Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.27 | 30.55 | 30.26 | 30.52 | 208,630 | +0.10(+0.34%) |
Apr 28, 2016 | 30.27 | 30.45 | 30.23 | 30.42 | 149,715 | +0.14(+0.46%) |
Apr 27, 2016 | 30.19 | 30.39 | 30.13 | 30.28 | 92,773 | +0.28(+0.94%) |
Apr 26, 2016 | 30.11 | 30.12 | 29.99 | 30.00 | 195,369 | -0.16(-0.51%) |
Apr 25, 2016 | 30.24 | 30.31 | 30.15 | 30.15 | 1,001,674 | -0.11(-0.35%) |
Apr 22, 2016 | 30.34 | 30.38 | 30.23 | 30.26 | 128,745 | -0.08(-0.27%) |
Apr 21, 2016 | 30.32 | 30.43 | 30.25 | 30.34 | 113,417 | -0.18(-0.60%) |
Apr 20, 2016 | 30.93 | 30.97 | 30.48 | 30.52 | 143,641 | -0.30(-0.97%) |
Apr 19, 2016 | 30.88 | 30.90 | 30.70 | 30.82 | 102,875 | -0.09(-0.30%) |
Apr 18, 2016 | 30.95 | 30.95 | 30.79 | 30.92 | 163,235 | -0.11(-0.37%) |
Apr 15, 2016 | 30.89 | 31.12 | 30.89 | 31.03 | 81,667 | +0.22(+0.70%) |
Apr 14, 2016 | 30.86 | 30.91 | 30.75 | 30.81 | 156,393 | -0.12(-0.40%) |
Apr 13, 2016 | 30.79 | 30.99 | 30.75 | 30.94 | 332,668 | +0.09(+0.29%) |
Apr 12, 2016 | 30.92 | 30.94 | 30.78 | 30.85 | 1,209,666 | -0.22(-0.72%) |
Apr 11, 2016 | 30.97 | 31.10 | 30.88 | 31.07 | 135,457 | +0.01(+0.03%) |
Apr 08, 2016 | 31.13 | 31.17 | 31.01 | 31.06 | 201,628 | -0.22(-0.69%) |
Apr 07, 2016 | 31.09 | 31.30 | 31.08 | 31.28 | 219,900 | +0.36(+1.16%) |
Apr 06, 2016 | 30.98 | 31.05 | 30.82 | 30.92 | 114,419 | -0.22(-0.71%) |
Apr 05, 2016 | 31.05 | 31.15 | 31.05 | 31.14 | 1,108,965 | +0.35(+1.14%) |
Apr 04, 2016 | 30.82 | 30.87 | 30.70 | 30.79 | 187,765 | +0.03(+0.09%) |
Apr 01, 2016 | 30.82 | 30.92 | 30.59 | 30.76 | 1,147,922 | +0.05(+0.15%) |
Mar 31, 2016 | 30.60 | 30.75 | 30.54 | 30.72 | 269,102 | +0.21(+0.70%) |
Mar 30, 2016 | 30.60 | 30.60 | 30.34 | 30.50 | 294,279 | -0.31(-1.02%) |
Mar 29, 2016 | 30.67 | 30.82 | 30.55 | 30.82 | 253,560 | +0.31(+1.00%) |
Mar 28, 2016 | 30.41 | 30.60 | 30.41 | 30.51 | 3,384,177 | +0.05(+0.17%) |
Mar 24, 2016 | 30.72 | 30.46 | 30.46 | 30.46 | 893,697 | -0.01(-0.03%) |
Mar 23, 2016 | 30.24 | 30.53 | 30.19 | 30.47 | 915,563 | +0.34(+1.12%) |
Mar 22, 2016 | 30.27 | 30.35 | 30.11 | 30.13 | 142,812 | +0.02(+0.08%) |
Mar 21, 2016 | 30.19 | 30.24 | 30.08 | 30.10 | 137,585 | -0.22(-0.73%) |
Mar 18, 2016 | 30.38 | 30.44 | 30.27 | 30.32 | 137,283 | +0.05(+0.17%) |
Mar 17, 2016 | 30.25 | 30.41 | 30.25 | 30.27 | 102,610 | +0.13(+0.44%) |
