 | -0.13(-0.47%) |
Feb 16, 2016 | 27.97 | 28.47 | 27.89 | 27.98 | 1,148,158 | +0.40(+1.44%) |
Feb 12, 2016 | 26.97 | 27.58 | 27.58 | 27.58 | 1,340,591 | +0.84(+3.15%) |
Feb 11, 2016 | 24.49 | 26.95 | 24.46 | 26.74 | 1,611,454 | +1.63(+6.49%) |
Feb 10, 2016 | 25.16 | 25.78 | 25.03 | 25.11 | 1,186,529 | +0.11(+0.46%) |
Feb 09, 2016 | 24.79 | 25.29 | 24.69 | 24.99 | 1,432,219 | -0.06(-0.24%) |
Feb 08, 2016 | 25.34 | 25.54 | 24.83 | 25.05 | 1,361,841 | -0.52(-2.03%) |
Feb 05, 2016 | 26.13 | 26.19 | 25.53 | 25.58 | 1,071,555 | -0.70(-2.68%) |
Feb 04, 2016 | 26.58 | 26.73 | 26.05 | 26.28 | 1,052,260 | -0.46(-1.72%) |
Feb 03, 2016 | 26.38 | 26.84 | 26.03 | 26.74 | 1,304,306 | +0.60(+2.28%) |
Feb 02, 2016 | 26.32 | 26.45 | 25.98 | 26.14 | 1,131,518 | -0.36(-1.36%) |
Feb 01, 2016 | 26.04 | 26.64 | 25.97 | 26.50 | 1,598,105 | +0.21(+0.79%) |
Jan 29, 2016 | 25.78 | 26.29 | 25.45 | 26.29 | 2,225,007 | +0.62(+2.41%) |
Jan 28, 2016 | 25.48 | 25.72 | 25.44 | 25.67 | 1,719,444 | +0.41(+1.60%) |
Jan 27, 2016 | 25.32 | 25.64 | 25.14 | 25.27 | 1,350,002 | -0.14(-0.54%) |
Jan 26, 2016 | 25.36 | 25.78 | 25.26 | 25.41 | 2,130,422 | +0.11(+0.42%) |
Jan 25, 2016 | 25.75 | 25.89 | 25.25 | 25.30 | 659,770 | -0.62(-2.39%) |
Jan 22, 2016 | 25.71 | 26.00 | 25.55 | 25.92 | 762,335 | +0.49(+1.93%) |
Jan 21, 2016 | 25.09 | 25.63 | 24.96 | 25.43 | 806,287 | +0.46(+1.84%) |
Jan 20, 2016 | 25.05 | 25.26 | 24.28 | 24.97 | 1,013,691 | -0.42(-1.66%) |
Jan 19, 2016 | 25.48 | 25.68 | 25.20 | 25.39 | 724,023 | +0.09(+0.36%) |
Jan 15, 2016 | 25.04 | 25.30 | 25.30 | 25.30 | 1,218,766 | -0.48(-1.87%) |
Jan 14, 2016 | 24.96 | 25.98 | 24.81 | 25.78 | 1,373,882 | +0.96(+3.88%) |
Jan 13, 2016 | 26.68 | 26.33 | 24.73 | 24.82 | 3,612,201 | -1.86(-6.97%) |
Jan 12, 2016 | 26.78 | 26.80 | 26.34 | 26.68 | 1,251,810 | +0.11(+0.43%) |
Jan 11, 2016 | 26.10 | 26.65 | 25.97 | 26.56 | 964,004 | +0.67(+2.60%) |
Jan 08, 2016 | 26.76 | 26.81 | 25.85 | 25.89 | 2,352,381 | -0.73(-2.76%) |
Jan 07, 2016 | 26.55 | 26.95 | 26.43 | 26.62 | 1,540,670 | -0.35(-1.30%) |
Jan 06, 2016 | 26.88 | 27.16 | 26.73 | 26.98 | 714,805 | -0.10(-0.37%) |
