Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.49 | 28.57 | 28.09 | 28.21 | 896,319 | -0.28(-0.99%) |
Apr 28, 2016 | 28.60 | 28.95 | 28.40 | 28.49 | 1,105,449 | -0.16(-0.55%) |
Apr 27, 2016 | 28.21 | 28.74 | 28.21 | 28.65 | 1,162,229 | +0.35(+1.24%) |
Apr 26, 2016 | 28.03 | 28.56 | 27.91 | 28.30 | 1,109,356 | +0.17(+0.59%) |
Apr 25, 2016 | 28.09 | 28.44 | 27.97 | 28.13 | 783,598 | -0.14(-0.49%) |
Apr 22, 2016 | 27.70 | 28.51 | 27.68 | 28.27 | 1,244,289 | +0.41(+1.47%) |
Apr 21, 2016 | 27.81 | 28.05 | 27.69 | 27.86 | 880,530 | +0.08(+0.30%) |
Apr 20, 2016 | 27.70 | 28.15 | 27.33 | 27.78 | 1,652,099 | +0.05(+0.17%) |
Apr 19, 2016 | 28.14 | 28.33 | 27.51 | 27.73 | 799,981 | -0.40(-1.41%) |
Apr 18, 2016 | 27.61 | 28.29 | 27.42 | 28.13 | 799,825 | +0.40(+1.45%) |
Apr 15, 2016 | 27.90 | 27.96 | 27.58 | 27.73 | 1,483,734 | -0.21(-0.76%) |
Apr 14, 2016 | 28.07 | 28.13 | 27.90 | 27.94 | 1,720,635 | -0.08(-0.28%) |
Apr 13, 2016 | 28.14 | 28.35 | 27.77 | 28.02 | 3,122,702 | -0.03(-0.12%) |
Apr 12, 2016 | 28.20 | 28.26 | 27.82 | 28.05 | 1,444,864 | -0.23(-0.80%) |
Apr 11, 2016 | 29.00 | 29.29 | 28.25 | 28.27 | 1,062,050 | -0.61(-2.11%) |
Apr 08, 2016 | 28.88 | 29.35 | 28.71 | 28.88 | 1,011,661 | +0.28(+0.97%) |
Apr 07, 2016 | 28.87 | 29.16 | 28.57 | 28.61 | 1,195,700 | -0.36(-1.24%) |
Apr 06, 2016 | 29.04 | 29.22 | 28.29 | 28.97 | 1,001,390 | +0.05(+0.16%) |
Apr 05, 2016 | 29.22 | 29.35 | 28.82 | 28.92 | 1,174,312 | -0.59(-1.99%) |
Apr 04, 2016 | 29.55 | 29.75 | 29.21 | 29.51 | 952,433 | -0.12(-0.41%) |
Apr 01, 2016 | 28.97 | 29.75 | 28.85 | 29.63 | 2,060,502 | +0.37(+1.26%) |
Mar 31, 2016 | 28.97 | 29.76 | 28.97 | 29.26 | 2,512,058 | +0.14(+0.48%) |
Mar 30, 2016 | 29.22 | 29.72 | 28.91 | 29.12 | 1,021,619 | -0.12(-0.39%) |
Mar 29, 2016 | 28.44 | 29.26 | 28.23 | 29.23 | 760,300 | +0.66(+2.33%) |
Mar 28, 2016 | 28.10 | 28.62 | 27.87 | 28.57 | 731,040 | +0.44(+1.57%) |
Mar 24, 2016 | 28.28 | 28.13 | 28.13 | 28.13 | 1,714,195 | -0.15(-0.52%) |
Mar 23, 2016 | 28.58 | 29.00 | 28.21 | 28.27 | 1,048,505 | -0.24(-0.84%) |
Mar 22, 2016 | 28.37 | 28.64 | 28.33 | 28.51 | 598,858 | -0.13(-0.47%) |
Mar 21, 2016 | 28.79 | 28.89 | 28.42 | 28.65 | 740,665 | -0.12(-0.43%) |
Mar 18, 2016 | 28.70 | 29.28 | 28.22 | 28.77 | 1,248,360 | +0.16(+0.56%) |
Mar 17, 2016 | 28.85 | 28.96 | 28.30 | 28.61 | 1,065,246 | -0.38(-1.32%) |