Mar 16, 2016 | 30.07 | 30.20 | 29.99 | 30.14 | 251,533 | +0.07(+0.23%) |
Mar 15, 2016 | 30.23 | 30.26 | 30.02 | 30.07 | 104,804 | +0.03(+0.11%) |
Mar 14, 2016 | 30.08 | 30.18 | 30.03 | 30.04 | 183,205 | +0.07(+0.25%) |
Mar 11, 2016 | 30.31 | 30.31 | 29.93 | 29.96 | 87,674 | -0.29(-0.94%) |
Mar 10, 2016 | 30.46 | 30.50 | 30.09 | 30.25 | 97,465 | -0.14(-0.46%) |
Mar 09, 2016 | 30.39 | 30.50 | 30.29 | 30.39 | 599,790 | -0.17(-0.55%) |
Mar 08, 2016 | 30.67 | 30.77 | 30.56 | 30.56 | 171,014 | +0.33(+1.11%) |
Mar 07, 2016 | 30.24 | 30.25 | 30.14 | 30.22 | 102,105 | -0.01(-0.04%) |
Mar 04, 2016 | 30.31 | 30.34 | 30.12 | 30.23 | 145,614 | -0.24(-0.78%) |
Mar 03, 2016 | 30.38 | 30.57 | 30.31 | 30.47 | 305,253 | +0.12(+0.39%) |
Mar 02, 2016 | 30.17 | 30.35 | 30.17 | 30.35 | 280,474 | +0.11(+0.35%) |
Mar 01, 2016 | 30.76 | 30.76 | 30.17 | 30.25 | 2,184,917 | -0.42(-1.37%) |
Feb 29, 2016 | 30.62 | 30.77 | 30.60 | 30.67 | 2,816,398 | +0.04(+0.15%) |
Feb 26, 2016 | 30.60 | 30.68 | 30.55 | 30.62 | 271,886 | -0.28(-0.92%) |
Feb 25, 2016 | 30.87 | 31.03 | 30.84 | 30.91 | 157,862 | +0.12(+0.38%) |
Feb 24, 2016 | 31.07 | 31.24 | 30.72 | 30.79 | 468,684 | -0.05(-0.16%) |
Feb 23, 2016 | 30.55 | 30.93 | 30.49 | 30.84 | 133,353 | +0.13(+0.41%) |
Feb 22, 2016 | 30.76 | 30.76 | 30.67 | 30.71 | 154,007 | -0.05(-0.16%) |
Feb 19, 2016 | 30.84 | 30.93 | 30.68 | 30.76 | 181,099 | +0.02(+0.07%) |
Feb 18, 2016 | 30.38 | 30.75 | 30.38 | 30.74 | 380,517 | +0.35(+1.15%) |
Feb 17, 2016 | 30.44 | 30.51 | 30.24 | 30.39 | 210,645 | -0.18(-0.59%) |
Feb 16, 2016 | 30.70 | 30.74 | 30.31 | 30.57 | 189,495 | -0.28(-0.91%) |
Feb 12, 2016 | 31.12 | 30.85 | 30.85 | 30.85 | 419,664 | -0.51(-1.63%) |
Feb 11, 2016 | 31.53 | 31.72 | 31.02 | 31.36 | 1,364,376 | +0.22(+0.72%) |
Feb 10, 2016 | 30.94 | 31.14 | 30.70 | 31.14 | 1,105,030 | +0.26(+0.84%) |
Feb 09, 2016 | 30.99 | 30.99 | 30.77 | 30.88 | 1,280,689 | +0.06(+0.20%) |
Feb 08, 2016 | 30.47 | 30.88 | 30.47 | 30.82 | 285,389 | +0.57(+1.87%) |
Feb 05, 2016 | 30.05 | 30.31 | 29.99 | 30.25 | 265,332 | +0.07(+0.23%) |
Feb 04, 2016 | 30.13 | 30.20 | 29.99 | 30.18 | 129,850 | +0.10(+0.34%) |
Feb 03, 2016 | 30.15 | 30.52 | 30.06 | 30.08 | 224,996 | -0.20(-0.65%) |
Feb 02, 2016 | 30.11 | 30.29 | 30.09 | 30.27 | 295,532 | +0.48(+1.63%) |
