Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 32.41 | 32.68 | 31.51 | 31.87 | 220,081 | -0.49(-1.52%) |
Apr 28, 2016 | 33.40 | 33.44 | 32.28 | 32.37 | 207,281 | -1.29(-3.84%) |
Apr 27, 2016 | 33.05 | 33.75 | 32.94 | 33.66 | 256,030 | +0.49(+1.49%) |
Apr 26, 2016 | 32.86 | 33.40 | 32.86 | 33.16 | 252,482 | +0.50(+1.54%) |
Apr 25, 2016 | 32.81 | 32.89 | 32.49 | 32.66 | 246,616 | -0.13(-0.39%) |
Apr 22, 2016 | 32.37 | 32.88 | 32.36 | 32.79 | 382,107 | +0.42(+1.31%) |
Apr 21, 2016 | 31.92 | 32.61 | 31.75 | 32.37 | 628,961 | +0.34(+1.08%) |
Apr 20, 2016 | 33.33 | 33.70 | 31.93 | 32.02 | 640,385 | -1.99(-5.85%) |
Apr 19, 2016 | 33.94 | 34.33 | 33.77 | 34.01 | 258,948 | -0.39(-1.15%) |
Apr 18, 2016 | 33.82 | 34.54 | 33.75 | 34.41 | 249,358 | -0.34(-0.96%) |
Apr 15, 2016 | 34.53 | 35.23 | 34.09 | 34.74 | 264,988 | +0.06(+0.17%) |
Apr 14, 2016 | 34.60 | 34.87 | 34.38 | 34.68 | 288,992 | -0.09(-0.25%) |
Apr 13, 2016 | 34.48 | 34.87 | 34.04 | 34.77 | 270,038 | +0.32(+0.92%) |
Apr 12, 2016 | 34.73 | 34.73 | 34.18 | 34.46 | 395,104 | -0.20(-0.57%) |
Apr 11, 2016 | 34.17 | 34.67 | 34.17 | 34.65 | 431,155 | +0.67(+1.97%) |
Apr 08, 2016 | 34.06 | 34.52 | 33.82 | 33.98 | 287,683 | +0.14(+0.41%) |
Apr 07, 2016 | 34.00 | 34.19 | 33.48 | 33.84 | 353,338 | -0.29(-0.84%) |
Apr 06, 2016 | 34.18 | 34.51 | 33.40 | 34.13 | 411,696 | -0.11(-0.32%) |
Apr 05, 2016 | 33.87 | 34.57 | 33.77 | 34.24 | 325,848 | +0.03(+0.09%) |
Apr 04, 2016 | 34.73 | 34.73 | 34.17 | 34.21 | 330,866 | -0.29(-0.83%) |
Apr 01, 2016 | 33.83 | 34.61 | 33.83 | 34.49 | 443,659 | +0.22(+0.63%) |
Mar 31, 2016 | 34.39 | 34.71 | 34.17 | 34.28 | 286,762 | -0.20(-0.57%) |
Mar 30, 2016 | 34.36 | 34.97 | 34.29 | 34.47 | 304,203 | +0.18(+0.52%) |
Mar 29, 2016 | 33.02 | 34.41 | 32.96 | 34.30 | 654,522 | +1.48(+4.50%) |
Mar 28, 2016 | 33.01 | 33.37 | 32.76 | 32.82 | 271,565 | -0.19(-0.57%) |
Mar 24, 2016 | 32.51 | 33.01 | 33.01 | 33.01 | 322,344 | +0.24(+0.72%) |
Mar 23, 2016 | 33.13 | 33.25 | 32.76 | 32.77 | 254,550 | -0.52(-1.57%) |
Mar 22, 2016 | 32.06 | 33.39 | 31.29 | 33.29 | 571,956 | +1.13(+3.52%) |
Mar 21, 2016 | 32.14 | 32.40 | 31.31 | 32.16 | 200,123 | -0.16(-0.49%) |
Mar 18, 2016 | 32.42 | 32.49 | 31.54 | 32.32 | 783,447 | +0.10(+0.31%) |
Mar 17, 2016 | 31.66 | 32.32 | 31.49 | 32.22 | 278,474 | +0.48(+1.52%) |