Mar 16, 2016 | 28.64 | 29.52 | 28.36 | 28.99 | 2,319,064 | +0.27(+0.93%) |
Mar 15, 2016 | 28.13 | 28.77 | 27.99 | 28.73 | 1,580,829 | +0.36(+1.29%) |
Mar 14, 2016 | 27.83 | 28.38 | 27.55 | 28.36 | 1,403,329 | +0.38(+1.37%) |
Mar 11, 2016 | 28.08 | 28.25 | 27.73 | 27.98 | 1,044,839 | +0.22(+0.80%) |
Mar 10, 2016 | 27.81 | 27.89 | 27.09 | 27.76 | 1,284,920 | +0.01(+0.03%) |
Mar 09, 2016 | 28.11 | 28.21 | 27.26 | 27.75 | 1,893,338 | -0.12(-0.43%) |
Mar 08, 2016 | 28.05 | 28.34 | 27.75 | 27.87 | 1,232,148 | -0.54(-1.92%) |
Mar 07, 2016 | 28.21 | 28.52 | 26.77 | 28.41 | 1,724,500 | +0.10(+0.36%) |
Mar 04, 2016 | 28.60 | 28.60 | 28.02 | 28.31 | 1,239,195 | -0.29(-1.02%) |
Mar 03, 2016 | 27.77 | 28.87 | 27.11 | 28.60 | 2,633,719 | +0.57(+2.05%) |
Mar 02, 2016 | 28.00 | 28.35 | 27.71 | 28.03 | 1,448,468 | -0.11(-0.38%) |
Mar 01, 2016 | 27.10 | 28.16 | 26.78 | 28.13 | 1,661,769 | +1.30(+4.84%) |
Feb 29, 2016 | 27.41 | 27.55 | 26.81 | 26.84 | 1,661,463 | -0.65(-2.38%) |
Feb 26, 2016 | 27.27 | 27.53 | 27.04 | 27.49 | 1,108,408 | +0.27(+1.00%) |
Feb 25, 2016 | 26.91 | 27.25 | 26.70 | 27.22 | 767,244 | +0.31(+1.16%) |
Feb 24, 2016 | 26.66 | 27.00 | 26.38 | 26.90 | 1,074,875 | -0.11(-0.39%) |
Feb 23, 2016 | 27.16 | 27.37 | 26.04 | 27.01 | 1,278,114 | -0.29(-1.08%) |
Feb 22, 2016 | 27.34 | 27.61 | 27.02 | 27.30 | 1,633,297 | +0.47(+1.75%) |
Feb 19, 2016 | 26.27 | 26.93 | 26.19 | 26.84 | 1,683,686 | +0.49(+1.87%) |
Feb 18, 2016 | 26.53 | 26.71 | 26.13 | 26.34 | 1,853,805 | -0.28(-1.05%) |
Feb 17, 2016 | 25.74 | 26.88 | 25.60 | 26.62 | 2,117,450 | +0.97(+3.79%) |
Feb 16, 2016 | 24.70 | 26.05 | 24.68 | 25.65 | 2,145,610 | +1.24(+5.07%) |
Feb 12, 2016 | 25.45 | 24.41 | 24.41 | 24.41 | 25,956,540 | -1.05(-4.12%) |
Feb 11, 2016 | 25.33 | 25.82 | 24.99 | 25.46 | 2,260,457 | -0.34(-1.30%) |
Feb 10, 2016 | 25.34 | 25.99 | 25.22 | 25.80 | 2,140,674 | +0.58(+2.28%) |
Feb 09, 2016 | 25.21 | 25.66 | 24.59 | 25.22 | 2,652,342 | +0.04(+0.16%) |
Feb 08, 2016 | 26.00 | 26.26 | 24.81 | 25.18 | 2,419,400 | -1.31(-4.94%) |
Feb 05, 2016 | 28.08 | 29.13 | 25.82 | 26.49 | 3,268,111 | -1.63(-5.78%) |
Feb 04, 2016 | 28.28 | 28.55 | 27.67 | 28.12 | 1,432,171 | -0.27(-0.96%) |
Feb 03, 2016 | 29.00 | 29.17 | 28.00 | 28.39 | 1,456,942 | -0.41(-1.41%) |
Feb 02, 2016 | 29.40 | 29.68 | 28.39 | 28.79 | 1,413,162 | -0.85(-2.86%) |