Feb 01, 2016 | 29.84 | 29.89 | 29.70 | 29.79 | 475,169 | -0.06(-0.20%) |
Jan 29, 2016 | 29.90 | 29.97 | 29.79 | 29.85 | 124,042 | +0.24(+0.80%) |
Jan 28, 2016 | 29.47 | 29.66 | 29.47 | 29.61 | 83,228 | +0.04(+0.14%) |
Jan 27, 2016 | 29.52 | 29.76 | 29.36 | 29.57 | 137,705 | -0.00(-0.00%) |
Jan 26, 2016 | 29.56 | 29.67 | 29.51 | 29.57 | 493,581 | +0.02(+0.06%) |
Jan 25, 2016 | 29.57 | 29.62 | 29.49 | 29.56 | 80,035 | +0.14(+0.48%) |
Jan 22, 2016 | 29.33 | 29.45 | 29.23 | 29.42 | 150,977 | -0.11(-0.36%) |
Jan 21, 2016 | 29.79 | 29.83 | 29.48 | 29.52 | 134,601 | -0.18(-0.60%) |
Jan 20, 2016 | 29.78 | 29.98 | 29.66 | 29.70 | 161,946 | +0.28(+0.94%) |
Jan 19, 2016 | 29.40 | 29.57 | 29.34 | 29.42 | 465,929 | -0.09(-0.32%) |
Jan 15, 2016 | 29.45 | 29.52 | 29.52 | 29.52 | 277,658 | +0.43(+1.47%) |
Jan 14, 2016 | 29.26 | 29.31 | 28.99 | 29.09 | 82,080 | -0.24(-0.80%) |
Jan 13, 2016 | 29.02 | 29.43 | 28.97 | 29.33 | 432,777 | +0.29(+1.02%) |
Jan 12, 2016 | 28.77 | 29.16 | 28.72 | 29.03 | 180,561 | +0.35(+1.24%) |
Jan 11, 2016 | 28.70 | 28.83 | 28.65 | 28.68 | 120,994 | -0.29(-1.01%) |
Jan 08, 2016 | 28.77 | 28.99 | 28.71 | 28.97 | 431,390 | +0.13(+0.44%) |
Jan 07, 2016 | 28.84 | 28.88 | 28.64 | 28.84 | 168,989 | +0.06(+0.20%) |
Jan 06, 2016 | 28.76 | 28.82 | 28.67 | 28.79 | 150,337 | +0.36(+1.27%) |
Jan 05, 2016 | 28.44 | 28.56 | 28.38 | 28.42 | 341,256 | -0.11(-0.40%) |
Jan 04, 2016 | 28.63 | 28.77 | 28.51 | 28.54 | 290,972 | +0.17(+0.62%) |
Dec 31, 2015 | 28.37 | 28.36 | 28.36 | 28.36 | 116,286 | +0.13(+0.47%) |
Dec 30, 2015 | 28.21 | 28.32 | 28.16 | 28.23 | 78,498 | -0.04(-0.14%) |
Dec 29, 2015 | 28.60 | 28.60 | 28.24 | 28.27 | 170,325 | -0.43(-1.51%) |
Dec 28, 2015 | 28.68 | 28.81 | 28.63 | 28.70 | 92,880 | +0.07(+0.24%) |
Dec 24, 2015 | 28.53 | 28.63 | 28.63 | 28.63 | 179,499 | +0.17(+0.61%) |
Dec 23, 2015 | 28.42 | 28.51 | 28.37 | 28.46 | 194,249 | -0.20(-0.71%) |
Dec 22, 2015 | 28.77 | 28.77 | 28.60 | 28.66 | 132,298 | -0.20(-0.69%) |
Dec 21, 2015 | 28.96 | 29.00 | 28.81 | 28.86 | 127,960 | -0.01(-0.04%) |
Dec 18, 2015 | 28.87 | 28.94 | 28.78 | 28.87 | 149,695 | +0.15(+0.51%) |
Dec 17, 2015 | 28.53 | 28.77 | 28.53 | 28.73 | 75,093 | +0.32(+1.11%) |
Dec 16, 2015 | 28.39 | 28.61 | 28.29 | 28.41 | 300,533 | -0.06(-0.23%) |
