Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.41 | 26.41 | 26.31 | 26.31 | 645 | -0.02(-0.08%) |
Apr 28, 2016 | 26.35 | 26.42 | 26.32 | 26.33 | 3,366 | -0.05(-0.19%) |
Apr 27, 2016 | 26.44 | 26.45 | 26.35 | 26.38 | 5,036 | -0.14(-0.54%) |
Apr 26, 2016 | 26.52 | 26.52 | 26.46 | 26.52 | 1,709 | +0.08(+0.32%) |
Apr 25, 2016 | 26.44 | 26.44 | 26.43 | 26.44 | 10,082 | -0.03(-0.12%) |
Apr 22, 2016 | 26.48 | 26.48 | 26.40 | 26.47 | 3,159 | +0.05(+0.19%) |
Apr 21, 2016 | 26.47 | 26.47 | 26.41 | 26.42 | 3,426 | +0.23(+0.89%) |
Apr 20, 2016 | 26.18 | 26.18 | 26.18 | 26.18 | 302 | -0.05(-0.18%) |
Apr 19, 2016 | 26.25 | 26.28 | 26.19 | 26.23 | 2,495 | +0.01(+0.03%) |
Apr 18, 2016 | 26.27 | 26.27 | 26.19 | 26.22 | 2,773 | +0.02(+0.08%) |
Apr 15, 2016 | 26.21 | 26.25 | 26.14 | 26.20 | 3,446 | -0.04(-0.14%) |
Apr 14, 2016 | 26.22 | 26.24 | 26.22 | 26.24 | 1,277 | +0.07(+0.25%) |
Apr 13, 2016 | 26.25 | 26.25 | 26.17 | 26.18 | 6,510 | -0.03(-0.11%) |
Apr 12, 2016 | 26.19 | 26.24 | 26.18 | 26.20 | 4,396 | +0.03(+0.12%) |
Apr 11, 2016 | 26.17 | 26.17 | 26.17 | 26.17 | 341 | +0.04(+0.16%) |
Apr 08, 2016 | 26.15 | 26.15 | 26.13 | 26.13 | 1,368 | +0.04(+0.14%) |
Apr 07, 2016 | 26.10 | 26.12 | 26.08 | 26.09 | 14,239 | -0.13(-0.50%) |
Apr 06, 2016 | 26.18 | 26.22 | 26.16 | 26.22 | 3,488 | +0.05(+0.19%) |
Apr 05, 2016 | 26.14 | 26.17 | 26.14 | 26.17 | 839 | -0.10(-0.37%) |
Apr 04, 2016 | 26.27 | 26.27 | 26.27 | 26.27 | 657 | +0.00(+0.01%) |
Apr 01, 2016 | 26.20 | 26.33 | 26.20 | 26.27 | 6,484 | -0.03(-0.11%) |
Mar 31, 2016 | 26.29 | 26.30 | 26.22 | 26.30 | 852 | -0.11(-0.41%) |
Mar 30, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 346 | +0.10(+0.37%) |
Mar 29, 2016 | 26.46 | 26.50 | 26.31 | 26.31 | 879 | -0.15(-0.58%) |
Mar 28, 2016 | 26.55 | 26.55 | 26.46 | 26.46 | 4,221 | -0.12(-0.44%) |
Mar 24, 2016 | 26.55 | 26.58 | 26.58 | 26.58 | 1,604 | +0.00(+0.00%) |
Mar 23, 2016 | 26.65 | 26.65 | 26.58 | 26.58 | 1,450 | -0.01(-0.03%) |
Mar 22, 2016 | 26.59 | 26.59 | 26.59 | 26.59 | 458 | +0.00(+0.00%) |
Mar 21, 2016 | 26.61 | 26.63 | 26.56 | 26.59 | 3,062 | +0.15(+0.57%) |
Mar 18, 2016 | 26.46 | 26.61 | 26.44 | 26.44 | 1,747 | -0.12(-0.46%) |
Mar 17, 2016 | 26.44 | 26.61 | 26.44 | 26.56 | 66,326 | -0.21(-0.77%) |