Mar 16, 2016 | 30.94 | 31.85 | 30.80 | 31.74 | 440,000 | +0.70(+2.25%) |
Mar 15, 2016 | 30.85 | 31.17 | 30.63 | 31.04 | 235,848 | -0.05(-0.16%) |
Mar 14, 2016 | 30.80 | 31.33 | 30.57 | 31.09 | 318,899 | +0.30(+0.96%) |
Mar 11, 2016 | 30.53 | 31.22 | 30.26 | 30.79 | 327,910 | +0.45(+1.49%) |
Mar 10, 2016 | 31.06 | 31.40 | 30.17 | 30.34 | 301,469 | -0.66(-2.13%) |
Mar 09, 2016 | 30.25 | 31.24 | 30.24 | 31.00 | 401,568 | +0.92(+3.05%) |
Mar 08, 2016 | 29.95 | 30.25 | 29.75 | 30.08 | 447,846 | -0.15(-0.49%) |
Mar 07, 2016 | 30.50 | 30.68 | 29.90 | 30.23 | 367,019 | -0.52(-1.70%) |
Mar 04, 2016 | 30.44 | 30.89 | 30.34 | 30.75 | 224,467 | +0.12(+0.39%) |
Mar 03, 2016 | 30.62 | 30.75 | 30.38 | 30.63 | 204,103 | +0.12(+0.39%) |
Mar 02, 2016 | 31.02 | 31.17 | 30.40 | 30.51 | 342,958 | -0.59(-1.90%) |
Mar 01, 2016 | 29.33 | 31.11 | 29.33 | 31.11 | 719,452 | +1.71(+5.83%) |
Feb 29, 2016 | 29.36 | 29.54 | 29.27 | 29.39 | 380,110 | -0.04(-0.13%) |
Feb 26, 2016 | 29.35 | 29.60 | 29.17 | 29.43 | 256,223 | +0.28(+0.95%) |
Feb 25, 2016 | 29.12 | 29.52 | 29.00 | 29.15 | 129,146 | +0.12(+0.41%) |
Feb 24, 2016 | 28.47 | 29.06 | 28.42 | 29.04 | 299,622 | +0.33(+1.13%) |
Feb 23, 2016 | 29.00 | 29.19 | 28.68 | 28.71 | 275,769 | -0.49(-1.69%) |
Feb 22, 2016 | 29.44 | 29.65 | 29.00 | 29.20 | 318,838 | -0.24(-0.80%) |
Feb 19, 2016 | 28.45 | 29.58 | 28.45 | 29.44 | 514,359 | +1.04(+3.68%) |
Feb 18, 2016 | 28.56 | 28.85 | 28.37 | 28.40 | 342,203 | -0.11(-0.38%) |
Feb 17, 2016 | 28.52 | 29.02 | 28.08 | 28.50 | 606,092 | +0.13(+0.45%) |
Feb 16, 2016 | 27.47 | 28.46 | 27.19 | 28.38 | 398,502 | +1.19(+4.39%) |
Feb 12, 2016 | 27.12 | 27.18 | 27.18 | 27.18 | 206,946 | +0.22(+0.80%) |
Feb 11, 2016 | 26.57 | 27.11 | 26.02 | 26.97 | 245,867 | -0.16(-0.58%) |
Feb 10, 2016 | 27.54 | 27.65 | 27.02 | 27.12 | 250,519 | -0.18(-0.65%) |
Feb 09, 2016 | 26.97 | 27.81 | 26.88 | 27.30 | 196,076 | -0.13(-0.47%) |
Feb 08, 2016 | 26.95 | 27.56 | 26.63 | 27.43 | 358,207 | +0.08(+0.29%) |
Feb 05, 2016 | 27.88 | 27.88 | 27.22 | 27.35 | 268,234 | -0.66(-2.36%) |
Feb 04, 2016 | 27.83 | 28.22 | 27.77 | 28.01 | 237,271 | +0.13(+0.46%) |
Feb 03, 2016 | 27.83 | 28.26 | 27.52 | 27.88 | 344,574 | +0.40(+1.47%) |
Feb 02, 2016 | 27.17 | 28.08 | 27.11 | 27.48 | 661,908 | +0.31(+1.12%) |