Feb 01, 2016 | 29.55 | 29.81 | 29.08 | 29.64 | 1,248,063 | +0.04(+0.14%) |
Jan 29, 2016 | 29.17 | 29.61 | 28.93 | 29.60 | 1,596,484 | +0.59(+2.05%) |
Jan 28, 2016 | 28.98 | 29.51 | 28.74 | 29.00 | 1,500,903 | +0.27(+0.95%) |
Jan 27, 2016 | 27.83 | 29.33 | 27.42 | 28.73 | 2,327,721 | +0.95(+3.43%) |
Jan 26, 2016 | 27.69 | 27.99 | 27.42 | 27.78 | 1,465,693 | +0.14(+0.50%) |
Jan 25, 2016 | 28.29 | 28.29 | 27.47 | 27.64 | 1,175,190 | -0.72(-2.53%) |
Jan 22, 2016 | 28.66 | 28.76 | 28.10 | 28.36 | 968,957 | +0.17(+0.59%) |
Jan 21, 2016 | 28.83 | 29.07 | 28.10 | 28.19 | 1,676,583 | -0.61(-2.13%) |
Jan 20, 2016 | 28.76 | 29.04 | 28.03 | 28.81 | 2,852,847 | -0.31(-1.08%) |
Jan 19, 2016 | 28.72 | 29.27 | 28.32 | 29.12 | 2,196,359 | +0.74(+2.60%) |
Jan 15, 2016 | 27.82 | 28.38 | 28.38 | 28.38 | 6,640,641 | -0.35(-1.22%) |
Jan 14, 2016 | 27.11 | 29.16 | 26.51 | 28.73 | 4,199,406 | +1.71(+6.34%) |
Jan 13, 2016 | 28.10 | 28.18 | 26.83 | 27.02 | 1,297,933 | -0.93(-3.33%) |
Jan 12, 2016 | 27.75 | 27.98 | 27.10 | 27.95 | 1,464,950 | +0.53(+1.95%) |
Jan 11, 2016 | 28.46 | 28.51 | 27.14 | 27.42 | 1,784,430 | -0.91(-3.22%) |
Jan 08, 2016 | 28.82 | 28.97 | 28.07 | 28.33 | 1,843,733 | -0.35(-1.22%) |
Jan 07, 2016 | 29.26 | 29.46 | 28.06 | 28.68 | 1,426,547 | -1.15(-3.86%) |
Jan 06, 2016 | 30.07 | 30.28 | 29.61 | 29.83 | 1,621,865 | -0.78(-2.54%) |
Jan 05, 2016 | 30.57 | 30.83 | 30.47 | 30.61 | 986,766 | +0.03(+0.09%) |
Jan 04, 2016 | 30.85 | 31.23 | 30.07 | 30.58 | 1,582,660 | -0.85(-2.71%) |
Dec 31, 2015 | 31.33 | 31.43 | 31.43 | 31.43 | 1,521,361 | +0.04(+0.12%) |
Dec 30, 2015 | 31.39 | 31.66 | 31.18 | 31.39 | 458,797 | -0.11(-0.35%) |
Dec 29, 2015 | 31.42 | 31.84 | 31.15 | 31.50 | 689,962 | +0.23(+0.72%) |
Dec 28, 2015 | 31.33 | 31.33 | 30.88 | 31.28 | 417,755 | -0.10(-0.32%) |
Dec 24, 2015 | 31.57 | 31.38 | 31.38 | 31.38 | 748,951 | -0.18(-0.57%) |
Dec 23, 2015 | 31.41 | 31.73 | 31.28 | 31.56 | 545,856 | +0.35(+1.14%) |
Dec 22, 2015 | 30.66 | 31.45 | 30.28 | 31.20 | 1,432,714 | +0.65(+2.14%) |
Dec 21, 2015 | 30.88 | 31.00 | 30.11 | 30.55 | 1,598,947 | -0.20(-0.66%) |
Dec 18, 2015 | 31.31 | 31.47 | 30.70 | 30.75 | 1,781,519 | -0.90(-2.84%) |
Dec 17, 2015 | 32.28 | 32.28 | 31.26 | 31.65 | 985,192 | -0.48(-1.49%) |
Dec 16, 2015 | 31.28 | 32.15 | 31.08 | 32.13 | 1,371,822 | +1.10(+3.56%) |