Mar 16, 2016 | 26.77 | 26.82 | 26.69 | 26.77 | 2,970 | +0.05(+0.18%) |
Mar 15, 2016 | 26.54 | 26.73 | 26.54 | 26.72 | 1,006 | +0.02(+0.08%) |
Mar 14, 2016 | 26.74 | 26.77 | 26.68 | 26.70 | 1,310 | +0.02(+0.06%) |
Mar 11, 2016 | 26.76 | 26.76 | 26.68 | 26.68 | 878 | -0.03(-0.10%) |
Mar 10, 2016 | 26.57 | 26.71 | 26.57 | 26.71 | 3,912 | +0.14(+0.54%) |
Mar 09, 2016 | 26.58 | 26.59 | 26.52 | 26.56 | 2,878 | +0.12(+0.44%) |
Mar 08, 2016 | 26.39 | 26.47 | 26.39 | 26.45 | 1,344 | -0.19(-0.70%) |
Mar 07, 2016 | 26.58 | 26.64 | 26.58 | 26.63 | 5,596 | +0.08(+0.32%) |
Mar 04, 2016 | 26.61 | 26.61 | 26.55 | 26.55 | 3,466 | -0.03(-0.10%) |
Mar 03, 2016 | 26.40 | 26.58 | 26.40 | 26.58 | 841 | +0.06(+0.24%) |
Mar 02, 2016 | 26.51 | 26.56 | 26.47 | 26.51 | 1,312 | +0.04(+0.16%) |
Mar 01, 2016 | 26.29 | 26.47 | 26.22 | 26.47 | 8,436 | +0.19(+0.73%) |
Feb 29, 2016 | 26.29 | 26.32 | 26.28 | 26.28 | 801 | -0.10(-0.39%) |
Feb 26, 2016 | 26.28 | 26.38 | 26.28 | 26.38 | 964 | +0.21(+0.79%) |
Feb 25, 2016 | 26.18 | 26.21 | 26.18 | 26.18 | 1,081 | -0.11(-0.43%) |
Feb 24, 2016 | 26.20 | 26.29 | 26.09 | 26.29 | 28,063 | +0.01(+0.04%) |
Feb 23, 2016 | 26.42 | 26.42 | 26.23 | 26.28 | 9,249 | -0.06(-0.21%) |
Feb 22, 2016 | 26.29 | 26.36 | 26.28 | 26.33 | 8,336 | +0.02(+0.07%) |
Feb 19, 2016 | 26.31 | 26.32 | 26.25 | 26.32 | 7,100 | -0.02(-0.07%) |
Feb 18, 2016 | 26.51 | 26.51 | 26.33 | 26.33 | 3,718 | -0.07(-0.28%) |
Feb 17, 2016 | 26.48 | 26.53 | 26.41 | 26.41 | 12,834 | +0.07(+0.28%) |
Feb 16, 2016 | 26.41 | 26.41 | 26.30 | 26.33 | 4,393 | +0.14(+0.54%) |
Feb 12, 2016 | 26.09 | 26.19 | 26.19 | 26.19 | 22,998 | +0.12(+0.47%) |
Feb 11, 2016 | 26.04 | 26.12 | 25.97 | 26.07 | 9,251 | -0.10(-0.39%) |
Feb 10, 2016 | 26.18 | 26.38 | 26.18 | 26.18 | 5,541 | -0.08(-0.32%) |
Feb 09, 2016 | 26.00 | 26.33 | 25.61 | 26.26 | 87,193 | -0.04(-0.14%) |
Feb 08, 2016 | 25.81 | 26.36 | 25.81 | 26.30 | 8,330 | -0.24(-0.92%) |
Feb 05, 2016 | 26.51 | 26.60 | 26.46 | 26.54 | 19,244 | +0.03(+0.10%) |
Feb 04, 2016 | 26.57 | 26.57 | 26.48 | 26.51 | 2,774 | -0.02(-0.07%) |
Feb 03, 2016 | 26.52 | 26.53 | 26.52 | 26.53 | 3,999 | -0.08(-0.32%) |
Feb 02, 2016 | 26.56 | 26.70 | 26.56 | 26.61 | 1,558 | -0.12(-0.45%) |