Feb 01, 2016 | 27.46 | 27.46 | 26.67 | 27.17 | 276,444 | -0.49(-1.78%) |
Jan 29, 2016 | 26.47 | 27.76 | 26.47 | 27.67 | 674,387 | +1.19(+4.50%) |
Jan 28, 2016 | 26.25 | 26.83 | 26.02 | 26.47 | 284,169 | +0.51(+1.97%) |
Jan 27, 2016 | 26.13 | 26.44 | 23.89 | 25.96 | 212,883 | -0.34(-1.27%) |
Jan 26, 2016 | 25.85 | 26.44 | 25.85 | 26.30 | 174,494 | +0.64(+2.50%) |
Jan 25, 2016 | 25.92 | 26.11 | 25.57 | 25.66 | 243,848 | -0.47(-1.81%) |
Jan 22, 2016 | 26.16 | 26.51 | 26.05 | 26.13 | 261,221 | +0.42(+1.65%) |
Jan 21, 2016 | 25.60 | 26.04 | 25.35 | 25.71 | 396,947 | +0.15(+0.58%) |
Jan 20, 2016 | 24.89 | 25.90 | 24.67 | 25.56 | 418,543 | +0.27(+1.05%) |
Jan 19, 2016 | 25.87 | 26.06 | 25.03 | 25.29 | 300,038 | -0.32(-1.23%) |
Jan 15, 2016 | 25.75 | 25.61 | 25.61 | 25.61 | 514,168 | -0.93(-3.49%) |
Jan 14, 2016 | 25.89 | 26.65 | 24.68 | 26.53 | 635,826 | +0.91(+3.54%) |
Jan 13, 2016 | 26.31 | 26.45 | 25.40 | 25.63 | 510,050 | -0.48(-1.85%) |
Jan 12, 2016 | 25.46 | 26.20 | 25.43 | 26.11 | 537,579 | +1.02(+4.08%) |
Jan 11, 2016 | 25.17 | 25.28 | 24.50 | 25.09 | 438,966 | +0.01(+0.04%) |
Jan 08, 2016 | 26.22 | 26.28 | 25.00 | 25.08 | 441,554 | -0.98(-3.74%) |
Jan 07, 2016 | 25.78 | 26.28 | 25.27 | 26.05 | 449,835 | -0.27(-1.01%) |
Jan 06, 2016 | 25.55 | 26.39 | 25.16 | 26.32 | 395,174 | +0.37(+1.44%) |
Jan 05, 2016 | 26.24 | 26.70 | 25.64 | 25.94 | 674,312 | -0.73(-2.73%) |
Jan 04, 2016 | 27.12 | 27.44 | 26.33 | 26.67 | 488,251 | -1.14(-4.11%) |
Dec 31, 2015 | 28.14 | 27.81 | 27.81 | 27.81 | 302,858 | -0.48(-1.71%) |
Dec 30, 2015 | 29.03 | 29.03 | 28.23 | 28.30 | 203,323 | -0.66(-2.28%) |
Dec 29, 2015 | 28.57 | 29.05 | 28.57 | 28.96 | 175,650 | +0.54(+1.91%) |
Dec 28, 2015 | 28.43 | 28.43 | 27.88 | 28.42 | 265,141 | -0.04(-0.14%) |
Dec 24, 2015 | 28.32 | 28.45 | 28.45 | 28.45 | 157,721 | +0.05(+0.17%) |
Dec 23, 2015 | 28.42 | 28.49 | 28.16 | 28.41 | 271,104 | +0.22(+0.77%) |
Dec 22, 2015 | 28.38 | 28.42 | 27.85 | 28.19 | 415,109 | +0.03(+0.11%) |
Dec 21, 2015 | 28.30 | 28.48 | 27.94 | 28.16 | 386,505 | +0.07(+0.25%) |
Dec 18, 2015 | 28.57 | 28.58 | 27.78 | 28.09 | 946,828 | -0.64(-2.23%) |
Dec 17, 2015 | 29.04 | 29.45 | 28.73 | 28.73 | 185,282 | -0.25(-0.85%) |
Dec 16, 2015 | 28.82 | 29.07 | 28.68 | 28.98 | 282,162 | +0.45(+1.59%) |
Dec 15, 2015 | 28.46 | 28.66 | 27.76 | 28.52 | 347,403 | +0.29(+1.01%) |