Jan 05, 2016 | 26.87 | 27.23 | 26.74 | 27.07 | 853,751 | +0.21(+0.77%) |
Jan 04, 2016 | 27.01 | 27.17 | 26.63 | 26.87 | 1,035,125 | -0.60(-2.17%) |
Dec 31, 2015 | 27.62 | 27.46 | 27.46 | 27.46 | 764,931 | -0.32(-1.16%) |
Dec 30, 2015 | 27.85 | 28.07 | 27.77 | 27.79 | 952,032 | -0.16(-0.58%) |
Dec 29, 2015 | 27.79 | 27.98 | 27.65 | 27.95 | 557,117 | +0.24(+0.88%) |
Dec 28, 2015 | 27.53 | 27.70 | 27.37 | 27.70 | 507,513 | +0.07(+0.25%) |
Dec 24, 2015 | 27.51 | 27.63 | 27.63 | 27.63 | 232,146 | +0.11(+0.39%) |
Dec 23, 2015 | 27.61 | 27.77 | 27.39 | 27.53 | 622,574 | +0.04(+0.14%) |
Dec 22, 2015 | 27.04 | 27.55 | 26.94 | 27.49 | 705,156 | +0.49(+1.81%) |
Dec 21, 2015 | 26.70 | 27.00 | 26.31 | 27.00 | 1,209,254 | +0.44(+1.64%) |
Dec 18, 2015 | 26.71 | 26.91 | 26.42 | 26.56 | 2,779,514 | -0.35(-1.31%) |
Dec 17, 2015 | 27.36 | 27.46 | 26.91 | 26.91 | 711,077 | -0.36(-1.32%) |
Dec 16, 2015 | 27.35 | 27.39 | 26.81 | 27.27 | 759,240 | +0.11(+0.39%) |
Dec 15, 2015 | 27.30 | 27.49 | 26.71 | 27.17 | 1,586,822 | -0.18(-0.64%) |
Dec 14, 2015 | 27.66 | 27.82 | 27.27 | 27.34 | 963,304 | -0.39(-1.41%) |
Dec 11, 2015 | 28.00 | 28.46 | 27.64 | 27.73 | 1,738,613 | -0.57(-2.03%) |
Dec 10, 2015 | 28.42 | 28.52 | 28.24 | 28.31 | 602,145 | -0.12(-0.43%) |
Dec 09, 2015 | 29.29 | 29.47 | 28.42 | 28.43 | 1,091,038 | -1.13(-3.83%) |
Dec 08, 2015 | 29.19 | 29.75 | 29.19 | 29.56 | 568,227 | +0.22(+0.76%) |
Dec 07, 2015 | 29.47 | 29.52 | 29.19 | 29.34 | 549,305 | -0.18(-0.60%) |
Dec 04, 2015 | 28.89 | 29.52 | 28.89 | 29.52 | 784,726 | +0.65(+2.25%) |
Dec 03, 2015 | 29.85 | 29.86 | 28.80 | 28.86 | 1,052,425 | -0.95(-3.19%) |
Dec 02, 2015 | 30.19 | 30.32 | 29.74 | 29.81 | 596,593 | -0.46(-1.51%) |
Dec 01, 2015 | 30.04 | 30.32 | 30.04 | 30.27 | 706,240 | +0.30(+0.99%) |
Nov 30, 2015 | 30.15 | 30.17 | 29.87 | 29.97 | 832,230 | -0.05(-0.18%) |
Nov 27, 2015 | 29.72 | 30.03 | 29.67 | 30.03 | 297,852 | +0.27(+0.89%) |
Nov 25, 2015 | 29.67 | 29.76 | 29.76 | 29.76 | 475,394 | +0.06(+0.20%) |
Nov 24, 2015 | 29.31 | 29.90 | 29.22 | 29.70 | 1,075,159 | +0.18(+0.62%) |
Nov 23, 2015 | 29.04 | 29.52 | 29.04 | 29.52 | 1,126,325 | +0.49(+1.70%) |