Feb 01, 2016 | 26.77 | 26.80 | 26.66 | 26.74 | 5,997 | +0.07(+0.26%) |
Jan 29, 2016 | 26.71 | 26.81 | 26.67 | 26.67 | 9,280 | -0.24(-0.90%) |
Jan 28, 2016 | 26.86 | 26.92 | 26.77 | 26.91 | 1,116 | +0.06(+0.23%) |
Jan 27, 2016 | 26.90 | 27.01 | 26.82 | 26.85 | 4,382 | -0.05(-0.17%) |
Jan 26, 2016 | 26.90 | 26.90 | 26.87 | 26.90 | 3,105 | -0.01(-0.05%) |
Jan 25, 2016 | 26.90 | 26.93 | 26.88 | 26.91 | 3,383 | -0.09(-0.33%) |
Jan 22, 2016 | 26.99 | 27.05 | 26.96 | 27.00 | 4,993 | +0.09(+0.35%) |
Jan 21, 2016 | 26.90 | 26.90 | 26.76 | 26.90 | 17,869 | +0.07(+0.24%) |
Jan 20, 2016 | 26.92 | 26.92 | 26.73 | 26.84 | 11,085 | -0.15(-0.55%) |
Jan 19, 2016 | 26.99 | 27.02 | 26.97 | 26.99 | 5,452 | +0.04(+0.14%) |
Jan 15, 2016 | 26.93 | 26.95 | 26.95 | 26.95 | 35,514 | -0.19(-0.69%) |
Jan 14, 2016 | 27.10 | 27.19 | 27.07 | 27.14 | 3,999 | +0.05(+0.19%) |
Jan 13, 2016 | 27.21 | 27.21 | 27.03 | 27.09 | 6,517 | -0.08(-0.30%) |
Jan 12, 2016 | 27.28 | 27.28 | 27.11 | 27.17 | 12,552 | -0.02(-0.09%) |
Jan 11, 2016 | 27.36 | 27.36 | 27.19 | 27.19 | 3,585 | -0.01(-0.03%) |
Jan 08, 2016 | 27.40 | 27.40 | 27.15 | 27.20 | 5,019 | -0.05(-0.18%) |
Jan 07, 2016 | 27.19 | 27.38 | 27.19 | 27.25 | 17,891 | -0.04(-0.16%) |
Jan 06, 2016 | 27.46 | 27.46 | 27.29 | 27.29 | 2,736 | -0.17(-0.62%) |
Jan 05, 2016 | 27.50 | 27.50 | 27.43 | 27.47 | 2,370 | -0.10(-0.37%) |
Jan 04, 2016 | 27.48 | 27.57 | 27.37 | 27.57 | 7,900 | -0.02(-0.09%) |
Dec 31, 2015 | 27.52 | 27.59 | 27.59 | 27.59 | 3,636 | -0.07(-0.25%) |
Dec 30, 2015 | 27.64 | 27.70 | 27.63 | 27.66 | 6,729 | -0.02(-0.07%) |
Dec 29, 2015 | 27.52 | 27.68 | 27.52 | 27.68 | 9,601 | +0.24(+0.87%) |
Dec 28, 2015 | 27.52 | 27.52 | 27.44 | 27.44 | 2,904 | -0.08(-0.29%) |
Dec 24, 2015 | 27.62 | 27.52 | 27.52 | 27.52 | 33,374 | -0.03(-0.10%) |
Dec 23, 2015 | 27.56 | 27.62 | 27.55 | 27.55 | 3,766 | +0.03(+0.13%) |
Dec 22, 2015 | 27.50 | 27.58 | 27.46 | 27.52 | 28,890 | +0.08(+0.28%) |
Dec 21, 2015 | 27.41 | 27.49 | 27.41 | 27.44 | 1,668 | +0.00(+0.02%) |
Dec 18, 2015 | 27.55 | 27.55 | 27.41 | 27.43 | 11,999 | -0.12(-0.45%) |
Dec 17, 2015 | 27.65 | 27.65 | 27.50 | 27.56 | 9,383 | -0.12(-0.43%) |
Dec 16, 2015 | 27.64 | 27.68 | 27.61 | 27.67 | 2,101 | +0.10(+0.35%) |
Dec 15, 2015 | 27.37 | 27.67 | 27.37 | 27.58 | 3,671 | +0.11(+0.40%) |