Dec 14, 2015 | 28.42 | 29.12 | 27.96 | 28.24 | 250,507 | -0.20(-0.69%) |
Dec 11, 2015 | 28.57 | 28.89 | 28.42 | 28.44 | 430,573 | -0.66(-2.27%) |
Dec 10, 2015 | 28.71 | 29.27 | 28.50 | 29.10 | 296,655 | +0.27(+0.92%) |
Dec 09, 2015 | 29.02 | 29.17 | 28.75 | 28.83 | 288,365 | -0.27(-0.91%) |
Dec 08, 2015 | 28.83 | 29.22 | 28.44 | 29.10 | 271,681 | +0.33(+1.13%) |
Dec 07, 2015 | 29.47 | 29.47 | 28.49 | 28.77 | 370,714 | -0.67(-2.28%) |
Dec 04, 2015 | 28.58 | 29.60 | 28.57 | 29.44 | 212,331 | +0.82(+2.86%) |
Dec 03, 2015 | 29.04 | 29.35 | 28.60 | 28.62 | 248,322 | -0.29(-0.99%) |
Dec 02, 2015 | 28.98 | 29.35 | 28.76 | 28.91 | 319,875 | +0.10(+0.34%) |
Dec 01, 2015 | 28.76 | 29.10 | 28.55 | 28.81 | 367,043 | +0.07(+0.24%) |
Nov 30, 2015 | 28.91 | 29.12 | 28.69 | 28.74 | 255,840 | +0.02(+0.07%) |
Nov 27, 2015 | 28.40 | 29.01 | 28.38 | 28.72 | 124,723 | +0.27(+0.93%) |
Nov 25, 2015 | 28.41 | 28.45 | 28.45 | 28.45 | 119,762 | -0.02(-0.07%) |
Nov 24, 2015 | 28.19 | 28.52 | 27.75 | 28.47 | 188,041 | +0.16(+0.56%) |
Nov 23, 2015 | 28.43 | 28.76 | 28.30 | 28.32 | 127,493 | -0.20(-0.69%) |
Nov 20, 2015 | 28.46 | 28.72 | 28.25 | 28.51 | 140,401 | +0.23(+0.80%) |
Nov 19, 2015 | 28.32 | 28.52 | 28.18 | 28.29 | 151,385 | +0.01(+0.04%) |
Nov 18, 2015 | 27.97 | 28.37 | 27.62 | 28.28 | 195,827 | +0.30(+1.06%) |
Nov 17, 2015 | 28.39 | 28.71 | 27.96 | 27.98 | 185,551 | -0.33(-1.15%) |
Nov 16, 2015 | 27.81 | 28.40 | 27.60 | 28.31 | 262,908 | +0.41(+1.48%) |
Nov 13, 2015 | 27.79 | 28.34 | 26.61 | 27.89 | 235,862 | +0.14(+0.50%) |
Nov 12, 2015 | 28.09 | 28.57 | 27.57 | 27.76 | 251,677 | -0.61(-2.15%) |
Nov 11, 2015 | 28.46 | 28.77 | 28.23 | 28.37 | 182,205 | +0.03(+0.10%) |
Nov 10, 2015 | 28.38 | 28.83 | 28.12 | 28.34 | 267,522 | -0.10(-0.35%) |
Nov 09, 2015 | 28.70 | 29.28 | 28.37 | 28.44 | 396,454 | -0.09(-0.31%) |
Nov 06, 2015 | 28.40 | 28.70 | 28.23 | 28.52 | 329,978 | -0.05(-0.17%) |
Nov 05, 2015 | 28.87 | 28.87 | 28.32 | 28.57 | 308,891 | -0.08(-0.28%) |
Nov 04, 2015 | 28.92 | 28.99 | 28.22 | 28.65 | 361,326 | -0.26(-0.89%) |
Nov 03, 2015 | 27.82 | 29.56 | 27.36 | 28.91 | 946,221 | +0.83(+2.95%) |
Nov 02, 2015 | 27.99 | 28.21 | 27.71 | 28.08 | 374,063 | +0.22(+0.78%) |
Oct 30, 2015 | 27.41 | 28.10 | 27.41 | 27.86 | 281,122 | +0.41(+1.51%) |
