Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.36 | 28.37 | 28.35 | 28.37 | 43,360 | +0.02(+0.07%) |
Apr 28, 2016 | 28.36 | 28.37 | 28.34 | 28.35 | 41,670 | -0.01(-0.04%) |
Apr 27, 2016 | 28.32 | 28.36 | 28.32 | 28.36 | 42,730 | +0.04(+0.14%) |
Apr 26, 2016 | 28.33 | 28.33 | 28.31 | 28.32 | 73,627 | -0.01(-0.04%) |
Apr 25, 2016 | 28.33 | 28.33 | 28.31 | 28.33 | 103,229 | -0.01(-0.04%) |
Apr 22, 2016 | 28.35 | 28.35 | 28.32 | 28.34 | 111,628 | -0.05(-0.18%) |
Apr 21, 2016 | 28.42 | 28.42 | 28.39 | 28.39 | 46,383 | -0.01(-0.04%) |
Apr 20, 2016 | 28.43 | 28.44 | 28.40 | 28.40 | 50,819 | -0.02(-0.07%) |
Apr 19, 2016 | 28.43 | 28.43 | 28.40 | 28.42 | 56,876 | -0.01(-0.04%) |
Apr 18, 2016 | 28.44 | 28.44 | 28.42 | 28.43 | 54,369 | -0.02(-0.07%) |
Apr 15, 2016 | 28.45 | 28.45 | 28.43 | 28.45 | 57,775 | +0.02(+0.07%) |
Apr 14, 2016 | 28.44 | 28.44 | 28.42 | 28.43 | 29,773 | -0.02(-0.07%) |
Apr 13, 2016 | 28.44 | 28.45 | 28.42 | 28.45 | 89,348 | +0.02(+0.07%) |
Apr 12, 2016 | 28.43 | 28.44 | 28.42 | 28.43 | 57,806 | -0.03(-0.11%) |
Apr 11, 2016 | 28.44 | 28.46 | 28.43 | 28.46 | 46,470 | +0.01(+0.04%) |
Apr 08, 2016 | 28.46 | 28.47 | 28.45 | 28.45 | 34,984 | -0.05(-0.18%) |
Apr 07, 2016 | 28.47 | 28.50 | 28.47 | 28.50 | 22,636 | +0.03(+0.11%) |
Apr 06, 2016 | 28.47 | 28.48 | 28.47 | 28.47 | 36,150 | -0.03(-0.11%) |
Apr 05, 2016 | 28.47 | 28.50 | 28.46 | 28.50 | 46,794 | +0.05(+0.18%) |
Apr 04, 2016 | 28.46 | 28.47 | 28.45 | 28.45 | 111,160 | -0.01(-0.04%) |
Apr 01, 2016 | 28.45 | 28.46 | 28.44 | 28.46 | 34,077 | +0.00(+0.00%) |
Mar 31, 2016 | 28.46 | 28.48 | 28.44 | 28.46 | 47,929 | -0.01(-0.04%) |
Mar 30, 2016 | 28.48 | 28.48 | 28.45 | 28.47 | 169,485 | -0.02(-0.07%) |
Mar 29, 2016 | 28.45 | 28.49 | 28.43 | 28.49 | 20,893 | +0.06(+0.21%) |
Mar 28, 2016 | 28.43 | 28.45 | 28.41 | 28.43 | 197,597 | -0.06(-0.21%) |
Mar 24, 2016 | 28.49 | 28.49 | 28.49 | 0 | +0.05(+0.18%) | |
Mar 23, 2016 | 28.40 | 28.44 | 28.39 | 28.44 | 25,914 | +0.04(+0.14%) |
Mar 22, 2016 | 28.43 | 28.44 | 28.40 | 28.40 | 70,869 | -0.03(-0.11%) |
Mar 21, 2016 | 28.41 | 28.43 | 28.41 | 28.43 | 57,980 | -0.01(-0.04%) |
Mar 18, 2016 | 28.41 | 28.44 | 28.40 | 28.44 | 55,888 | +0.02(+0.07%) |
Mar 17, 2016 | 28.40 | 28.43 | 28.40 | 28.42 | 45,223 | +0.01(+0.04%) |