Dec 15, 2015 | 30.62 | 31.13 | 30.23 | 31.02 | 1,325,226 | +0.64(+2.11%) |
Dec 14, 2015 | 30.61 | 31.07 | 30.14 | 30.38 | 1,286,416 | -0.39(-1.27%) |
Dec 11, 2015 | 30.98 | 31.49 | 30.45 | 30.78 | 1,755,321 | -0.52(-1.68%) |
Dec 10, 2015 | 31.36 | 31.68 | 31.24 | 31.30 | 637,976 | +0.01(+0.04%) |
Dec 09, 2015 | 31.78 | 31.99 | 31.14 | 31.29 | 877,589 | -0.53(-1.68%) |
Dec 08, 2015 | 31.86 | 32.18 | 31.67 | 31.82 | 1,435,863 | -0.35(-1.09%) |
Dec 07, 2015 | 32.94 | 33.32 | 32.13 | 32.17 | 982,272 | -0.88(-2.67%) |
Dec 04, 2015 | 32.19 | 33.08 | 32.18 | 33.06 | 619,800 | +0.87(+2.70%) |
Dec 03, 2015 | 32.65 | 32.74 | 32.09 | 32.19 | 649,695 | -0.56(-1.70%) |
Dec 02, 2015 | 33.44 | 33.44 | 32.65 | 32.74 | 695,195 | -0.65(-1.94%) |
Dec 01, 2015 | 33.21 | 33.45 | 33.00 | 33.39 | 1,161,382 | +0.29(+0.88%) |
Nov 30, 2015 | 33.08 | 33.35 | 32.94 | 33.10 | 1,678,086 | +0.08(+0.24%) |
Nov 27, 2015 | 32.75 | 33.09 | 32.70 | 33.02 | 490,628 | +0.32(+0.99%) |
Nov 25, 2015 | 32.74 | 32.70 | 32.70 | 32.70 | 1,735,541 | -0.12(-0.38%) |
Nov 24, 2015 | 33.42 | 33.42 | 32.56 | 32.82 | 1,638,052 | -0.92(-2.74%) |
Nov 23, 2015 | 33.95 | 34.31 | 32.98 | 33.75 | 2,182,367 | -0.31(-0.92%) |
Nov 20, 2015 | 34.12 | 34.29 | 33.82 | 34.06 | 846,300 | +0.11(+0.31%) |
Nov 19, 2015 | 33.90 | 34.24 | 33.64 | 33.95 | 1,136,277 | +0.14(+0.42%) |
Nov 18, 2015 | 32.82 | 33.85 | 32.51 | 33.81 | 1,470,270 | +1.05(+3.21%) |
Nov 17, 2015 | 32.80 | 33.42 | 32.67 | 32.76 | 1,431,836 | +0.07(+0.21%) |
Nov 16, 2015 | 32.04 | 32.81 | 31.86 | 32.69 | 1,354,640 | +0.57(+1.77%) |
Nov 13, 2015 | 32.11 | 32.45 | 31.56 | 32.12 | 1,972,141 | -0.19(-0.60%) |
Nov 12, 2015 | 32.27 | 32.56 | 31.99 | 32.31 | 881,897 | -0.09(-0.28%) |
Nov 11, 2015 | 32.33 | 32.82 | 31.72 | 32.40 | 726,657 | +0.13(+0.41%) |
Nov 10, 2015 | 32.26 | 32.44 | 31.88 | 32.27 | 832,152 | -0.13(-0.41%) |
Nov 09, 2015 | 32.81 | 32.96 | 32.21 | 32.40 | 836,957 | -0.56(-1.69%) |
Nov 06, 2015 | 32.33 | 32.96 | 32.21 | 32.96 | 933,086 | +0.61(+1.89%) |
Nov 05, 2015 | 32.99 | 33.31 | 32.24 | 32.35 | 1,237,221 | -0.68(-2.05%) |
Nov 04, 2015 | 32.82 | 33.23 | 32.59 | 33.02 | 1,605,343 | +0.12(+0.38%) |
Nov 03, 2015 | 34.50 | 35.47 | 32.69 | 32.90 | 4,136,143 | -1.31(-3.84%) |
Nov 02, 2015 | 34.10 | 34.43 | 33.89 | 34.21 | 1,995,581 | +0.14(+0.40%) |
Oct 30, 2015 | 34.07 | 34.38 | 33.98 | 34.08 | 1,157,764 | +0.04(+0.11%) |