Oct 29, 2015 | 27.78 | 28.05 | 27.20 | 27.45 | 175,293 | -0.43(-1.55%) |
Oct 28, 2015 | 27.38 | 27.88 | 27.24 | 27.88 | 301,971 | +0.59(+2.17%) |
Oct 27, 2015 | 27.15 | 27.58 | 27.07 | 27.29 | 318,233 | +0.00(+0.00%) |
Oct 26, 2015 | 27.10 | 27.44 | 26.66 | 27.29 | 259,762 | +0.18(+0.65%) |
Oct 23, 2015 | 26.77 | 27.13 | 25.67 | 27.11 | 452,629 | +0.69(+2.61%) |
Oct 22, 2015 | 27.65 | 27.65 | 25.61 | 26.43 | 648,439 | -1.52(-5.43%) |
Oct 21, 2015 | 28.13 | 28.37 | 27.77 | 27.94 | 381,599 | -0.04(-0.14%) |
Oct 20, 2015 | 27.67 | 28.06 | 27.21 | 27.98 | 206,916 | +0.37(+1.36%) |
Oct 19, 2015 | 27.07 | 27.64 | 27.07 | 27.61 | 347,169 | +0.46(+1.71%) |
Oct 16, 2015 | 27.80 | 27.87 | 27.06 | 27.14 | 346,641 | -0.57(-2.06%) |
Oct 15, 2015 | 27.05 | 27.80 | 27.05 | 27.72 | 354,150 | +0.65(+2.40%) |
Oct 14, 2015 | 26.81 | 27.54 | 26.81 | 27.07 | 207,120 | +0.26(+0.96%) |
Oct 13, 2015 | 27.44 | 27.44 | 26.79 | 26.81 | 210,447 | -0.50(-1.84%) |
Oct 12, 2015 | 27.58 | 27.63 | 27.25 | 27.31 | 184,500 | -0.09(-0.32%) |
Oct 09, 2015 | 27.49 | 27.59 | 27.12 | 27.40 | 195,132 | -0.18(-0.64%) |
Oct 08, 2015 | 27.26 | 27.61 | 26.73 | 27.58 | 485,589 | +0.24(+0.86%) |
Oct 07, 2015 | 27.13 | 27.77 | 27.13 | 27.34 | 495,793 | +0.45(+1.69%) |
Oct 06, 2015 | 27.07 | 27.36 | 26.60 | 26.89 | 299,984 | -0.24(-0.87%) |
Oct 05, 2015 | 26.44 | 27.14 | 26.32 | 27.12 | 274,188 | +0.78(+2.95%) |
Oct 02, 2015 | 25.55 | 26.36 | 25.27 | 26.35 | 255,510 | +0.59(+2.30%) |
Oct 01, 2015 | 25.90 | 25.90 | 25.40 | 25.76 | 366,058 | -0.16(-0.61%) |
Sep 30, 2015 | 25.24 | 25.96 | 25.24 | 25.91 | 454,374 | +1.00(+3.99%) |
Sep 29, 2015 | 24.63 | 25.22 | 24.43 | 24.92 | 282,341 | +0.37(+1.53%) |
Sep 28, 2015 | 24.63 | 24.82 | 24.47 | 24.54 | 368,447 | -0.17(-0.68%) |
Sep 25, 2015 | 25.32 | 25.40 | 24.51 | 24.71 | 500,062 | -0.29(-1.14%) |
Sep 24, 2015 | 23.99 | 25.07 | 23.91 | 25.00 | 418,805 | +0.64(+2.63%) |
Sep 23, 2015 | 24.07 | 24.50 | 23.84 | 24.36 | 465,476 | +0.29(+1.19%) |
Sep 22, 2015 | 24.73 | 24.95 | 24.00 | 24.07 | 1,261,135 | -1.03(-4.12%) |
Sep 21, 2015 | 25.15 | 25.47 | 24.80 | 25.10 | 770,464 | +0.28(+1.11%) |
Sep 18, 2015 | 25.26 | 25.70 | 24.66 | 24.83 | 794,376 | -0.90(-3.49%) |
Sep 17, 2015 | 25.24 | 25.93 | 24.96 | 25.73 | 622,325 | +0.69(+2.75%) |
Sep 16, 2015 | 24.92 | 25.07 | 24.62 | 25.04 | 139,283 | +0.20(+0.79%) |