Dec 14, 2015 | 27.49 | 27.51 | 27.38 | 27.47 | 1,371 | +0.14(+0.52%) |
Dec 11, 2015 | 27.40 | 27.44 | 27.31 | 27.32 | 6,839 | -0.23(-0.82%) |
Dec 10, 2015 | 27.48 | 27.55 | 27.47 | 27.55 | 8,540 | +0.08(+0.31%) |
Dec 09, 2015 | 27.57 | 27.62 | 27.45 | 27.47 | 31,557 | -0.04(-0.15%) |
Dec 08, 2015 | 27.47 | 27.54 | 27.47 | 27.51 | 2,088 | +0.01(+0.04%) |
Dec 07, 2015 | 27.66 | 27.66 | 27.49 | 27.49 | 4,913 | -0.15(-0.54%) |
Dec 04, 2015 | 27.67 | 27.75 | 27.62 | 27.64 | 3,099 | -0.12(-0.44%) |
Dec 03, 2015 | 27.52 | 27.77 | 27.52 | 27.76 | 15,010 | +0.33(+1.21%) |
Dec 02, 2015 | 27.44 | 27.47 | 27.43 | 27.43 | 16,254 | +0.05(+0.18%) |
Dec 01, 2015 | 27.58 | 27.70 | 27.38 | 27.38 | 22,850 | -0.17(-0.61%) |
Nov 30, 2015 | 27.56 | 27.56 | 27.50 | 27.55 | 3,889 | +0.00(+0.00%) |
Nov 27, 2015 | 27.65 | 27.65 | 27.53 | 27.55 | 11,094 | -0.04(-0.14%) |
Nov 25, 2015 | 27.60 | 27.59 | 27.59 | 27.59 | 63,861 | -0.03(-0.10%) |
Nov 24, 2015 | 27.61 | 27.62 | 27.56 | 27.62 | 5,115 | -0.02(-0.07%) |
Nov 23, 2015 | 27.67 | 27.69 | 27.61 | 27.63 | 3,072 | -0.02(-0.06%) |
Nov 20, 2015 | 27.58 | 27.66 | 27.58 | 27.65 | 5,876 | +0.03(+0.10%) |
Nov 19, 2015 | 27.62 | 27.64 | 27.62 | 27.62 | 3,405 | -0.04(-0.14%) |
Nov 18, 2015 | 27.71 | 27.74 | 27.66 | 27.66 | 14,771 | +0.00(+0.00%) |
Nov 17, 2015 | 27.66 | 27.79 | 27.65 | 27.66 | 3,834 | +0.01(+0.03%) |
Nov 16, 2015 | 27.61 | 27.66 | 27.61 | 27.65 | 713 | -0.04(-0.14%) |
Nov 13, 2015 | 27.76 | 27.76 | 27.69 | 27.69 | 818 | -0.12(-0.43%) |
Nov 12, 2015 | 27.82 | 27.83 | 27.78 | 27.81 | 2,798 | -0.01(-0.03%) |
Nov 10, 2015 | 27.80 | 27.89 | 27.80 | 27.82 | 211 | -0.06(-0.20%) |
Nov 09, 2015 | 27.89 | 27.91 | 27.88 | 27.88 | 1,577 | +0.02(+0.07%) |
Nov 06, 2015 | 27.83 | 27.86 | 27.81 | 27.86 | 2,439 | +0.27(+0.98%) |
Nov 05, 2015 | 27.68 | 27.68 | 27.55 | 27.59 | 5,823 | -0.01(-0.03%) |
Nov 04, 2015 | 27.58 | 27.62 | 27.58 | 27.60 | 2,100 | +0.05(+0.18%) |
Nov 03, 2015 | 27.48 | 27.55 | 27.48 | 27.55 | 2,120 | +0.09(+0.33%) |
Nov 02, 2015 | 27.45 | 27.55 | 27.45 | 27.46 | 1,041 | +0.06(+0.20%) |
Oct 30, 2015 | 27.33 | 27.48 | 27.33 | 27.40 | 4,272 | -0.06(-0.20%) |
Oct 29, 2015 | 27.36 | 27.46 | 27.36 | 27.46 | 3,858 | +0.13(+0.49%) |