Dec 15, 2015 | 28.38 | 28.52 | 28.37 | 28.48 | 121,686 | -0.15(-0.52%) |
Dec 14, 2015 | 28.92 | 28.92 | 28.55 | 28.63 | 123,276 | -0.38(-1.31%) |
Dec 11, 2015 | 28.84 | 29.07 | 28.83 | 29.01 | 360,005 | +0.43(+1.50%) |
Dec 10, 2015 | 28.60 | 28.63 | 28.52 | 28.58 | 703,715 | +0.02(+0.07%) |
Dec 09, 2015 | 28.45 | 28.68 | 28.31 | 28.56 | 1,622,353 | -0.02(-0.07%) |
Dec 08, 2015 | 28.65 | 28.69 | 28.49 | 28.58 | 1,160,872 | +0.01(+0.04%) |
Dec 07, 2015 | 28.34 | 28.70 | 28.34 | 28.57 | 114,607 | +0.27(+0.94%) |
Dec 04, 2015 | 28.05 | 28.38 | 28.05 | 28.30 | 131,293 | +0.24(+0.87%) |
Dec 03, 2015 | 28.48 | 28.48 | 27.94 | 28.06 | 233,975 | -0.75(-2.59%) |
Dec 02, 2015 | 28.77 | 28.83 | 28.67 | 28.80 | 216,626 | -0.00(-0.01%) |
Dec 01, 2015 | 28.48 | 28.80 | 28.44 | 28.80 | 455,772 | +0.37(+1.30%) |
Nov 30, 2015 | 28.36 | 28.44 | 28.36 | 28.44 | 46,706 | +0.10(+0.35%) |
Nov 27, 2015 | 28.37 | 28.40 | 28.34 | 28.34 | 9,667 | -0.01(-0.05%) |
Nov 25, 2015 | 28.34 | 28.35 | 28.35 | 28.35 | 211,559 | +0.08(+0.27%) |
Nov 24, 2015 | 28.31 | 28.46 | 28.24 | 28.27 | 63,383 | -0.01(-0.03%) |
Nov 23, 2015 | 28.23 | 28.33 | 28.19 | 28.28 | 54,067 | +0.08(+0.30%) |
Nov 20, 2015 | 28.29 | 28.32 | 28.18 | 28.20 | 159,241 | -0.08(-0.30%) |
Nov 19, 2015 | 28.31 | 28.37 | 28.25 | 28.28 | 88,565 | +0.17(+0.59%) |
Nov 18, 2015 | 28.02 | 28.90 | 28.00 | 28.12 | 83,008 | +0.04(+0.13%) |
Nov 17, 2015 | 27.91 | 28.15 | 27.84 | 28.08 | 169,938 | +0.05(+0.17%) |
Nov 16, 2015 | 28.06 | 28.12 | 27.96 | 28.03 | 94,180 | -0.02(-0.07%) |
Nov 13, 2015 | 27.98 | 28.10 | 27.95 | 28.05 | 214,177 | +0.16(+0.56%) |
Nov 12, 2015 | 28.04 | 28.04 | 27.82 | 27.90 | 102,132 | +0.10(+0.37%) |
Nov 11, 2015 | 28.43 | 28.43 | 27.71 | 27.79 | 62,072 | -0.03(-0.12%) |
Nov 10, 2015 | 27.98 | 27.98 | 27.76 | 27.83 | 2,679,691 | +0.07(+0.25%) |
Nov 09, 2015 | 27.71 | 27.85 | 27.66 | 27.76 | 181,506 | -0.14(-0.49%) |
Nov 06, 2015 | 27.98 | 27.98 | 27.85 | 27.89 | 45,786 | -0.38(-1.36%) |
Nov 05, 2015 | 28.36 | 28.36 | 28.16 | 28.28 | 76,389 | -0.08(-0.30%) |
Nov 04, 2015 | 28.35 | 28.46 | 28.27 | 28.36 | 51,618 | +0.04(+0.15%) |
Nov 03, 2015 | 28.47 | 28.52 | 28.29 | 28.32 | 237,892 | -0.22(-0.77%) |
Nov 02, 2015 | 28.51 | 28.61 | 28.50 | 28.54 | 447,089 | -0.14(-0.50%) |
Oct 30, 2015 | 28.63 | 28.68 | 28.46 | 28.68 | 228,476 | +0.19(+0.68%) |