Sep 15, 2015 | 24.57 | 24.95 | 24.45 | 24.84 | 169,724 | +0.21(+0.84%) |
Sep 14, 2015 | 24.83 | 24.96 | 24.60 | 24.63 | 218,096 | -0.19(-0.75%) |
Sep 11, 2015 | 24.34 | 24.85 | 24.28 | 24.82 | 180,806 | +0.36(+1.49%) |
Sep 10, 2015 | 24.49 | 24.69 | 24.21 | 24.45 | 185,631 | -0.05(-0.20%) |
Sep 09, 2015 | 24.43 | 24.89 | 24.21 | 24.50 | 344,442 | +0.17(+0.69%) |
Sep 08, 2015 | 23.97 | 24.46 | 23.78 | 24.34 | 332,445 | +0.88(+3.74%) |
Sep 04, 2015 | 23.70 | 23.46 | 23.46 | 23.46 | 152,038 | -0.60(-2.50%) |
Sep 03, 2015 | 24.07 | 24.41 | 24.00 | 24.06 | 164,907 | +0.14(+0.58%) |
Sep 02, 2015 | 23.57 | 23.94 | 23.21 | 23.92 | 182,023 | +0.75(+3.23%) |
Sep 01, 2015 | 23.45 | 24.04 | 23.14 | 23.17 | 237,491 | -0.74(-3.09%) |
Aug 31, 2015 | 23.95 | 24.24 | 23.65 | 23.91 | 198,582 | -0.15(-0.61%) |
Aug 28, 2015 | 24.08 | 24.56 | 23.91 | 24.06 | 241,155 | -0.17(-0.69%) |
Aug 27, 2015 | 24.08 | 24.48 | 23.77 | 24.23 | 223,726 | +0.47(+1.99%) |
Aug 26, 2015 | 23.74 | 23.83 | 23.03 | 23.76 | 190,535 | +0.59(+2.55%) |
Aug 25, 2015 | 23.92 | 24.08 | 23.14 | 23.16 | 225,703 | +0.04(+0.17%) |
Aug 24, 2015 | 23.26 | 24.11 | 20.81 | 23.12 | 415,810 | -1.56(-6.33%) |
Aug 21, 2015 | 24.45 | 25.18 | 24.44 | 24.69 | 254,739 | -0.20(-0.81%) |
Aug 20, 2015 | 24.93 | 25.35 | 24.75 | 24.89 | 276,575 | -0.45(-1.79%) |
Aug 19, 2015 | 25.60 | 25.63 | 25.12 | 25.34 | 201,103 | -0.39(-1.53%) |
Aug 18, 2015 | 26.21 | 26.45 | 25.70 | 25.74 | 182,745 | -0.44(-1.69%) |
Aug 17, 2015 | 26.01 | 26.24 | 25.61 | 26.18 | 285,932 | -0.07(-0.26%) |
Aug 14, 2015 | 26.28 | 26.34 | 25.77 | 26.25 | 110,603 | -0.13(-0.49%) |
Aug 13, 2015 | 26.60 | 26.72 | 26.21 | 26.38 | 156,502 | -0.17(-0.63%) |
Aug 12, 2015 | 26.12 | 26.55 | 25.45 | 26.54 | 234,200 | +0.28(+1.05%) |
Aug 11, 2015 | 26.70 | 27.05 | 26.18 | 26.27 | 269,734 | -0.82(-3.02%) |
Aug 10, 2015 | 26.63 | 27.29 | 26.43 | 27.09 | 326,452 | +0.45(+1.70%) |
Aug 07, 2015 | 26.46 | 26.65 | 26.14 | 26.63 | 196,789 | +0.04(+0.15%) |
Aug 06, 2015 | 27.26 | 27.54 | 26.21 | 26.59 | 300,337 | -0.57(-2.10%) |
Aug 05, 2015 | 25.46 | 28.06 | 25.46 | 27.16 | 600,979 | +2.58(+10.50%) |
Aug 04, 2015 | 25.09 | 26.06 | 23.99 | 24.58 | 493,393 | -0.75(-2.96%) |
Aug 03, 2015 | 25.77 | 26.06 | 25.27 | 25.33 | 297,163 | -0.47(-1.83%) |