Oct 28, 2015 | 27.15 | 27.32 | 27.15 | 27.32 | 2,283 | +0.17(+0.61%) |
Oct 27, 2015 | 27.13 | 27.17 | 27.13 | 27.16 | 1,659 | -0.06(-0.21%) |
Oct 26, 2015 | 27.31 | 27.31 | 27.22 | 27.22 | 1,362 | -0.08(-0.31%) |
Oct 23, 2015 | 27.36 | 27.36 | 27.25 | 27.30 | 9,090 | +0.17(+0.61%) |
Oct 22, 2015 | 27.17 | 27.21 | 27.13 | 27.13 | 1,760 | -0.04(-0.16%) |
Oct 21, 2015 | 27.15 | 27.18 | 27.15 | 27.18 | 1,808 | -0.04(-0.14%) |
Oct 20, 2015 | 27.23 | 27.25 | 27.21 | 27.21 | 916 | -0.01(-0.03%) |
Oct 19, 2015 | 27.24 | 27.24 | 27.14 | 27.22 | 8,775 | +0.06(+0.21%) |
Oct 16, 2015 | 27.10 | 27.19 | 27.10 | 27.17 | 10,966 | +0.02(+0.07%) |
Oct 15, 2015 | 27.11 | 27.18 | 27.06 | 27.15 | 2,379 | +0.11(+0.39%) |
Oct 14, 2015 | 27.06 | 27.06 | 27.04 | 27.04 | 839 | -0.17(-0.62%) |
Oct 13, 2015 | 27.24 | 27.24 | 27.21 | 27.21 | 1,958 | -0.11(-0.39%) |
Oct 12, 2015 | 27.23 | 27.32 | 27.23 | 27.32 | 923 | -0.07(-0.24%) |
Oct 09, 2015 | 27.38 | 27.38 | 27.38 | 27.38 | 451 | +0.11(+0.39%) |
Oct 08, 2015 | 27.34 | 27.35 | 27.25 | 27.27 | 10,608 | -0.00(-0.02%) |
Oct 07, 2015 | 27.37 | 27.37 | 27.23 | 27.28 | 1,987 | -0.03(-0.10%) |
Oct 06, 2015 | 27.30 | 27.33 | 27.21 | 27.31 | 2,769 | +0.10(+0.38%) |
Oct 05, 2015 | 27.20 | 27.24 | 27.20 | 27.20 | 3,290 | +0.05(+0.17%) |
Oct 02, 2015 | 27.05 | 27.17 | 27.01 | 27.16 | 13,064 | -0.09(-0.34%) |
Oct 01, 2015 | 27.19 | 27.28 | 27.19 | 27.25 | 4,892 | -0.01(-0.03%) |
Sep 30, 2015 | 27.35 | 27.35 | 27.25 | 27.26 | 6,584 | +0.02(+0.07%) |
Sep 29, 2015 | 27.33 | 27.33 | 27.24 | 27.24 | 45,102 | -0.12(-0.43%) |
Sep 28, 2015 | 27.55 | 27.55 | 27.36 | 27.36 | 1,741 | -0.16(-0.59%) |
Sep 25, 2015 | 27.51 | 27.55 | 27.51 | 27.52 | 2,475 | +0.09(+0.35%) |
Sep 24, 2015 | 27.33 | 27.45 | 27.33 | 27.43 | 3,389 | -0.09(-0.31%) |
Sep 23, 2015 | 27.47 | 27.51 | 27.47 | 27.51 | 24,879 | +0.04(+0.14%) |
Sep 22, 2015 | 27.58 | 27.58 | 27.30 | 27.48 | 13,151 | -0.14(-0.51%) |
Sep 21, 2015 | 27.59 | 27.63 | 27.59 | 27.62 | 1,957 | +0.14(+0.51%) |
Sep 18, 2015 | 27.52 | 27.58 | 27.48 | 27.48 | 4,702 | -0.15(-0.54%) |
Sep 17, 2015 | 27.78 | 27.83 | 27.62 | 27.62 | 19,323 | -0.24(-0.87%) |
Sep 16, 2015 | 27.90 | 27.90 | 27.76 | 27.87 | 2,029 | +0.05(+0.17%) |