Oct 29, 2015 | 28.78 | 28.78 | 28.45 | 28.49 | 81,136 | -0.42(-1.44%) |
Oct 28, 2015 | 29.00 | 29.05 | 28.80 | 28.91 | 62,598 | -0.10(-0.36%) |
Oct 27, 2015 | 29.07 | 29.14 | 28.97 | 29.01 | 372,530 | +0.06(+0.19%) |
Oct 26, 2015 | 28.95 | 29.01 | 28.91 | 28.95 | 152,827 | +0.17(+0.60%) |
Oct 23, 2015 | 28.76 | 28.82 | 28.72 | 28.78 | 143,466 | -0.23(-0.78%) |
Oct 22, 2015 | 28.97 | 29.21 | 28.89 | 29.01 | 63,361 | +0.06(+0.20%) |
Oct 21, 2015 | 28.88 | 29.00 | 28.85 | 28.95 | 39,266 | +0.24(+0.84%) |
Oct 20, 2015 | 28.72 | 28.74 | 28.65 | 28.71 | 229,411 | -0.17(-0.57%) |
Oct 19, 2015 | 28.93 | 28.97 | 28.74 | 28.87 | 756,307 | -0.06(-0.22%) |
Oct 16, 2015 | 29.03 | 29.06 | 28.93 | 28.94 | 54,561 | +0.00(+0.00%) |
Oct 15, 2015 | 29.05 | 29.05 | 28.92 | 28.94 | 34,262 | -0.13(-0.46%) |
Oct 14, 2015 | 28.93 | 29.11 | 28.86 | 29.07 | 78,661 | +0.24(+0.83%) |
Oct 13, 2015 | 28.88 | 28.90 | 28.70 | 28.83 | 243,620 | +0.04(+0.14%) |
Oct 12, 2015 | 28.77 | 28.89 | 28.75 | 28.79 | 201,038 | +0.22(+0.76%) |
Oct 09, 2015 | 28.50 | 28.70 | 28.50 | 28.58 | 1,842,265 | +0.06(+0.23%) |
Oct 08, 2015 | 28.79 | 28.82 | 28.45 | 28.51 | 43,749 | -0.25(-0.88%) |
Oct 07, 2015 | 28.83 | 28.83 | 28.64 | 28.77 | 62,759 | -0.08(-0.27%) |
Oct 06, 2015 | 28.68 | 28.89 | 28.64 | 28.84 | 49,244 | +0.12(+0.44%) |
Oct 05, 2015 | 28.95 | 28.95 | 28.69 | 28.72 | 574,856 | -0.39(-1.33%) |
Oct 02, 2015 | 29.33 | 29.45 | 29.01 | 29.10 | 106,771 | +0.19(+0.67%) |
Oct 01, 2015 | 29.01 | 29.04 | 28.87 | 28.91 | 331,851 | +0.13(+0.46%) |
Sep 30, 2015 | 28.79 | 28.88 | 28.70 | 28.78 | 294,963 | -0.12(-0.40%) |
Sep 29, 2015 | 28.80 | 28.96 | 28.77 | 28.90 | 97,690 | +0.09(+0.31%) |
Sep 28, 2015 | 28.53 | 28.85 | 28.51 | 28.81 | 208,600 | +0.43(+1.53%) |
Sep 25, 2015 | 28.39 | 28.44 | 28.28 | 28.37 | 65,089 | -0.21(-0.73%) |
Sep 24, 2015 | 28.73 | 28.82 | 28.58 | 28.58 | 53,600 | +0.18(+0.64%) |
Sep 23, 2015 | 28.38 | 28.47 | 28.28 | 28.40 | 116,642 | -0.02(-0.07%) |
Sep 22, 2015 | 28.42 | 28.51 | 28.25 | 28.42 | 57,076 | +0.37(+1.33%) |
Sep 21, 2015 | 28.28 | 28.28 | 28.02 | 28.05 | 92,569 | -0.41(-1.46%) |
Sep 18, 2015 | 28.25 | 28.50 | 28.25 | 28.46 | 85,703 | +0.38(+1.36%) |
Sep 17, 2015 | 27.74 | 28.08 | 27.74 | 28.08 | 412,306 | +0.32(+1.16%) |