Nov 20, 2015 | 29.08 | 29.32 | 28.93 | 29.02 | 1,280,147 | +0.02(+0.05%) |
Nov 19, 2015 | 28.87 | 29.10 | 28.83 | 29.01 | 997,772 | +0.16(+0.55%) |
Nov 18, 2015 | 27.99 | 28.86 | 27.97 | 28.85 | 755,996 | +0.89(+3.18%) |
Nov 17, 2015 | 28.21 | 28.81 | 27.95 | 27.96 | 1,802,175 | -0.29(-1.02%) |
Nov 16, 2015 | 28.25 | 28.51 | 28.05 | 28.25 | 1,049,005 | -0.08(-0.30%) |
Nov 13, 2015 | 28.28 | 28.58 | 28.20 | 28.33 | 545,279 | -0.11(-0.40%) |
Nov 12, 2015 | 28.77 | 29.02 | 28.33 | 28.45 | 535,617 | -0.50(-1.73%) |
Nov 11, 2015 | 29.18 | 29.22 | 28.91 | 28.95 | 389,436 | -0.20(-0.68%) |
Nov 10, 2015 | 28.68 | 29.16 | 28.68 | 29.15 | 590,154 | +0.35(+1.21%) |
Nov 09, 2015 | 28.93 | 29.03 | 28.55 | 28.80 | 687,639 | -0.16(-0.55%) |
Nov 06, 2015 | 29.36 | 29.36 | 28.85 | 28.96 | 1,101,985 | -0.46(-1.58%) |
Nov 05, 2015 | 29.27 | 29.57 | 29.19 | 29.42 | 469,414 | +0.30(+1.02%) |
Nov 04, 2015 | 29.36 | 29.56 | 29.00 | 29.12 | 642,188 | -0.26(-0.88%) |
Nov 03, 2015 | 29.54 | 29.59 | 29.24 | 29.38 | 761,075 | -0.18(-0.62%) |
Nov 02, 2015 | 28.99 | 29.64 | 28.96 | 29.56 | 898,210 | +0.59(+2.02%) |
Oct 30, 2015 | 29.40 | 29.65 | 28.84 | 28.98 | 1,142,651 | -0.49(-1.68%) |
Oct 29, 2015 | 29.85 | 30.10 | 29.44 | 29.47 | 648,364 | -0.56(-1.87%) |
Oct 28, 2015 | 29.69 | 30.04 | 29.52 | 30.04 | 970,683 | +0.52(+1.75%) |
Oct 27, 2015 | 29.65 | 29.91 | 29.47 | 29.52 | 933,055 | -0.34(-1.15%) |
Oct 26, 2015 | 29.80 | 29.89 | 29.38 | 29.86 | 1,337,313 | -0.07(-0.23%) |
Oct 23, 2015 | 29.28 | 29.93 | 29.04 | 29.93 | 1,605,287 | +0.68(+2.34%) |
Oct 22, 2015 | 29.82 | 29.89 | 28.96 | 29.24 | 1,870,906 | -0.74(-2.48%) |
Oct 21, 2015 | 30.38 | 30.47 | 29.97 | 29.99 | 853,248 | -0.33(-1.08%) |
Oct 20, 2015 | 30.70 | 30.70 | 30.25 | 30.32 | 1,034,511 | -0.36(-1.19%) |
Oct 19, 2015 | 30.64 | 30.79 | 30.37 | 30.68 | 753,240 | -0.03(-0.10%) |
Oct 16, 2015 | 30.89 | 30.92 | 30.54 | 30.71 | 762,238 | -0.10(-0.32%) |
Oct 15, 2015 | 30.13 | 30.83 | 30.13 | 30.81 | 619,231 | +0.75(+2.50%) |
Oct 14, 2015 | 30.57 | 30.69 | 30.02 | 30.06 | 911,051 | -0.59(-1.93%) |