Mar 16, 2016 | 28.38 | 28.41 | 28.35 | 28.41 | 83,202 | -0.03(-0.11%) |
Mar 15, 2016 | 28.41 | 28.44 | 28.41 | 28.44 | 33,503 | +0.02(+0.07%) |
Mar 14, 2016 | 28.43 | 28.43 | 28.40 | 28.42 | 36,267 | +0.00(+0.00%) |
Mar 11, 2016 | 28.43 | 28.43 | 28.39 | 28.42 | 197,496 | -0.02(-0.07%) |
Mar 10, 2016 | 28.44 | 28.45 | 28.40 | 28.44 | 72,947 | -0.03(-0.11%) |
Mar 09, 2016 | 28.48 | 28.49 | 28.43 | 28.47 | 178,484 | -0.02(-0.07%) |
Mar 08, 2016 | 28.47 | 28.49 | 28.45 | 28.49 | 104,236 | +0.05(+0.18%) |
Mar 07, 2016 | 28.42 | 28.44 | 28.40 | 28.44 | 87,538 | +0.03(+0.11%) |
Mar 04, 2016 | 28.45 | 28.45 | 28.41 | 28.41 | 251,023 | +0.00(+0.00%) |
Mar 03, 2016 | 28.41 | 28.42 | 28.39 | 28.41 | 231,905 | +0.00(+0.00%) |
Mar 02, 2016 | 28.41 | 28.42 | 28.40 | 28.41 | 230,690 | +0.00(+0.00%) |
Mar 01, 2016 | 28.43 | 28.43 | 28.40 | 28.41 | 134,682 | -0.02(-0.07%) |
Feb 29, 2016 | 28.42 | 28.44 | 28.41 | 28.43 | 35,661 | +0.01(+0.04%) |
Feb 26, 2016 | 28.43 | 28.43 | 28.41 | 28.42 | 82,297 | -0.02(-0.07%) |
Feb 25, 2016 | 28.43 | 28.45 | 28.42 | 28.44 | 66,494 | +0.00(+0.00%) |
Feb 24, 2016 | 28.47 | 28.48 | 28.43 | 28.44 | 172,943 | -0.01(-0.04%) |
Feb 23, 2016 | 28.45 | 28.46 | 28.44 | 28.45 | 58,495 | +0.02(+0.07%) |
Feb 22, 2016 | 28.47 | 28.47 | 28.43 | 28.43 | 62,937 | -0.09(-0.32%) |
Feb 19, 2016 | 28.50 | 28.52 | 28.50 | 28.52 | 77,088 | -0.01(-0.04%) |
Feb 18, 2016 | 28.46 | 28.53 | 28.45 | 28.53 | 181,116 | +0.04(+0.14%) |
Feb 17, 2016 | 28.49 | 28.49 | 28.45 | 28.49 | 157,388 | +0.00(+0.00%) |
Feb 16, 2016 | 28.53 | 28.53 | 28.49 | 28.49 | 98,096 | -0.06(-0.21%) |
Feb 12, 2016 | 28.55 | 28.55 | 28.55 | 0 | -0.03(-0.10%) | |
Feb 11, 2016 | 28.60 | 28.62 | 28.57 | 28.58 | 101,891 | +0.00(+0.00%) |
Feb 10, 2016 | 28.59 | 28.59 | 28.55 | 28.58 | 49,206 | -0.02(-0.07%) |
Feb 09, 2016 | 28.59 | 28.61 | 28.58 | 28.60 | 62,510 | -0.02(-0.07%) |
Feb 08, 2016 | 28.60 | 28.62 | 28.57 | 28.62 | 88,299 | +0.02(+0.07%) |
Feb 05, 2016 | 28.54 | 28.60 | 28.54 | 28.60 | 37,846 | +0.03(+0.11%) |
Feb 04, 2016 | 28.56 | 28.57 | 28.52 | 28.57 | 207,313 | +0.01(+0.04%) |
Feb 03, 2016 | 28.56 | 28.60 | 28.55 | 28.56 | 88,719 | -0.02(-0.07%) |
Feb 02, 2016 | 28.55 | 28.59 | 28.55 | 28.58 | 66,292 | +0.05(+0.18%) |