Sep 16, 2015 | 27.79 | 27.85 | 27.69 | 27.76 | 91,344 | -0.08(-0.30%) |
Sep 15, 2015 | 28.22 | 28.24 | 27.82 | 27.84 | 71,952 | -0.52(-1.84%) |
Sep 14, 2015 | 28.45 | 28.48 | 28.29 | 28.36 | 114,023 | +0.04(+0.16%) |
Sep 11, 2015 | 28.32 | 28.78 | 28.30 | 28.32 | 119,959 | +0.16(+0.57%) |
Sep 10, 2015 | 28.25 | 28.25 | 28.10 | 28.16 | 1,615,879 | -0.17(-0.61%) |
Sep 09, 2015 | 27.95 | 28.39 | 27.92 | 28.33 | 153,015 | +0.14(+0.48%) |
Sep 08, 2015 | 28.33 | 28.34 | 28.18 | 28.20 | 53,386 | -0.39(-1.37%) |
Sep 04, 2015 | 28.56 | 28.59 | 28.59 | 28.59 | 53,672 | +0.22(+0.78%) |
Sep 03, 2015 | 28.34 | 28.38 | 28.20 | 28.36 | 32,998 | +0.11(+0.40%) |
Sep 02, 2015 | 28.33 | 28.45 | 28.21 | 28.25 | 124,683 | -0.19(-0.67%) |
Sep 01, 2015 | 28.38 | 28.47 | 28.22 | 28.44 | 1,068,018 | +0.17(+0.59%) |
Aug 31, 2015 | 28.72 | 28.72 | 28.25 | 28.27 | 245,125 | -0.18(-0.65%) |
Aug 28, 2015 | 28.61 | 28.68 | 28.44 | 28.46 | 49,256 | +0.09(+0.33%) |
Aug 27, 2015 | 28.32 | 28.54 | 28.32 | 28.37 | 95,397 | +0.00(+0.00%) |
Aug 26, 2015 | 28.60 | 28.68 | 28.25 | 28.37 | 391,990 | -0.52(-1.80%) |
Aug 25, 2015 | 28.92 | 29.00 | 28.70 | 28.88 | 232,668 | -0.51(-1.72%) |
Aug 24, 2015 | 29.64 | 30.04 | 29.17 | 29.39 | 519,403 | +0.05(+0.16%) |
Aug 21, 2015 | 29.28 | 29.35 | 29.18 | 29.34 | 58,720 | +0.11(+0.37%) |
Aug 20, 2015 | 29.08 | 29.27 | 29.08 | 29.23 | 180,274 | +0.27(+0.92%) |
Aug 19, 2015 | 28.61 | 29.00 | 28.60 | 28.97 | 81,976 | +0.24(+0.85%) |
Aug 18, 2015 | 28.79 | 28.85 | 28.66 | 28.72 | 88,067 | -0.20(-0.68%) |
Aug 17, 2015 | 28.96 | 29.05 | 28.90 | 28.92 | 47,665 | +0.12(+0.42%) |
Aug 14, 2015 | 28.71 | 29.05 | 28.66 | 28.80 | 46,950 | +0.06(+0.22%) |
Aug 13, 2015 | 28.76 | 28.85 | 28.66 | 28.74 | 15,920 | -0.08(-0.29%) |
Aug 12, 2015 | 29.04 | 29.18 | 28.82 | 28.82 | 435,313 | -0.15(-0.51%) |
Aug 11, 2015 | 28.78 | 29.05 | 28.78 | 28.97 | 1,206,172 | +0.43(+1.49%) |
Aug 10, 2015 | 29.17 | 29.17 | 28.48 | 28.54 | 168,278 | -0.35(-1.20%) |
Aug 07, 2015 | 28.69 | 28.92 | 28.68 | 28.89 | 94,334 | +0.37(+1.28%) |
Aug 06, 2015 | 28.37 | 28.55 | 28.37 | 28.52 | 83,363 | +0.20(+0.72%) |
Aug 05, 2015 | 28.31 | 28.36 | 28.21 | 28.32 | 321,749 | -0.20(-0.70%) |
Aug 04, 2015 | 28.64 | 28.66 | 28.49 | 28.52 | 66,939 | -0.22(-0.77%) |
Aug 03, 2015 | 28.45 | 28.76 | 28.45 | 28.74 | 963,088 | +0.29(+1.02%) |