Oct 13, 2015 | 30.67 | 30.85 | 30.59 | 30.65 | 944,655 | -0.17(-0.54%) |
Oct 12, 2015 | 30.65 | 30.95 | 30.60 | 30.82 | 908,630 | +0.11(+0.37%) |
Oct 09, 2015 | 30.86 | 30.92 | 30.60 | 30.70 | 689,915 | -0.08(-0.25%) |
Oct 08, 2015 | 30.38 | 30.80 | 30.17 | 30.78 | 611,801 | +0.40(+1.30%) |
Oct 07, 2015 | 29.96 | 30.39 | 29.82 | 30.38 | 542,631 | +0.58(+1.94%) |
Oct 06, 2015 | 29.98 | 30.12 | 29.58 | 29.81 | 787,040 | -0.24(-0.81%) |
Oct 05, 2015 | 29.83 | 30.13 | 29.79 | 30.05 | 925,260 | +0.40(+1.36%) |
Oct 02, 2015 | 29.24 | 29.65 | 28.96 | 29.65 | 670,051 | +0.21(+0.70%) |
Oct 01, 2015 | 29.70 | 29.79 | 29.07 | 29.44 | 963,717 | -0.25(-0.84%) |
Sep 30, 2015 | 29.17 | 29.78 | 29.05 | 29.69 | 1,319,180 | +0.76(+2.63%) |
Sep 29, 2015 | 29.31 | 29.44 | 28.86 | 28.93 | 1,480,635 | -0.44(-1.50%) |
Sep 28, 2015 | 29.90 | 30.18 | 29.31 | 29.37 | 1,809,569 | -0.54(-1.80%) |
Sep 25, 2015 | 30.34 | 30.38 | 29.78 | 29.91 | 1,016,073 | -0.33(-1.11%) |
Sep 24, 2015 | 30.20 | 30.40 | 30.04 | 30.25 | 727,276 | -0.11(-0.38%) |
Sep 23, 2015 | 30.38 | 30.42 | 30.13 | 30.36 | 1,112,148 | +0.09(+0.30%) |
Sep 22, 2015 | 30.22 | 30.58 | 30.04 | 30.27 | 1,084,163 | -0.20(-0.65%) |
Sep 21, 2015 | 30.57 | 30.98 | 30.39 | 30.47 | 1,251,621 | +0.05(+0.15%) |
Sep 18, 2015 | 30.35 | 30.82 | 30.27 | 30.42 | 2,241,489 | -0.27(-0.87%) |
Sep 17, 2015 | 30.30 | 30.86 | 30.16 | 30.69 | 1,681,179 | +0.40(+1.33%) |
Sep 16, 2015 | 30.09 | 30.32 | 29.87 | 30.29 | 836,363 | +0.24(+0.78%) |
Sep 15, 2015 | 30.10 | 30.15 | 29.82 | 30.05 | 1,263,729 | -0.02(-0.08%) |
Sep 14, 2015 | 29.83 | 30.18 | 29.75 | 30.07 | 655,900 | +0.25(+0.84%) |
Sep 11, 2015 | 29.26 | 29.90 | 29.26 | 29.82 | 616,815 | +0.42(+1.42%) |
Sep 10, 2015 | 29.45 | 29.66 | 29.32 | 29.40 | 932,867 | -0.07(-0.23%) |
Sep 09, 2015 | 29.91 | 29.97 | 29.44 | 29.47 | 949,184 | -0.23(-0.77%) |
Sep 08, 2015 | 29.47 | 29.81 | 29.22 | 29.70 | 820,600 | +0.61(+2.09%) |
Sep 04, 2015 | 28.90 | 29.09 | 29.09 | 29.09 | 783,157 | -0.17(-0.60%) |
Sep 03, 2015 | 29.21 | 29.50 | 29.21 | 29.27 | 653,540 | +0.11(+0.36%) |
Sep 02, 2015 | 28.88 | 29.16 | 28.65 | 29.16 | 973,949 | +0.57(+2.01%) |