Sep 15, 2015 | 27.67 | 27.82 | 27.67 | 27.82 | 12,944 | +0.20(+0.71%) |
Sep 14, 2015 | 27.67 | 27.68 | 27.56 | 27.62 | 10,016 | -0.03(-0.10%) |
Sep 11, 2015 | 27.82 | 27.82 | 27.58 | 27.65 | 2,861 | -0.07(-0.24%) |
Sep 10, 2015 | 27.50 | 27.74 | 27.50 | 27.72 | 12,920 | -0.01(-0.04%) |
Sep 09, 2015 | 27.85 | 27.85 | 27.66 | 27.73 | 9,860 | +0.07(+0.24%) |
Sep 08, 2015 | 27.64 | 27.71 | 27.62 | 27.66 | 22,989 | +0.09(+0.33%) |
Sep 04, 2015 | 27.64 | 27.57 | 27.57 | 27.57 | 1,283 | -0.02(-0.06%) |
Sep 03, 2015 | 27.57 | 27.63 | 27.57 | 27.59 | 2,438 | -0.06(-0.20%) |
Sep 02, 2015 | 27.65 | 27.73 | 27.64 | 27.64 | 3,636 | +0.06(+0.20%) |
Sep 01, 2015 | 27.81 | 27.81 | 27.59 | 27.59 | 16,400 | -0.18(-0.67%) |
Aug 31, 2015 | 27.71 | 27.77 | 27.63 | 27.77 | 17,016 | +0.07(+0.27%) |
Aug 28, 2015 | 27.56 | 27.76 | 27.56 | 27.70 | 3,557 | +0.04(+0.14%) |
Aug 27, 2015 | 27.84 | 27.84 | 27.65 | 27.66 | 3,519 | -0.06(-0.20%) |
Aug 26, 2015 | 27.75 | 27.76 | 27.59 | 27.72 | 8,329 | +0.22(+0.81%) |
Aug 25, 2015 | 27.48 | 27.62 | 27.48 | 27.49 | 20,422 | +0.04(+0.14%) |
Aug 24, 2015 | 27.17 | 29.82 | 23.38 | 27.46 | 23,288 | +0.03(+0.10%) |
Aug 21, 2015 | 27.48 | 27.52 | 27.43 | 27.43 | 3,135 | -0.10(-0.37%) |
Aug 20, 2015 | 27.67 | 27.67 | 27.53 | 27.53 | 8,388 | -0.07(-0.27%) |
Aug 19, 2015 | 27.80 | 27.84 | 27.61 | 27.61 | 45,362 | -0.24(-0.87%) |
Aug 18, 2015 | 27.86 | 27.86 | 27.72 | 27.85 | 6,727 | +0.07(+0.25%) |
Aug 17, 2015 | 27.75 | 27.80 | 27.66 | 27.78 | 15,537 | +0.03(+0.12%) |
Aug 14, 2015 | 27.91 | 27.91 | 27.75 | 27.75 | 3,150 | -0.02(-0.07%) |
Aug 13, 2015 | 27.85 | 27.85 | 27.71 | 27.76 | 26,584 | +0.07(+0.27%) |
Aug 12, 2015 | 27.63 | 27.69 | 27.58 | 27.69 | 7,532 | +0.00(+0.00%) |
Aug 11, 2015 | 27.74 | 27.76 | 27.60 | 27.69 | 14,884 | -0.19(-0.69%) |
Aug 10, 2015 | 27.83 | 27.91 | 27.83 | 27.88 | 18,151 | +0.14(+0.50%) |
Aug 07, 2015 | 27.93 | 27.93 | 27.74 | 27.74 | 4,318 | -0.16(-0.58%) |
Aug 06, 2015 | 27.90 | 27.91 | 27.90 | 27.91 | 2,665 | -0.04(-0.13%) |
Aug 05, 2015 | 27.94 | 27.95 | 27.94 | 27.94 | 2,092 | +0.16(+0.57%) |
Aug 04, 2015 | 27.78 | 27.78 | 27.78 | 27.78 | 1,859 | +0.02(+0.06%) |
Aug 03, 2015 | 27.74 | 27.85 | 27.74 | 27.77 | 2,191 | -0.12(-0.43%) |