Feb 01, 2016 | 28.52 | 28.53 | 28.49 | 28.53 | 103,396 | +0.02(+0.05%) |
Jan 29, 2016 | 28.53 | 28.53 | 28.48 | 28.52 | 258,770 | -0.02(-0.05%) |
Jan 28, 2016 | 28.49 | 28.53 | 28.48 | 28.53 | 79,714 | +0.02(+0.07%) |
Jan 27, 2016 | 28.49 | 28.53 | 28.47 | 28.51 | 84,476 | +0.00(+0.00%) |
Jan 26, 2016 | 28.51 | 28.52 | 28.49 | 28.51 | 276,495 | -0.06(-0.21%) |
Jan 25, 2016 | 28.47 | 28.57 | 28.47 | 28.57 | 165,547 | +0.08(+0.28%) |
Jan 22, 2016 | 28.47 | 28.50 | 28.44 | 28.49 | 77,537 | -0.06(-0.21%) |
Jan 21, 2016 | 28.57 | 28.58 | 28.53 | 28.55 | 185,964 | -0.04(-0.14%) |
Jan 20, 2016 | 28.68 | 28.68 | 28.54 | 28.59 | 282,441 | -0.07(-0.24%) |
Jan 19, 2016 | 28.63 | 28.66 | 28.63 | 28.66 | 77,537 | +0.00(+0.00%) |
Jan 18, 2016 | 28.66 | 28.66 | 28.63 | 28.66 | 64,675 | -0.03(-0.10%) |
Jan 15, 2016 | 28.68 | 28.69 | 28.65 | 28.69 | 173,640 | +0.03(+0.10%) |
Jan 14, 2016 | 28.63 | 28.68 | 28.63 | 28.66 | 123,057 | -0.01(-0.03%) |
Jan 13, 2016 | 28.64 | 28.67 | 28.61 | 28.67 | 216,000 | +0.06(+0.21%) |
Jan 12, 2016 | 28.56 | 28.61 | 28.56 | 28.61 | 105,227 | +0.06(+0.21%) |
Jan 11, 2016 | 28.55 | 28.57 | 28.53 | 28.55 | 77,869 | -0.03(-0.10%) |
Jan 08, 2016 | 28.54 | 28.58 | 28.54 | 28.58 | 45,606 | +0.00(+0.00%) |
Jan 07, 2016 | 28.57 | 28.59 | 28.54 | 28.58 | 367,723 | +0.03(+0.11%) |
Jan 06, 2016 | 28.57 | 28.58 | 28.53 | 28.55 | 124,085 | -0.01(-0.04%) |
Jan 05, 2016 | 28.50 | 28.56 | 28.50 | 28.56 | 61,082 | +0.06(+0.21%) |
Jan 04, 2016 | 28.55 | 28.55 | 28.50 | 28.50 | 57,999 | +0.00(+0.00%) |
Dec 31, 2015 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 28.51 | 28.51 | 28.48 | 28.50 | 41,874 | -0.02(-0.07%) |
Dec 29, 2015 | 28.52 | 28.53 | 28.49 | 28.52 | 32,529 | -0.09(-0.31%) |
Dec 24, 2015 | 28.61 | 28.61 | 28.61 | 0 | +0.05(+0.18%) | |
Dec 23, 2015 | 28.53 | 28.57 | 28.52 | 28.56 | 231,673 | +0.02(+0.07%) |
Dec 22, 2015 | 28.53 | 28.56 | 28.52 | 28.54 | 71,075 | -0.02(-0.07%) |
Dec 21, 2015 | 28.54 | 28.57 | 28.54 | 28.56 | 166,624 | +0.03(+0.11%) |
Dec 18, 2015 | 28.53 | 28.56 | 28.53 | 28.53 | 85,928 | -0.01(-0.04%) |
Dec 17, 2015 | 28.49 | 28.54 | 28.49 | 28.54 | 86,504 | +0.04(+0.14%) |
Dec 16, 2015 | 28.50 | 28.52 | 28.48 | 28.50 | 71,350 | -0.04(-0.14%) |