Sep 01, 2015 | 28.69 | 29.07 | 28.51 | 28.59 | 1,135,841 | -0.76(-2.57%) |
Aug 31, 2015 | 29.37 | 29.74 | 29.20 | 29.34 | 1,203,151 | +0.03(+0.10%) |
Aug 28, 2015 | 29.52 | 29.72 | 29.16 | 29.31 | 1,531,608 | -0.21(-0.72%) |
Aug 27, 2015 | 29.95 | 30.12 | 29.26 | 29.52 | 1,576,848 | -0.13(-0.43%) |
Aug 26, 2015 | 30.20 | 30.29 | 29.09 | 29.65 | 956,135 | +0.27(+0.93%) |
Aug 25, 2015 | 30.35 | 30.35 | 29.27 | 29.38 | 1,373,230 | -0.20(-0.66%) |
Aug 24, 2015 | 28.56 | 30.32 | 27.96 | 29.58 | 2,119,120 | -1.16(-3.76%) |
Aug 21, 2015 | 30.40 | 30.84 | 29.90 | 30.73 | 1,654,017 | -0.17(-0.54%) |
Aug 20, 2015 | 31.16 | 31.24 | 30.86 | 30.90 | 968,084 | -0.60(-1.92%) |
Aug 19, 2015 | 31.59 | 31.89 | 31.18 | 31.50 | 1,236,380 | -0.21(-0.67%) |
Aug 18, 2015 | 31.94 | 31.99 | 31.57 | 31.71 | 708,516 | -0.27(-0.85%) |
Aug 17, 2015 | 31.32 | 32.59 | 31.01 | 31.99 | 2,231,944 | +0.55(+1.75%) |
Aug 14, 2015 | 30.60 | 31.47 | 30.55 | 31.43 | 1,613,064 | +0.85(+2.76%) |
Aug 13, 2015 | 30.44 | 30.75 | 30.20 | 30.59 | 393,489 | +0.11(+0.37%) |
Aug 12, 2015 | 30.49 | 30.53 | 29.83 | 30.48 | 659,400 | -0.22(-0.71%) |
Aug 11, 2015 | 30.37 | 30.77 | 30.24 | 30.69 | 939,876 | +0.19(+0.62%) |
Aug 10, 2015 | 30.52 | 30.66 | 30.37 | 30.51 | 1,188,700 | +0.17(+0.57%) |
Aug 07, 2015 | 30.51 | 30.63 | 30.21 | 30.33 | 1,227,910 | -0.34(-1.11%) |
Aug 06, 2015 | 31.21 | 31.29 | 30.55 | 30.67 | 625,632 | -0.60(-1.91%) |
Aug 05, 2015 | 31.29 | 31.60 | 31.14 | 31.27 | 939,849 | +0.06(+0.19%) |
Aug 04, 2015 | 30.87 | 31.33 | 30.69 | 31.21 | 1,686,156 | +0.26(+0.85%) |
Aug 03, 2015 | 30.73 | 30.94 | 30.60 | 30.94 | 732,542 | +0.30(+0.99%) |
Jul 31, 2015 | 30.91 | 31.09 | 30.58 | 30.64 | 755,944 | -0.14(-0.47%) |
Jul 30, 2015 | 29.94 | 30.80 | 29.88 | 30.78 | 1,642,435 | +0.78(+2.59%) |
Jul 29, 2015 | 29.87 | 30.07 | 29.74 | 30.01 | 903,215 | +0.17(+0.56%) |
Jul 28, 2015 | 29.96 | 29.99 | 29.70 | 29.84 | 1,121,429 | -0.11(-0.35%) |
Jul 27, 2015 | 30.33 | 30.51 | 29.81 | 29.95 | 1,235,099 | -0.47(-1.54%) |
Jul 24, 2015 | 29.99 | 30.58 | 29.89 | 30.41 | 2,308,426 | +0.61(+2.05%) |