Jul 31, 2015 | 27.83 | 27.89 | 27.77 | 27.89 | 13,042 | -0.16(-0.57%) |
Jul 30, 2015 | 27.99 | 28.05 | 27.95 | 28.05 | 6,778 | +0.01(+0.03%) |
Jul 29, 2015 | 28.03 | 28.07 | 28.00 | 28.04 | 5,006 | +0.01(+0.04%) |
Jul 28, 2015 | 27.92 | 28.02 | 27.92 | 28.02 | 1,685 | +0.12(+0.43%) |
Jul 27, 2015 | 27.86 | 27.94 | 27.86 | 27.91 | 7,778 | -0.06(-0.20%) |
Jul 24, 2015 | 27.95 | 28.06 | 27.94 | 27.96 | 15,614 | -0.17(-0.60%) |
Jul 23, 2015 | 28.18 | 28.23 | 28.07 | 28.13 | 4,276 | -0.07(-0.26%) |
Jul 22, 2015 | 28.25 | 28.25 | 28.13 | 28.20 | 11,471 | +0.03(+0.12%) |
Jul 21, 2015 | 28.18 | 28.18 | 28.17 | 28.17 | 626 | -0.07(-0.23%) |
Jul 20, 2015 | 28.28 | 28.33 | 28.21 | 28.23 | 1,665 | +0.06(+0.20%) |
Jul 17, 2015 | 28.23 | 28.30 | 28.16 | 28.18 | 1,511 | +0.01(+0.05%) |
Jul 16, 2015 | 28.25 | 28.25 | 28.15 | 28.16 | 4,375 | -0.16(-0.58%) |
Jul 15, 2015 | 28.32 | 28.33 | 28.32 | 28.33 | 1,647 | +0.02(+0.07%) |
Jul 14, 2015 | 28.32 | 28.32 | 28.31 | 28.31 | 1,834 | -0.16(-0.56%) |
Jul 13, 2015 | 28.44 | 28.47 | 28.31 | 28.47 | 1,286 | +0.16(+0.56%) |
Jul 10, 2015 | 28.23 | 28.39 | 28.23 | 28.31 | 5,052 | +0.27(+0.97%) |
Jul 09, 2015 | 28.06 | 28.17 | 28.04 | 28.04 | 3,469 | +0.13(+0.47%) |
Jul 08, 2015 | 28.01 | 28.01 | 27.88 | 27.91 | 45,262 | -0.13(-0.47%) |
Jul 07, 2015 | 27.91 | 28.04 | 27.89 | 28.04 | 7,959 | -0.04(-0.13%) |
Jul 06, 2015 | 28.22 | 28.32 | 28.07 | 28.07 | 1,616 | -0.23(-0.83%) |
Jul 02, 2015 | 28.40 | 28.31 | 28.31 | 28.31 | 1,283 | -0.25(-0.88%) |
Jul 01, 2015 | 28.53 | 28.56 | 28.40 | 28.56 | 633 | +0.19(+0.66%) |
Jun 30, 2015 | 28.24 | 28.39 | 28.17 | 28.37 | 4,474 | +0.06(+0.20%) |
Jun 29, 2015 | 28.34 | 28.43 | 28.23 | 28.32 | 4,966 | -0.29(-1.01%) |
Jun 26, 2015 | 28.58 | 28.61 | 28.48 | 28.61 | 6,802 | +0.18(+0.63%) |
Jun 25, 2015 | 28.57 | 28.57 | 28.39 | 28.43 | 3,091 | +0.07(+0.24%) |
Jun 24, 2015 | 28.42 | 28.45 | 28.36 | 28.36 | 2,707 | -0.05(-0.17%) |
Jun 23, 2015 | 28.55 | 28.55 | 28.39 | 28.41 | 3,367 | +0.14(+0.50%) |
Jun 22, 2015 | 28.19 | 28.30 | 28.19 | 28.27 | 2,158 | +0.18(+0.63%) |
Jun 19, 2015 | 28.12 | 28.15 | 28.09 | 28.09 | 6,624 | -0.13(-0.46%) |
Jun 18, 2015 | 28.33 | 28.39 | 28.22 | 28.22 | 5,161 | -0.02(-0.07%) |
Jun 17, 2015 | 28.33 | 28.42 | 28.24 | 28.24 | 4,483 | +0.00(+0.01%) |