Oct 29, 2015 | 33.93 | 34.23 | 33.77 | 34.04 | 1,132,353 | +0.11(+0.31%) |
Oct 28, 2015 | 33.48 | 34.02 | 33.35 | 33.93 | 647,259 | +0.48(+1.43%) |
Oct 27, 2015 | 33.87 | 34.05 | 33.32 | 33.46 | 1,052,337 | -0.51(-1.50%) |
Oct 26, 2015 | 33.69 | 34.08 | 33.61 | 33.97 | 639,478 | +0.26(+0.76%) |
Oct 23, 2015 | 34.24 | 34.24 | 33.42 | 33.71 | 727,939 | -0.29(-0.84%) |
Oct 22, 2015 | 33.34 | 34.10 | 33.25 | 33.99 | 862,809 | +0.78(+2.34%) |
Oct 21, 2015 | 33.13 | 33.49 | 32.87 | 33.22 | 598,768 | -0.01(-0.03%) |
Oct 20, 2015 | 33.39 | 33.78 | 33.03 | 33.23 | 491,715 | -0.12(-0.37%) |
Oct 19, 2015 | 33.13 | 33.46 | 33.02 | 33.35 | 954,639 | +0.23(+0.69%) |
Oct 16, 2015 | 33.04 | 33.20 | 32.88 | 33.12 | 409,677 | +0.17(+0.52%) |
Oct 15, 2015 | 32.38 | 33.03 | 32.30 | 32.95 | 629,205 | +0.57(+1.77%) |
Oct 14, 2015 | 32.85 | 33.13 | 32.30 | 32.38 | 851,189 | -0.59(-1.78%) |
Oct 13, 2015 | 33.51 | 33.70 | 32.89 | 32.96 | 751,159 | -0.80(-2.37%) |
Oct 12, 2015 | 33.83 | 33.94 | 33.33 | 33.76 | 852,895 | +0.12(+0.36%) |
Oct 09, 2015 | 33.11 | 33.84 | 33.04 | 33.65 | 1,062,603 | +0.60(+1.82%) |
Oct 08, 2015 | 33.19 | 33.32 | 32.73 | 33.04 | 765,679 | -0.32(-0.96%) |
Oct 07, 2015 | 33.55 | 33.55 | 32.87 | 33.36 | 1,525,048 | +0.28(+0.83%) |
Oct 06, 2015 | 33.48 | 33.81 | 32.97 | 33.09 | 1,085,033 | -0.59(-1.75%) |
Oct 05, 2015 | 33.25 | 33.71 | 33.10 | 33.68 | 885,667 | +0.66(+1.99%) |
Oct 02, 2015 | 32.50 | 33.06 | 31.98 | 33.02 | 1,362,785 | +0.09(+0.27%) |
Oct 01, 2015 | 32.34 | 33.01 | 32.11 | 32.93 | 1,612,458 | +0.74(+2.31%) |
Sep 30, 2015 | 31.32 | 32.22 | 31.23 | 32.19 | 1,516,218 | +1.40(+4.55%) |
Sep 29, 2015 | 31.73 | 31.77 | 30.70 | 30.79 | 1,044,641 | -0.90(-2.84%) |
Sep 28, 2015 | 32.37 | 32.69 | 31.56 | 31.69 | 1,216,743 | -0.79(-2.43%) |
Sep 25, 2015 | 33.30 | 33.57 | 32.20 | 32.48 | 895,007 | -0.50(-1.52%) |
Sep 24, 2015 | 33.70 | 33.70 | 32.44 | 32.98 | 1,709,386 | -0.86(-2.54%) |
Sep 23, 2015 | 33.41 | 33.96 | 33.41 | 33.84 | 1,360,559 | +0.46(+1.39%) |
Sep 22, 2015 | 32.86 | 33.40 | 32.71 | 33.37 | 1,660,786 | +0.21(+0.64%) |
Sep 21, 2015 | 32.77 | 33.23 | 32.77 | 33.16 | 1,709,234 | +0.48(+1.48%) |
Sep 18, 2015 | 32.09 | 32.87 | 32.09 | 32.68 | 1,677,887 | +0.19(+0.59%) |
Sep 17, 2015 | 32.54 | 32.94 | 32.35 | 32.49 | 913,141 | +0.01(+0.03%) |