Jul 23, 2015 | 30.02 | 30.29 | 29.27 | 29.80 | 1,915,595 | +0.71(+2.44%) |
Jul 22, 2015 | 28.75 | 29.15 | 28.75 | 29.09 | 986,004 | +0.26(+0.89%) |
Jul 21, 2015 | 28.82 | 29.21 | 28.67 | 28.84 | 845,489 | +0.05(+0.16%) |
Jul 20, 2015 | 28.78 | 28.84 | 28.57 | 28.79 | 639,664 | +0.05(+0.16%) |
Jul 17, 2015 | 28.81 | 28.87 | 28.61 | 28.75 | 624,488 | -0.03(-0.10%) |
Jul 16, 2015 | 28.75 | 28.93 | 28.39 | 28.78 | 1,528,551 | -0.35(-1.19%) |
Jul 15, 2015 | 29.04 | 29.15 | 28.95 | 29.12 | 643,028 | +0.07(+0.23%) |
Jul 14, 2015 | 29.18 | 29.25 | 29.00 | 29.06 | 1,027,181 | -0.13(-0.44%) |
Jul 13, 2015 | 29.98 | 30.20 | 28.90 | 29.18 | 2,138,820 | -0.66(-2.23%) |
Jul 10, 2015 | 29.33 | 29.89 | 28.97 | 29.85 | 1,639,532 | +1.06(+3.70%) |
Jul 09, 2015 | 29.01 | 29.08 | 28.70 | 28.78 | 1,451,753 | -0.02(-0.05%) |
Jul 08, 2015 | 28.80 | 29.18 | 28.68 | 28.80 | 1,424,511 | -0.25(-0.86%) |
Jul 07, 2015 | 28.78 | 29.06 | 28.48 | 29.05 | 845,968 | +0.33(+1.16%) |
Jul 06, 2015 | 28.09 | 28.76 | 27.85 | 28.72 | 1,288,189 | +0.38(+1.33%) |
Jul 02, 2015 | 28.36 | 28.34 | 28.34 | 28.34 | 789,055 | -0.02(-0.08%) |
Jul 01, 2015 | 28.38 | 28.53 | 28.24 | 28.36 | 1,054,032 | +0.26(+0.94%) |
Jun 30, 2015 | 27.95 | 28.28 | 27.84 | 28.10 | 1,395,089 | +0.37(+1.33%) |
Jun 29, 2015 | 27.73 | 28.02 | 27.65 | 27.73 | 1,362,695 | -0.24(-0.86%) |
Jun 26, 2015 | 27.47 | 28.05 | 27.33 | 27.97 | 2,313,643 | +0.56(+2.04%) |
Jun 25, 2015 | 27.29 | 27.48 | 27.05 | 27.41 | 1,146,414 | +0.16(+0.58%) |
Jun 24, 2015 | 27.47 | 27.50 | 27.16 | 27.25 | 612,619 | -0.20(-0.72%) |
Jun 23, 2015 | 27.36 | 27.52 | 27.22 | 27.45 | 893,334 | +0.15(+0.55%) |
Jun 22, 2015 | 27.36 | 27.39 | 27.04 | 27.30 | 1,225,876 | +0.14(+0.50%) |
Jun 19, 2015 | 27.09 | 27.25 | 26.96 | 27.16 | 1,224,949 | +0.08(+0.31%) |
Jun 18, 2015 | 26.78 | 27.10 | 26.78 | 27.08 | 893,527 | +0.43(+1.62%) |
Jun 17, 2015 | 26.68 | 26.80 | 26.42 | 26.65 | 1,069,412 | +0.08(+0.28%) |
Jun 16, 2015 | 26.19 | 26.66 | 26.19 | 26.57 | 968,260 | +0.33(+1.27%) |
Jun 15, 2015 | 26.45 | 26.53 | 26.21 | 26.24 | 1,017,609 | -0.33(-1.25%) |