Dec 15, 2015 | 28.52 | 28.54 | 28.50 | 28.54 | 145,753 | +0.03(+0.11%) |
Dec 14, 2015 | 28.56 | 28.57 | 28.51 | 28.51 | 86,143 | -0.05(-0.18%) |
Dec 11, 2015 | 28.53 | 28.57 | 28.53 | 28.56 | 105,428 | +0.03(+0.11%) |
Dec 10, 2015 | 28.53 | 28.53 | 28.50 | 28.53 | 62,166 | +0.03(+0.11%) |
Dec 09, 2015 | 28.50 | 28.51 | 28.48 | 28.50 | 52,888 | -0.02(-0.07%) |
Dec 08, 2015 | 28.51 | 28.52 | 28.48 | 28.52 | 119,190 | +0.06(+0.21%) |
Dec 07, 2015 | 28.44 | 28.47 | 28.44 | 28.46 | 109,677 | +0.03(+0.11%) |
Dec 04, 2015 | 28.42 | 28.47 | 28.42 | 28.43 | 98,417 | -0.01(-0.04%) |
Dec 03, 2015 | 28.45 | 28.45 | 28.40 | 28.44 | 100,488 | -0.04(-0.14%) |
Dec 02, 2015 | 28.47 | 28.48 | 28.44 | 28.48 | 116,744 | +0.02(+0.07%) |
Dec 01, 2015 | 28.46 | 28.48 | 28.44 | 28.46 | 209,949 | +0.01(+0.04%) |
Nov 30, 2015 | 28.43 | 28.46 | 28.43 | 28.45 | 74,038 | +0.00(+0.00%) |
Nov 27, 2015 | 28.44 | 28.47 | 28.44 | 28.45 | 41,628 | +0.00(+0.00%) |
Nov 26, 2015 | 28.44 | 28.47 | 28.43 | 28.45 | 50,989 | -0.01(-0.04%) |
Nov 25, 2015 | 28.45 | 28.47 | 28.45 | 28.46 | 57,334 | -0.01(-0.04%) |
Nov 24, 2015 | 28.43 | 28.47 | 28.43 | 28.47 | 40,047 | +0.02(+0.07%) |
Nov 23, 2015 | 28.46 | 28.45 | 52,046 | -0.06(-0.21%) | ||
Nov 20, 2015 | 28.52 | 28.53 | 28.49 | 28.51 | 64,283 | +0.00(+0.00%) |
Nov 19, 2015 | 28.51 | 28.51 | 28.47 | 28.51 | 86,817 | +0.02(+0.07%) |
Nov 18, 2015 | 28.49 | 28.50 | 28.46 | 28.49 | 39,793 | -0.02(-0.07%) |
Nov 17, 2015 | 28.49 | 28.51 | 28.47 | 28.51 | 83,634 | +0.02(+0.07%) |
Nov 16, 2015 | 28.50 | 28.52 | 28.47 | 28.49 | 70,496 | -0.02(-0.07%) |
Nov 13, 2015 | 28.46 | 28.51 | 28.46 | 28.51 | 38,295 | +0.05(+0.18%) |
Nov 12, 2015 | 28.47 | 28.49 | 28.44 | 28.46 | 142,603 | +0.06(+0.21%) |
Nov 11, 2015 | 28.44 | 28.47 | 28.40 | 28.40 | 26,347 | -0.09(-0.32%) |
Nov 10, 2015 | 28.45 | 28.49 | 28.44 | 28.49 | 137,506 | +0.04(+0.14%) |
Nov 09, 2015 | 28.44 | 28.46 | 28.43 | 28.45 | 128,714 | +0.01(+0.04%) |
Nov 06, 2015 | 28.44 | 28.46 | 28.43 | 28.44 | 47,350 | -0.05(-0.18%) |
Nov 05, 2015 | 28.47 | 28.49 | 28.44 | 28.49 | 69,161 | +0.01(+0.04%) |
Nov 04, 2015 | 28.48 | 28.51 | 28.47 | 28.48 | 184,279 | -0.02(-0.07%) |
Nov 03, 2015 | 28.51 | 28.51 | 28.50 | 28.50 | 43,884 | -0.03(-0.11%) |
Nov 02, 2015 | 28.50 | 28.53 | 28.49 | 28.53 | 66,667 | +0.02(+0.07%) |