Sep 16, 2015 | 32.48 | 32.72 | 32.22 | 32.48 | 541,362 | +0.11(+0.36%) |
Sep 15, 2015 | 32.05 | 32.49 | 31.92 | 32.36 | 1,033,001 | +0.51(+1.62%) |
Sep 14, 2015 | 31.53 | 32.22 | 31.53 | 31.85 | 882,730 | -0.07(-0.22%) |
Sep 11, 2015 | 31.03 | 31.93 | 30.94 | 31.92 | 1,040,308 | +0.75(+2.42%) |
Sep 10, 2015 | 30.83 | 31.21 | 30.73 | 31.16 | 727,976 | +0.20(+0.64%) |
Sep 09, 2015 | 31.83 | 31.83 | 30.92 | 30.97 | 1,037,704 | -0.67(-2.12%) |
Sep 08, 2015 | 31.05 | 31.73 | 30.85 | 31.64 | 805,403 | +0.90(+2.92%) |
Sep 04, 2015 | 30.62 | 30.74 | 30.74 | 30.74 | 870,817 | -0.21(-0.68%) |
Sep 03, 2015 | 31.13 | 31.44 | 30.78 | 30.95 | 850,419 | -0.29(-0.94%) |
Sep 02, 2015 | 31.04 | 31.25 | 30.64 | 31.25 | 734,053 | +0.51(+1.68%) |
Sep 01, 2015 | 30.50 | 30.93 | 30.49 | 30.73 | 1,208,035 | -0.40(-1.28%) |
Aug 31, 2015 | 31.53 | 31.73 | 30.76 | 31.13 | 1,281,239 | -0.60(-1.90%) |
Aug 28, 2015 | 30.92 | 31.73 | 30.73 | 31.73 | 1,013,057 | +0.54(+1.73%) |
Aug 27, 2015 | 30.91 | 31.59 | 30.65 | 31.19 | 1,126,794 | +0.68(+2.24%) |
Aug 26, 2015 | 30.68 | 31.24 | 29.85 | 30.51 | 983,356 | +0.64(+2.13%) |
Aug 25, 2015 | 31.19 | 31.33 | 29.55 | 29.87 | 2,233,508 | -0.07(-0.25%) |
Aug 24, 2015 | 29.82 | 30.90 | 29.06 | 29.95 | 3,033,715 | -1.13(-3.65%) |
Aug 21, 2015 | 31.97 | 32.00 | 31.06 | 31.08 | 1,173,885 | -0.82(-2.57%) |
Aug 20, 2015 | 32.70 | 32.72 | 31.86 | 31.90 | 1,254,967 | -0.79(-2.43%) |
Aug 19, 2015 | 33.09 | 33.09 | 32.59 | 32.69 | 743,053 | -0.37(-1.12%) |
Aug 18, 2015 | 32.11 | 34.63 | 32.09 | 33.06 | 3,325,839 | +1.22(+3.82%) |
Aug 17, 2015 | 31.35 | 31.87 | 31.18 | 31.85 | 590,444 | +0.28(+0.90%) |
Aug 14, 2015 | 31.23 | 31.60 | 31.12 | 31.56 | 181,281 | +0.23(+0.73%) |
Aug 13, 2015 | 31.34 | 31.64 | 31.19 | 31.34 | 379,705 | -0.04(-0.13%) |
Aug 12, 2015 | 31.51 | 31.68 | 30.50 | 31.38 | 1,229,136 | -0.28(-0.90%) |
Aug 11, 2015 | 30.99 | 31.69 | 30.99 | 31.66 | 835,991 | +0.32(+1.01%) |
Aug 10, 2015 | 31.22 | 31.53 | 31.03 | 31.34 | 762,306 | +0.20(+0.65%) |
Aug 07, 2015 | 31.11 | 31.26 | 30.85 | 31.14 | 737,509 | +0.04(+0.12%) |
Aug 06, 2015 | 31.63 | 31.91 | 30.98 | 31.11 | 713,218 | -0.59(-1.85%) |
Aug 05, 2015 | 32.11 | 32.33 | 31.68 | 31.69 | 939,358 | -0.28(-0.86%) |
Aug 04, 2015 | 31.84 | 32.38 | 31.81 | 31.97 | 1,187,987 | -0.02(-0.07%) |
Aug 03, 2015 | 31.19 | 32.00 | 30.68 | 31.99 | 1,349,285 | +0.78(+2.51%) |