Jun 12, 2015 | 26.71 | 26.72 | 26.52 | 26.57 | 475,850 | -0.15(-0.57%) |
Jun 11, 2015 | 26.43 | 26.72 | 26.31 | 26.72 | 876,924 | +0.36(+1.38%) |
Jun 10, 2015 | 26.35 | 26.66 | 26.30 | 26.36 | 1,221,989 | +0.17(+0.66%) |
Jun 09, 2015 | 26.36 | 26.50 | 26.10 | 26.19 | 946,789 | -0.26(-0.97%) |
Jun 08, 2015 | 26.65 | 26.67 | 26.44 | 26.44 | 486,163 | -0.20(-0.74%) |
Jun 05, 2015 | 26.72 | 26.89 | 26.50 | 26.64 | 916,373 | -0.05(-0.20%) |
Jun 04, 2015 | 26.97 | 27.08 | 26.67 | 26.69 | 684,720 | -0.43(-1.59%) |
Jun 03, 2015 | 26.63 | 27.23 | 26.50 | 27.12 | 906,311 | +0.61(+2.29%) |
Jun 02, 2015 | 26.63 | 26.68 | 26.43 | 26.52 | 691,524 | -0.22(-0.81%) |
Jun 01, 2015 | 26.93 | 26.97 | 26.60 | 26.73 | 680,776 | -0.04(-0.17%) |
May 29, 2015 | 26.81 | 26.86 | 26.50 | 26.78 | 1,227,930 | -0.03(-0.11%) |
May 28, 2015 | 26.79 | 26.82 | 26.58 | 26.81 | 817,847 | +0.02(+0.06%) |
May 27, 2015 | 26.49 | 26.88 | 26.25 | 26.79 | 1,378,852 | +0.27(+1.02%) |
May 26, 2015 | 26.86 | 26.91 | 26.41 | 26.52 | 740,487 | -0.49(-1.83%) |
May 22, 2015 | 27.16 | 27.02 | 27.02 | 27.02 | 707,597 | -0.17(-0.61%) |
May 21, 2015 | 27.42 | 27.49 | 27.17 | 27.18 | 1,081,592 | -0.33(-1.20%) |
May 20, 2015 | 27.54 | 27.60 | 27.32 | 27.51 | 1,156,654 | +0.07(+0.27%) |
May 19, 2015 | 27.19 | 27.47 | 27.03 | 27.44 | 1,110,192 | +0.34(+1.25%) |
May 18, 2015 | 26.71 | 27.17 | 26.63 | 27.10 | 624,264 | +0.38(+1.43%) |
May 15, 2015 | 26.67 | 26.74 | 26.51 | 26.72 | 683,194 | +0.09(+0.34%) |
May 14, 2015 | 26.41 | 26.70 | 26.37 | 26.63 | 615,087 | +0.33(+1.25%) |
May 13, 2015 | 26.76 | 26.80 | 26.27 | 26.30 | 1,165,278 | -0.33(-1.24%) |
May 12, 2015 | 26.86 | 26.88 | 26.39 | 26.63 | 937,330 | -0.35(-1.31%) |
May 11, 2015 | 26.61 | 27.00 | 26.58 | 26.98 | 957,019 | +0.34(+1.29%) |
May 08, 2015 | 26.40 | 26.67 | 26.37 | 26.64 | 809,257 | +0.52(+1.98%) |
May 07, 2015 | 26.08 | 26.28 | 25.96 | 26.12 | 1,166,694 | -0.02(-0.09%) |
May 06, 2015 | 26.02 | 26.14 | 25.87 | 26.14 | 1,442,637 | +0.15(+0.58%) |
May 05, 2015 | 26.17 | 26.31 | 25.94 | 25.99 | 1,231,215 | -0.14(-0.55%) |
May 04, 2015 | 26.22 | 26.33 | 26.04 | 26.13 | 772,596 | -0.07(-0.29%) |