Jul 31, 2015 | 28.42 | 28.51 | 28.38 | 28.45 | 438,652 | +0.21(+0.74%) |
Jul 30, 2015 | 28.24 | 28.27 | 28.17 | 28.24 | 38,930 | +0.19(+0.67%) |
Jul 29, 2015 | 28.11 | 28.15 | 28.00 | 28.05 | 67,358 | -0.10(-0.34%) |
Jul 28, 2015 | 28.13 | 28.23 | 28.10 | 28.15 | 535,339 | -0.20(-0.72%) |
Jul 27, 2015 | 28.39 | 28.39 | 28.23 | 28.35 | 61,494 | +0.14(+0.51%) |
Jul 24, 2015 | 28.25 | 28.25 | 28.14 | 28.21 | 47,379 | +0.09(+0.31%) |
Jul 23, 2015 | 27.83 | 28.15 | 27.81 | 28.12 | 56,998 | +0.31(+1.12%) |
Jul 22, 2015 | 27.69 | 27.89 | 27.69 | 27.81 | 196,538 | +0.14(+0.49%) |
Jul 21, 2015 | 27.43 | 27.67 | 27.36 | 27.67 | 322,180 | +0.17(+0.63%) |
Jul 20, 2015 | 27.55 | 27.57 | 27.42 | 27.50 | 115,518 | -0.10(-0.38%) |
Jul 17, 2015 | 27.52 | 27.62 | 27.52 | 27.60 | 27,177 | +0.10(+0.36%) |
Jul 16, 2015 | 27.26 | 27.50 | 27.26 | 27.50 | 26,753 | +0.18(+0.67%) |
Jul 15, 2015 | 27.02 | 27.37 | 27.02 | 27.32 | 54,201 | +0.28(+1.04%) |
Jul 14, 2015 | 27.02 | 27.09 | 26.97 | 27.04 | 35,763 | +0.09(+0.34%) |
Jul 13, 2015 | 26.92 | 27.08 | 26.89 | 26.95 | 99,621 | -0.08(-0.31%) |
Jul 10, 2015 | 27.03 | 27.19 | 26.92 | 27.03 | 256,785 | -0.42(-1.52%) |
Jul 09, 2015 | 27.69 | 27.72 | 27.45 | 27.45 | 26,154 | -0.52(-1.86%) |
Jul 08, 2015 | 27.91 | 28.01 | 27.81 | 27.97 | 54,785 | +0.24(+0.88%) |
Jul 07, 2015 | 27.76 | 28.01 | 27.71 | 27.73 | 88,909 | +0.21(+0.76%) |
Jul 06, 2015 | 27.37 | 27.61 | 27.27 | 27.52 | 217,415 | +0.46(+1.69%) |
Jul 02, 2015 | 27.08 | 27.06 | 27.06 | 27.06 | 136,738 | +0.07(+0.26%) |
Jul 01, 2015 | 27.05 | 27.10 | 26.93 | 26.99 | 179,371 | -0.33(-1.20%) |
Jun 30, 2015 | 27.26 | 27.54 | 27.26 | 27.32 | 220,219 | -0.13(-0.48%) |
Jun 29, 2015 | 27.23 | 27.55 | 27.13 | 27.45 | 221,069 | +0.65(+2.43%) |
Jun 26, 2015 | 26.87 | 26.93 | 26.71 | 26.80 | 462,448 | -0.28(-1.02%) |
Jun 25, 2015 | 27.07 | 27.17 | 27.02 | 27.07 | 61,986 | -0.09(-0.32%) |
Jun 24, 2015 | 27.07 | 27.23 | 27.00 | 27.16 | 60,178 | +0.20(+0.73%) |
Jun 23, 2015 | 26.94 | 27.15 | 26.92 | 26.97 | 71,049 | -0.17(-0.63%) |
Jun 22, 2015 | 27.38 | 27.45 | 27.11 | 27.14 | 46,951 | -0.50(-1.79%) |
Jun 19, 2015 | 27.53 | 27.65 | 27.51 | 27.63 | 162,941 | +0.34(+1.26%) |
Jun 18, 2015 | 27.28 | 27.34 | 27.17 | 27.29 | 170,906 | -0.15(-0.54%) |