Oct 30, 2015 | 28.52 | 28.52 | 28.50 | 28.51 | 61,016 | +0.00(+0.00%) |
Oct 29, 2015 | 28.54 | 28.54 | 28.51 | 28.51 | 92,606 | -0.06(-0.21%) |
Oct 28, 2015 | 28.59 | 28.59 | 28.55 | 28.57 | 62,059 | -0.03(-0.10%) |
Oct 27, 2015 | 28.56 | 28.60 | 28.56 | 28.60 | 32,925 | +0.05(+0.18%) |
Oct 26, 2015 | 28.53 | 28.55 | 28.52 | 28.55 | 75,669 | +0.02(+0.07%) |
Oct 23, 2015 | 28.53 | 28.54 | 28.51 | 28.53 | 26,856 | -0.05(-0.17%) |
Oct 22, 2015 | 28.59 | 28.61 | 28.57 | 28.58 | 42,699 | +0.01(+0.04%) |
Oct 21, 2015 | 28.55 | 28.58 | 28.55 | 28.57 | 47,646 | +0.05(+0.18%) |
Oct 20, 2015 | 28.55 | 28.56 | 28.52 | 28.52 | 44,644 | -0.07(-0.24%) |
Oct 19, 2015 | 28.58 | 28.59 | 28.57 | 28.59 | 30,166 | +0.00(+0.00%) |
Oct 16, 2015 | 28.56 | 28.59 | 28.56 | 28.59 | 28,656 | +0.01(+0.03%) |
Oct 15, 2015 | 28.58 | 28.59 | 28.57 | 28.58 | 30,264 | -0.03(-0.10%) |
Oct 14, 2015 | 28.55 | 28.61 | 28.55 | 28.61 | 45,217 | +0.09(+0.32%) |
Oct 13, 2015 | 28.54 | 28.56 | 28.52 | 28.52 | 126,603 | -0.05(-0.18%) |
Oct 09, 2015 | 28.57 | 28.57 | 28.57 | 0 | +0.03(+0.11%) | |
Oct 08, 2015 | 28.56 | 28.56 | 28.53 | 28.54 | 55,657 | -0.03(-0.11%) |
Oct 07, 2015 | 28.54 | 28.58 | 28.54 | 28.57 | 36,497 | +0.00(+0.00%) |
Oct 06, 2015 | 28.55 | 28.58 | 28.53 | 28.57 | 85,336 | -0.02(-0.07%) |
Oct 05, 2015 | 28.58 | 28.59 | 28.55 | 28.59 | 55,846 | +0.00(+0.00%) |
Oct 02, 2015 | 28.60 | 28.61 | 28.58 | 28.59 | 130,996 | +0.01(+0.03%) |
Oct 01, 2015 | 28.57 | 28.58 | 28.56 | 28.58 | 75,997 | +0.02(+0.07%) |
Sep 30, 2015 | 28.56 | 28.57 | 28.54 | 28.56 | 75,097 | -0.04(-0.14%) |
Sep 29, 2015 | 28.57 | 28.60 | 28.57 | 28.60 | 42,389 | +0.04(+0.14%) |
Sep 28, 2015 | 28.56 | 28.60 | 28.56 | 28.56 | 68,040 | -0.01(-0.04%) |
Sep 25, 2015 | 28.55 | 28.58 | 28.55 | 28.57 | 104,128 | +0.00(+0.00%) |
Sep 24, 2015 | 28.59 | 28.61 | 28.57 | 28.57 | 96,349 | -0.03(-0.10%) |
Sep 23, 2015 | 28.60 | 28.60 | 28.58 | 28.60 | 31,612 | +0.01(+0.03%) |
Sep 22, 2015 | 28.59 | 28.62 | 28.58 | 28.59 | 24,816 | +0.00(+0.00%) |
Sep 21, 2015 | 28.63 | 28.63 | 28.59 | 28.59 | 29,634 | -0.07(-0.24%) |
Sep 18, 2015 | 28.61 | 28.66 | 28.61 | 28.66 | 20,815 | +0.04(+0.14%) |
Sep 17, 2015 | 28.55 | 28.64 | 28.55 | 28.62 | 39,006 | +0.03(+0.10%) |