Jul 31, 2015 | 26.11 | 26.14 | 25.69 | 25.80 | 202,860 | -0.21(-0.80%) |
Jul 30, 2015 | 25.54 | 26.20 | 25.54 | 26.01 | 187,864 | +0.30(+1.15%) |
Jul 29, 2015 | 25.60 | 25.85 | 25.20 | 25.72 | 166,114 | +0.17(+0.66%) |
Jul 28, 2015 | 25.72 | 25.81 | 25.02 | 25.55 | 229,286 | -0.11(-0.42%) |
Jul 27, 2015 | 25.51 | 25.84 | 25.34 | 25.66 | 222,290 | -0.05(-0.19%) |
Jul 24, 2015 | 26.25 | 26.52 | 25.58 | 25.71 | 123,560 | -0.61(-2.32%) |
Jul 23, 2015 | 26.29 | 26.75 | 26.00 | 26.32 | 455,731 | +0.18(+0.68%) |
Jul 22, 2015 | 25.91 | 26.18 | 25.54 | 26.14 | 156,667 | +0.06(+0.23%) |
Jul 21, 2015 | 25.63 | 26.21 | 25.63 | 26.08 | 212,198 | +0.35(+1.38%) |
Jul 20, 2015 | 25.91 | 26.03 | 25.62 | 25.73 | 149,688 | -0.15(-0.57%) |
Jul 17, 2015 | 26.04 | 26.04 | 25.44 | 25.87 | 192,829 | -0.10(-0.38%) |
Jul 16, 2015 | 26.91 | 26.91 | 25.47 | 25.97 | 451,101 | -0.82(-3.05%) |
Jul 15, 2015 | 27.18 | 27.18 | 26.71 | 26.79 | 147,674 | -0.49(-1.81%) |
Jul 14, 2015 | 27.05 | 27.42 | 26.98 | 27.28 | 152,027 | +0.33(+1.21%) |
Jul 13, 2015 | 26.69 | 27.13 | 26.63 | 26.96 | 171,775 | +0.44(+1.67%) |
Jul 10, 2015 | 26.63 | 26.76 | 26.24 | 26.51 | 213,860 | +0.33(+1.24%) |
Jul 09, 2015 | 26.59 | 26.82 | 26.09 | 26.19 | 259,310 | -0.01(-0.04%) |
Jul 08, 2015 | 26.40 | 26.62 | 26.01 | 26.20 | 243,205 | -0.47(-1.77%) |
Jul 07, 2015 | 26.70 | 26.79 | 25.98 | 26.67 | 382,016 | -0.10(-0.37%) |
Jul 06, 2015 | 27.08 | 27.55 | 26.48 | 26.77 | 296,301 | -0.55(-2.02%) |
Jul 02, 2015 | 27.28 | 27.32 | 27.32 | 27.32 | 165,435 | +0.12(+0.43%) |
Jul 01, 2015 | 27.52 | 28.18 | 27.18 | 27.20 | 396,052 | +0.12(+0.44%) |
Jun 30, 2015 | 27.41 | 27.44 | 26.50 | 27.09 | 627,947 | +0.08(+0.29%) |
Jun 29, 2015 | 28.01 | 28.11 | 26.95 | 27.01 | 300,333 | -1.13(-4.03%) |
Jun 26, 2015 | 28.54 | 28.64 | 27.81 | 28.14 | 812,521 | -0.43(-1.52%) |
Jun 25, 2015 | 28.45 | 28.62 | 28.30 | 28.57 | 217,202 | +0.17(+0.59%) |
Jun 24, 2015 | 28.43 | 28.64 | 28.14 | 28.41 | 193,296 | -0.05(-0.17%) |
Jun 23, 2015 | 28.90 | 28.90 | 28.20 | 28.45 | 252,002 | -0.42(-1.47%) |
Jun 22, 2015 | 28.84 | 28.92 | 28.53 | 28.88 | 135,212 | +0.28(+0.96%) |
Jun 19, 2015 | 28.67 | 28.67 | 28.24 | 28.60 | 280,063 | +0.03(+0.10%) |
Jun 18, 2015 | 28.45 | 28.69 | 28.25 | 28.57 | 187,163 | +0.18(+0.62%) |
Jun 17, 2015 | 28.72 | 28.90 | 28.40 | 28.40 | 255,355 | -0.32(-1.10%) |