Jul 31, 2015 | 30.95 | 31.38 | 30.76 | 31.21 | 1,762,981 | +0.28(+0.91%) |
Jul 30, 2015 | 30.39 | 31.19 | 29.82 | 30.93 | 1,424,356 | +0.55(+1.81%) |
Jul 29, 2015 | 29.61 | 30.38 | 29.36 | 30.38 | 1,245,887 | +0.72(+2.44%) |
Jul 28, 2015 | 29.39 | 29.77 | 29.10 | 29.65 | 689,109 | +0.36(+1.22%) |
Jul 27, 2015 | 29.57 | 29.77 | 29.25 | 29.29 | 1,261,164 | -0.03(-0.11%) |
Jul 24, 2015 | 29.57 | 29.79 | 29.22 | 29.33 | 391,719 | -0.31(-1.05%) |
Jul 23, 2015 | 30.04 | 30.06 | 29.61 | 29.64 | 861,196 | -0.28(-0.92%) |
Jul 22, 2015 | 29.77 | 30.08 | 29.77 | 29.91 | 723,494 | +0.10(+0.32%) |
Jul 21, 2015 | 29.84 | 29.93 | 29.73 | 29.82 | 938,602 | -0.02(-0.08%) |
Jul 20, 2015 | 29.86 | 30.17 | 29.29 | 29.84 | 1,521,188 | -0.04(-0.12%) |
Jul 17, 2015 | 29.96 | 30.05 | 29.81 | 29.88 | 917,914 | -0.03(-0.09%) |
Jul 16, 2015 | 29.89 | 29.92 | 29.69 | 29.90 | 1,616,136 | +0.25(+0.85%) |
Jul 15, 2015 | 29.82 | 29.89 | 29.53 | 29.65 | 545,363 | -0.22(-0.75%) |
Jul 14, 2015 | 29.86 | 29.93 | 29.65 | 29.88 | 614,241 | -0.04(-0.14%) |
Jul 13, 2015 | 29.66 | 29.93 | 29.61 | 29.92 | 579,322 | +0.39(+1.34%) |
Jul 10, 2015 | 29.43 | 29.56 | 29.13 | 29.52 | 639,221 | +0.42(+1.43%) |
Jul 09, 2015 | 28.87 | 29.31 | 28.61 | 29.11 | 683,479 | +0.77(+2.72%) |
Jul 08, 2015 | 28.53 | 28.68 | 28.22 | 28.34 | 1,249,120 | -0.47(-1.64%) |
Jul 07, 2015 | 29.09 | 29.09 | 28.48 | 28.81 | 743,009 | -0.19(-0.65%) |
Jul 06, 2015 | 28.70 | 29.20 | 28.51 | 29.00 | 1,086,854 | +0.17(+0.57%) |
Jul 02, 2015 | 28.76 | 28.83 | 28.83 | 28.83 | 1,455,778 | +0.22(+0.77%) |
Jul 01, 2015 | 28.90 | 28.94 | 28.48 | 28.61 | 902,120 | -0.06(-0.21%) |
Jun 30, 2015 | 28.08 | 28.70 | 28.06 | 28.67 | 1,528,258 | +0.58(+2.07%) |
Jun 29, 2015 | 28.99 | 29.28 | 28.09 | 28.09 | 1,417,962 | -1.05(-3.59%) |
Jun 26, 2015 | 29.28 | 29.55 | 29.07 | 29.13 | 17,068,790 | -0.23(-0.78%) |
Jun 25, 2015 | 29.67 | 29.72 | 29.34 | 29.36 | 1,111,758 | -0.11(-0.37%) |
Jun 24, 2015 | 29.39 | 29.63 | 29.25 | 29.47 | 897,614 | -0.05(-0.17%) |
Jun 23, 2015 | 29.34 | 29.65 | 29.22 | 29.52 | 760,115 | +0.12(+0.42%) |
Jun 22, 2015 | 29.77 | 29.82 | 29.28 | 29.40 | 1,409,105 | -0.32(-1.08%) |
Jun 19, 2015 | 29.59 | 29.72 | 29.07 | 29.72 | 15,802,947 | +0.68(+2.35%) |
Jun 18, 2015 | 27.62 | 29.25 | 27.45 | 29.04 | 1,890,149 | +1.26(+4.52%) |