Sep 16, 2015 | 28.60 | 28.61 | 28.58 | 28.59 | 66,200 | -0.08(-0.28%) |
Sep 15, 2015 | 28.69 | 28.70 | 28.64 | 28.67 | 49,222 | -0.05(-0.17%) |
Sep 14, 2015 | 28.72 | 28.72 | 28.70 | 28.72 | 23,141 | +0.02(+0.07%) |
Sep 11, 2015 | 28.68 | 28.71 | 28.68 | 28.70 | 26,084 | +0.00(+0.00%) |
Sep 10, 2015 | 28.66 | 28.70 | 28.66 | 28.70 | 36,115 | +0.05(+0.17%) |
Sep 09, 2015 | 28.71 | 28.71 | 28.65 | 28.65 | 75,170 | -0.06(-0.21%) |
Sep 08, 2015 | 28.65 | 28.71 | 28.65 | 28.71 | 69,683 | +0.05(+0.17%) |
Sep 04, 2015 | 28.66 | 28.66 | 28.66 | 0 | -0.02(-0.07%) | |
Sep 03, 2015 | 28.71 | 28.71 | 28.68 | 28.68 | 79,329 | -0.01(-0.03%) |
Sep 02, 2015 | 28.72 | 28.72 | 28.69 | 28.69 | 53,491 | -0.03(-0.10%) |
Sep 01, 2015 | 28.71 | 28.74 | 28.68 | 28.72 | 136,002 | +0.01(+0.03%) |
Aug 31, 2015 | 28.74 | 28.74 | 28.70 | 28.71 | 35,079 | -0.02(-0.07%) |
Aug 28, 2015 | 28.74 | 28.75 | 28.71 | 28.73 | 110,248 | +0.00(+0.00%) |
Aug 27, 2015 | 28.72 | 28.74 | 28.70 | 28.73 | 91,966 | +0.00(+0.00%) |
Aug 26, 2015 | 28.75 | 28.75 | 28.71 | 28.73 | 53,018 | +0.00(+0.00%) |
Aug 25, 2015 | 28.75 | 28.78 | 28.73 | 28.73 | 86,014 | -0.05(-0.17%) |
Aug 24, 2015 | 28.79 | 28.84 | 28.78 | 28.78 | 169,499 | -0.10(-0.35%) |
Aug 21, 2015 | 28.84 | 28.88 | 28.83 | 28.88 | 53,919 | +0.02(+0.07%) |
Aug 20, 2015 | 28.85 | 28.86 | 28.85 | 28.86 | 103,863 | +0.00(+0.00%) |
Aug 19, 2015 | 28.80 | 28.86 | 28.79 | 28.86 | 29,547 | +0.04(+0.14%) |
Aug 18, 2015 | 28.79 | 28.82 | 28.79 | 28.82 | 22,573 | +0.01(+0.03%) |
Aug 17, 2015 | 28.83 | 28.83 | 28.79 | 28.81 | 41,966 | -0.03(-0.10%) |
Aug 14, 2015 | 28.81 | 28.84 | 28.78 | 28.84 | 80,363 | +0.04(+0.14%) |
Aug 13, 2015 | 28.78 | 28.81 | 28.78 | 28.80 | 29,578 | -0.02(-0.07%) |
Aug 12, 2015 | 28.82 | 28.84 | 28.81 | 28.82 | 43,551 | +0.00(+0.00%) |
Aug 11, 2015 | 28.80 | 28.82 | 28.79 | 28.82 | 42,151 | +0.03(+0.10%) |
Aug 10, 2015 | 28.77 | 28.79 | 28.77 | 28.79 | 30,330 | -0.01(-0.03%) |
Aug 07, 2015 | 28.77 | 28.80 | 28.77 | 28.80 | 29,733 | +0.00(+0.00%) |
Aug 06, 2015 | 28.80 | 28.81 | 28.78 | 28.80 | 43,745 | -0.01(-0.03%) |
Aug 05, 2015 | 28.79 | 28.82 | 28.78 | 28.81 | 66,324 | +0.02(+0.07%) |
Aug 04, 2015 | 28.81 | 28.83 | 28.79 | 28.79 | 330,960 | -0.05(-0.17%) |