Jun 17, 2015 | 27.51 | 27.79 | 27.26 | 27.44 | 130,500 | -0.17(-0.62%) |
Jun 16, 2015 | 27.54 | 27.62 | 27.39 | 27.61 | 98,199 | +0.19(+0.70%) |
Jun 15, 2015 | 27.61 | 27.62 | 27.37 | 27.42 | 46,888 | +0.06(+0.23%) |
Jun 12, 2015 | 27.29 | 27.61 | 27.29 | 27.35 | 42,839 | -0.01(-0.04%) |
Jun 11, 2015 | 27.06 | 27.37 | 27.02 | 27.37 | 310,728 | +0.53(+1.98%) |
Jun 10, 2015 | 26.90 | 26.97 | 26.79 | 26.83 | 583,698 | -0.23(-0.84%) |
Jun 09, 2015 | 27.21 | 27.21 | 26.97 | 27.06 | 2,642,146 | -0.20(-0.73%) |
Jun 08, 2015 | 27.41 | 27.41 | 27.21 | 27.26 | 62,751 | -0.02(-0.09%) |
Jun 05, 2015 | 27.37 | 27.47 | 27.22 | 27.29 | 481,569 | -0.30(-1.09%) |
Jun 04, 2015 | 27.41 | 27.67 | 27.41 | 27.59 | 55,359 | +0.32(+1.16%) |
Jun 03, 2015 | 27.85 | 27.85 | 27.22 | 27.27 | 93,352 | -0.46(-1.67%) |
Jun 02, 2015 | 27.87 | 27.87 | 27.62 | 27.73 | 86,602 | -0.34(-1.20%) |
Jun 01, 2015 | 28.24 | 28.34 | 27.97 | 28.07 | 266,335 | -0.27(-0.94%) |
May 29, 2015 | 28.38 | 28.53 | 28.34 | 28.34 | 34,463 | +0.09(+0.32%) |
May 28, 2015 | 28.28 | 28.37 | 28.24 | 28.24 | 66,359 | -0.15(-0.53%) |
May 27, 2015 | 28.18 | 28.40 | 28.09 | 28.40 | 36,545 | +0.09(+0.31%) |
May 26, 2015 | 27.93 | 28.31 | 27.93 | 28.31 | 39,911 | +0.50(+1.79%) |
May 22, 2015 | 27.80 | 27.81 | 27.81 | 27.81 | 58,649 | -0.04(-0.13%) |
May 21, 2015 | 27.70 | 27.88 | 27.69 | 27.84 | 134,112 | +0.34(+1.23%) |
May 20, 2015 | 27.50 | 27.66 | 27.44 | 27.51 | 166,723 | +0.07(+0.26%) |
May 19, 2015 | 27.45 | 27.70 | 27.41 | 27.43 | 139,679 | -0.22(-0.81%) |
May 18, 2015 | 27.84 | 27.84 | 27.63 | 27.66 | 91,912 | -0.43(-1.55%) |
May 15, 2015 | 27.83 | 28.20 | 27.83 | 28.09 | 161,469 | +0.51(+1.84%) |
May 14, 2015 | 27.49 | 27.92 | 27.47 | 27.59 | 310,620 | +0.06(+0.20%) |
May 13, 2015 | 27.86 | 27.89 | 27.43 | 27.53 | 109,336 | -0.18(-0.63%) |
May 12, 2015 | 27.61 | 27.88 | 27.46 | 27.71 | 634,793 | +0.05(+0.17%) |
May 11, 2015 | 28.09 | 28.09 | 27.65 | 27.66 | 240,549 | -0.63(-2.21%) |
May 08, 2015 | 28.47 | 28.51 | 28.24 | 28.28 | 951,462 | +0.08(+0.28%) |
May 07, 2015 | 28.04 | 28.29 | 28.01 | 28.20 | 563,130 | +0.32(+1.14%) |
May 06, 2015 | 28.16 | 28.16 | 27.81 | 27.88 | 670,873 | -0.51(-1.81%) |
May 05, 2015 | 28.38 | 28.40 | 28.11 | 28.40 | 245,196 | +0.04(+0.13%) |
May 04, 2015 | 28.66 | 28.70 | 28.31 | 28.36 | 351,863 | -0.24(-0.82%) |