Jun 17, 2015 | 28.11 | 28.11 | 27.59 | 27.78 | 574,945 | -0.16(-0.56%) |
Jun 16, 2015 | 27.61 | 28.12 | 27.45 | 27.94 | 457,641 | +0.20(+0.73%) |
Jun 15, 2015 | 27.89 | 27.94 | 27.49 | 27.73 | 586,756 | -0.32(-1.13%) |
Jun 12, 2015 | 27.91 | 28.13 | 27.72 | 28.05 | 439,526 | +0.00(+0.02%) |
Jun 11, 2015 | 27.57 | 28.09 | 27.39 | 28.05 | 620,013 | +0.50(+1.80%) |
Jun 10, 2015 | 26.73 | 27.67 | 26.57 | 27.55 | 959,386 | +0.96(+3.61%) |
Jun 09, 2015 | 27.17 | 27.17 | 26.56 | 26.59 | 518,096 | -0.52(-1.93%) |
Jun 08, 2015 | 27.56 | 27.78 | 27.10 | 27.12 | 490,251 | -0.66(-2.36%) |
Jun 05, 2015 | 27.50 | 27.80 | 27.24 | 27.77 | 419,433 | +0.19(+0.70%) |
Jun 04, 2015 | 27.47 | 27.59 | 27.31 | 27.58 | 510,904 | -0.13(-0.48%) |
Jun 03, 2015 | 27.52 | 28.09 | 27.34 | 27.71 | 746,948 | +0.28(+1.02%) |
Jun 02, 2015 | 27.39 | 27.87 | 27.21 | 27.43 | 527,478 | -0.11(-0.42%) |
Jun 01, 2015 | 27.20 | 27.62 | 27.04 | 27.55 | 1,090,231 | +0.51(+1.90%) |
May 29, 2015 | 27.62 | 27.73 | 26.95 | 27.03 | 688,002 | -0.67(-2.40%) |
May 28, 2015 | 27.52 | 27.70 | 27.22 | 27.70 | 464,445 | +0.16(+0.57%) |
May 27, 2015 | 27.15 | 27.69 | 27.03 | 27.54 | 504,287 | +0.39(+1.45%) |
May 26, 2015 | 27.45 | 27.47 | 27.01 | 27.15 | 422,117 | -0.36(-1.30%) |
May 22, 2015 | 27.70 | 27.50 | 27.50 | 27.50 | 557,484 | -0.29(-1.04%) |
May 21, 2015 | 28.24 | 28.26 | 27.64 | 27.79 | 358,850 | -0.14(-0.51%) |
May 20, 2015 | 27.89 | 28.12 | 27.72 | 27.93 | 213,572 | -0.05(-0.16%) |
May 19, 2015 | 28.13 | 28.13 | 27.89 | 27.98 | 387,045 | -0.09(-0.33%) |
May 18, 2015 | 27.28 | 28.12 | 27.21 | 28.07 | 469,669 | +0.77(+2.82%) |
May 15, 2015 | 27.52 | 27.52 | 27.07 | 27.30 | 277,272 | -0.23(-0.83%) |
May 14, 2015 | 27.35 | 27.58 | 27.17 | 27.53 | 350,747 | +0.32(+1.18%) |
May 13, 2015 | 27.47 | 27.61 | 27.16 | 27.21 | 362,255 | -0.17(-0.62%) |
May 12, 2015 | 27.19 | 27.82 | 27.06 | 27.38 | 716,256 | +0.04(+0.13%) |
May 11, 2015 | 27.13 | 27.41 | 26.96 | 27.34 | 556,407 | +0.16(+0.61%) |
May 08, 2015 | 27.13 | 27.48 | 26.80 | 27.18 | 697,819 | +0.41(+1.52%) |
May 07, 2015 | 26.67 | 26.86 | 26.37 | 26.77 | 587,501 | +0.03(+0.12%) |
May 06, 2015 | 26.85 | 26.85 | 26.35 | 26.74 | 578,355 | -0.05(-0.20%) |
May 05, 2015 | 27.12 | 27.25 | 26.46 | 26.79 | 580,231 | -0.46(-1.68%) |
May 04, 2015 | 27.56 | 27.76 | 27.20 | 27.25 | 515,983 | -0.30(-1.10%) |