Jul 31, 2015 | 28.84 | 28.84 | 28.84 | 0 | +0.06(+0.21%) | |
Jul 30, 2015 | 28.77 | 28.78 | 28.76 | 28.78 | 53,624 | +0.04(+0.14%) |
Jul 29, 2015 | 28.77 | 28.78 | 28.74 | 28.74 | 53,081 | -0.05(-0.17%) |
Jul 28, 2015 | 28.79 | 28.79 | 28.78 | 28.79 | 59,773 | -0.01(-0.03%) |
Jul 27, 2015 | 28.80 | 28.83 | 28.78 | 28.80 | 131,605 | -0.01(-0.03%) |
Jul 24, 2015 | 28.83 | 28.83 | 28.80 | 28.81 | 57,131 | -0.06(-0.21%) |
Jul 23, 2015 | 28.86 | 28.87 | 28.84 | 28.87 | 38,233 | +0.01(+0.03%) |
Jul 22, 2015 | 28.86 | 28.86 | 28.83 | 28.86 | 66,082 | +0.01(+0.03%) |
Jul 21, 2015 | 28.84 | 28.86 | 28.83 | 28.85 | 42,109 | +0.01(+0.03%) |
Jul 20, 2015 | 28.85 | 28.85 | 28.82 | 28.84 | 29,115 | -0.02(-0.07%) |
Jul 17, 2015 | 28.86 | 28.86 | 28.83 | 28.86 | 42,093 | +0.00(+0.00%) |
Jul 16, 2015 | 28.85 | 28.86 | 28.82 | 28.86 | 65,830 | +0.02(+0.05%) |
Jul 15, 2015 | 28.80 | 28.85 | 28.79 | 28.84 | 40,633 | +0.06(+0.23%) |
Jul 14, 2015 | 28.82 | 28.82 | 28.78 | 28.78 | 79,503 | -0.02(-0.07%) |
Jul 13, 2015 | 28.77 | 28.81 | 28.77 | 28.80 | 28,754 | +0.05(+0.17%) |
Jul 10, 2015 | 28.75 | 28.79 | 28.74 | 28.75 | 130,441 | -0.06(-0.21%) |
Jul 09, 2015 | 28.80 | 28.83 | 28.80 | 28.81 | 50,677 | -0.04(-0.14%) |
Jul 08, 2015 | 28.82 | 28.85 | 28.81 | 28.85 | 47,803 | +0.05(+0.17%) |
Jul 07, 2015 | 28.83 | 28.87 | 28.80 | 28.80 | 74,467 | +0.02(+0.07%) |
Jul 06, 2015 | 28.80 | 28.82 | 28.78 | 28.78 | 55,956 | -0.01(-0.03%) |
Jul 03, 2015 | 28.76 | 28.80 | 28.76 | 28.79 | 11,228 | +0.00(+0.00%) |
Jul 02, 2015 | 28.79 | 28.80 | 28.78 | 28.79 | 99,120 | +0.03(+0.10%) |
Jun 30, 2015 | 28.76 | 28.76 | 28.76 | 0 | +0.08(+0.28%) | |
Jun 29, 2015 | 28.65 | 28.72 | 28.65 | 28.68 | 58,143 | +0.04(+0.14%) |
Jun 26, 2015 | 28.61 | 28.65 | 28.61 | 28.64 | 38,501 | -0.03(-0.10%) |
Jun 25, 2015 | 28.66 | 28.67 | 28.65 | 28.67 | 90,329 | +0.03(+0.10%) |
Jun 24, 2015 | 28.66 | 28.66 | 28.62 | 28.64 | 81,938 | -0.02(-0.07%) |
Jun 23, 2015 | 28.64 | 28.66 | 28.63 | 28.66 | 24,661 | +0.00(+0.00%) |
Jun 22, 2015 | 28.65 | 28.69 | 28.64 | 28.66 | 73,630 | -0.04(-0.14%) |
Jun 19, 2015 | 28.67 | 28.70 | 28.67 | 28.70 | 56,041 | +0.05(+0.17%) |
Jun 18, 2015 | 28.64 | 28.68 | 28.64 | 28.65 | 30,113 | -0.03(-0.10%) |
Jun 17, 2015 | 28.68 | 28.68 | 28.60 | 28.68 | 121,529 | -0.04(-0.14%) |