Jun 16, 2015 | 28.39 | 28.73 | 28.22 | 28.71 | 222,843 | +0.26(+0.90%) |
Jun 15, 2015 | 28.29 | 28.58 | 27.61 | 28.45 | 256,654 | -0.15(-0.52%) |
Jun 12, 2015 | 28.75 | 28.90 | 28.50 | 28.60 | 168,035 | -0.31(-1.06%) |
Jun 11, 2015 | 29.03 | 29.06 | 28.62 | 28.91 | 152,255 | -0.01(-0.03%) |
Jun 10, 2015 | 28.27 | 29.02 | 27.94 | 28.92 | 221,458 | +0.84(+2.98%) |
Jun 09, 2015 | 28.57 | 28.79 | 27.98 | 28.08 | 269,935 | -0.49(-1.72%) |
Jun 08, 2015 | 29.04 | 29.07 | 28.54 | 28.57 | 217,787 | -0.38(-1.33%) |
Jun 05, 2015 | 28.39 | 29.01 | 28.09 | 28.96 | 221,319 | +0.55(+1.94%) |
Jun 04, 2015 | 28.63 | 28.92 | 28.22 | 28.41 | 388,438 | -0.41(-1.44%) |
Jun 03, 2015 | 28.77 | 28.98 | 28.47 | 28.82 | 183,038 | +0.08(+0.27%) |
Jun 02, 2015 | 28.59 | 28.81 | 28.27 | 28.74 | 413,969 | -0.01(-0.03%) |
Jun 01, 2015 | 28.26 | 29.03 | 27.87 | 28.75 | 325,280 | +0.65(+2.31%) |
May 29, 2015 | 28.22 | 28.36 | 27.77 | 28.10 | 226,550 | -0.17(-0.59%) |
May 28, 2015 | 28.40 | 28.56 | 27.94 | 28.27 | 163,529 | -0.13(-0.45%) |
May 27, 2015 | 27.98 | 28.45 | 27.82 | 28.40 | 296,998 | +0.49(+1.77%) |
May 26, 2015 | 28.17 | 28.28 | 27.55 | 27.90 | 289,590 | -0.32(-1.12%) |
May 22, 2015 | 28.17 | 28.22 | 28.22 | 28.22 | 194,158 | -0.13(-0.45%) |
May 21, 2015 | 28.35 | 28.40 | 27.54 | 28.35 | 259,029 | +0.05(+0.17%) |
May 20, 2015 | 28.06 | 28.62 | 27.58 | 28.30 | 393,975 | +0.60(+2.17%) |
May 19, 2015 | 28.08 | 28.08 | 27.54 | 27.70 | 296,047 | -0.22(-0.78%) |
May 18, 2015 | 27.44 | 28.00 | 27.09 | 27.91 | 326,782 | +0.47(+1.72%) |
May 15, 2015 | 26.41 | 27.44 | 26.41 | 27.44 | 389,883 | +0.87(+3.26%) |
May 14, 2015 | 26.26 | 26.59 | 26.18 | 26.57 | 265,357 | +0.44(+1.70%) |
May 13, 2015 | 25.15 | 26.68 | 24.85 | 26.13 | 553,297 | +1.08(+4.33%) |
May 12, 2015 | 24.93 | 25.31 | 24.69 | 25.05 | 220,928 | -0.12(-0.47%) |
May 11, 2015 | 24.91 | 25.58 | 24.91 | 25.16 | 204,943 | +0.29(+1.15%) |
May 08, 2015 | 24.99 | 25.19 | 24.84 | 24.88 | 203,987 | +0.29(+1.16%) |
May 07, 2015 | 23.91 | 24.64 | 23.91 | 24.59 | 195,959 | +0.64(+2.67%) |
May 06, 2015 | 24.22 | 24.48 | 23.67 | 23.95 | 233,867 | -0.26(-1.06%) |
May 05, 2015 | 24.71 | 25.46 | 23.32 | 24.21 | 535,551 | -0.32(-1.29%) |
May 04, 2015 | 25.21 | 25.27 | 24.43 | 24.52 | 312,264 | -0.57(-2.28%) |