Jun 16, 2015 | 28.25 | 28.36 | 28.23 | 28.24 | 1,909 | -0.10(-0.35%) |
Jun 15, 2015 | 28.34 | 28.36 | 28.23 | 28.34 | 1,595 | -0.05(-0.19%) |
Jun 12, 2015 | 28.51 | 28.51 | 28.36 | 28.39 | 1,592 | -0.02(-0.07%) |
Jun 11, 2015 | 28.61 | 28.61 | 28.41 | 28.41 | 14,793 | -0.23(-0.82%) |
Jun 10, 2015 | 28.51 | 28.67 | 28.51 | 28.64 | 7,175 | +0.16(+0.55%) |
Jun 09, 2015 | 28.53 | 28.61 | 28.44 | 28.49 | 12,834 | +0.11(+0.40%) |
Jun 08, 2015 | 28.65 | 28.65 | 28.37 | 28.37 | 4,746 | -0.15(-0.52%) |
Jun 05, 2015 | 28.55 | 28.57 | 28.36 | 28.52 | 14,500 | +0.21(+0.73%) |
Jun 04, 2015 | 28.41 | 28.41 | 28.26 | 28.32 | 25,013 | -0.12(-0.43%) |
Jun 03, 2015 | 28.31 | 28.45 | 28.31 | 28.44 | 8,694 | +0.28(+1.00%) |
Jun 02, 2015 | 28.19 | 28.19 | 28.14 | 28.16 | 7,444 | +0.14(+0.50%) |
Jun 01, 2015 | 28.02 | 28.04 | 27.95 | 28.02 | 6,414 | +0.14(+0.50%) |
May 29, 2015 | 27.88 | 27.88 | 27.81 | 27.88 | 2,509 | +0.00(+0.00%) |
May 28, 2015 | 27.98 | 27.98 | 27.83 | 27.88 | 3,199 | -0.13(-0.46%) |
May 27, 2015 | 28.05 | 28.05 | 27.94 | 28.01 | 4,178 | +0.10(+0.35%) |
May 26, 2015 | 28.06 | 28.06 | 27.91 | 27.91 | 6,883 | -0.21(-0.76%) |
May 22, 2015 | 28.11 | 28.12 | 28.12 | 28.12 | 2,353 | +0.11(+0.38%) |
May 21, 2015 | 28.16 | 28.16 | 28.01 | 28.01 | 2,951 | -0.14(-0.51%) |
May 20, 2015 | 28.19 | 28.22 | 28.11 | 28.16 | 11,364 | -0.03(-0.10%) |
May 19, 2015 | 28.27 | 28.27 | 28.11 | 28.19 | 28,966 | +0.08(+0.30%) |
May 18, 2015 | 27.99 | 28.07 | 27.99 | 28.10 | 6,772 | +0.19(+0.67%) |
May 15, 2015 | 28.25 | 28.25 | 27.91 | 27.91 | 11,901 | -0.27(-0.96%) |
May 14, 2015 | 28.19 | 28.19 | 28.11 | 28.19 | 51,144 | -0.07(-0.26%) |
May 13, 2015 | 28.15 | 28.26 | 28.05 | 28.26 | 7,569 | +0.08(+0.30%) |
May 12, 2015 | 28.32 | 28.32 | 28.18 | 28.18 | 13,431 | -0.01(-0.03%) |
May 11, 2015 | 28.00 | 28.21 | 28.00 | 28.19 | 4,841 | +0.21(+0.74%) |
May 08, 2015 | 28.19 | 28.19 | 27.89 | 27.98 | 28,821 | -0.13(-0.47%) |
May 07, 2015 | 28.06 | 28.16 | 28.05 | 28.11 | 8,780 | -0.08(-0.29%) |
May 06, 2015 | 28.14 | 28.24 | 28.05 | 28.19 | 52,800 | +0.16(+0.55%) |
May 05, 2015 | 28.05 | 28.10 | 28.04 | 28.04 | 5,061 | +0.07(+0.23%) |
May 04, 2015 | 27.88 | 27.97 | 27.88 | 27.97 | 5,661 | -0.01(-0.02%) |