Jun 16, 2015 | 28.74 | 28.74 | 28.71 | 28.72 | 42,361 | -0.01(-0.03%) |
Jun 15, 2015 | 28.73 | 28.73 | 28.71 | 28.73 | 36,387 | +0.03(+0.10%) |
Jun 12, 2015 | 28.69 | 28.71 | 28.67 | 28.70 | 52,600 | +0.01(+0.03%) |
Jun 11, 2015 | 28.64 | 28.69 | 28.64 | 28.69 | 51,301 | +0.03(+0.10%) |
Jun 10, 2015 | 28.65 | 28.66 | 28.65 | 28.66 | 49,634 | -0.01(-0.03%) |
Jun 09, 2015 | 28.66 | 28.67 | 28.64 | 28.67 | 406,557 | -0.02(-0.07%) |
Jun 08, 2015 | 28.68 | 28.70 | 28.67 | 28.69 | 54,867 | -0.01(-0.03%) |
Jun 05, 2015 | 28.69 | 28.70 | 28.67 | 28.70 | 39,603 | -0.04(-0.14%) |
Jun 04, 2015 | 28.71 | 28.75 | 28.71 | 28.74 | 34,325 | +0.04(+0.16%) |
Jun 03, 2015 | 28.72 | 28.72 | 28.69 | 28.70 | 58,531 | -0.00(-0.02%) |
Jun 02, 2015 | 28.73 | 28.74 | 28.70 | 28.70 | 71,600 | -0.06(-0.21%) |
Jun 01, 2015 | 28.76 | 28.77 | 28.72 | 28.76 | 40,432 | +0.02(+0.07%) |
May 29, 2015 | 28.73 | 28.76 | 28.73 | 28.74 | 53,078 | +0.01(+0.03%) |
May 28, 2015 | 28.70 | 28.73 | 28.70 | 28.73 | 40,683 | +0.02(+0.07%) |
May 27, 2015 | 28.70 | 28.71 | 28.67 | 28.71 | 38,905 | +0.01(+0.03%) |
May 26, 2015 | 28.65 | 28.70 | 28.65 | 28.70 | 58,497 | +0.03(+0.10%) |
May 25, 2015 | 28.66 | 28.68 | 28.65 | 28.67 | 33,773 | +0.00(+0.00%) |
May 22, 2015 | 28.67 | 28.67 | 28.64 | 28.67 | 59,050 | -0.03(-0.10%) |
May 21, 2015 | 28.69 | 28.72 | 28.69 | 28.70 | 46,674 | -0.02(-0.07%) |
May 20, 2015 | 28.70 | 28.72 | 28.68 | 28.72 | 45,143 | +0.02(+0.07%) |
May 19, 2015 | 28.70 | 28.71 | 28.68 | 28.70 | 47,484 | -0.10(-0.35%) |
May 15, 2015 | 28.80 | 28.80 | 28.80 | 0 | +0.08(+0.28%) | |
May 14, 2015 | 28.70 | 28.72 | 28.69 | 28.72 | 67,337 | +0.02(+0.07%) |
May 13, 2015 | 28.72 | 28.72 | 28.68 | 28.70 | 43,052 | +0.00(+0.00%) |
May 12, 2015 | 28.67 | 28.70 | 28.65 | 28.70 | 35,321 | +0.01(+0.03%) |
May 11, 2015 | 28.71 | 28.71 | 28.68 | 28.69 | 61,613 | -0.01(-0.03%) |
May 08, 2015 | 28.71 | 28.74 | 28.70 | 28.70 | 173,317 | -0.01(-0.03%) |
May 07, 2015 | 28.65 | 28.71 | 28.65 | 28.71 | 111,215 | +0.05(+0.16%) |
May 06, 2015 | 28.69 | 28.69 | 28.64 | 28.66 | 102,032 | -0.05(-0.16%) |
May 05, 2015 | 28.68 | 28.71 | 28.67 | 28.71 | 202,085 | +0.02(+0.07%) |
May 04, 2015 | 28.67 | 28.69 | 28.66 | 28.69 | 32,171 | +0.00(+0.00%) |