Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 32.86 | 33.08 | 32.70 | 32.83 | 210,541 | +0.07(+0.21%) |
Jun 29, 2016 | 33.06 | 33.13 | 32.74 | 32.76 | 194,180 | -0.23(-0.70%) |
Jun 28, 2016 | 33.28 | 33.28 | 32.88 | 33.00 | 212,240 | +0.04(+0.11%) |
Jun 27, 2016 | 33.32 | 33.32 | 32.77 | 32.96 | 262,189 | +0.79(+2.47%) |
Jun 24, 2016 | 32.36 | 32.36 | 32.06 | 32.16 | 117,534 | +0.77(+2.46%) |
Jun 23, 2016 | 31.46 | 31.55 | 31.35 | 31.39 | 68,183 | -0.31(-0.97%) |
Jun 22, 2016 | 31.63 | 31.76 | 31.59 | 31.70 | 104,465 | +0.02(+0.08%) |
Jun 21, 2016 | 31.84 | 31.85 | 31.63 | 31.67 | 432,643 | -0.13(-0.40%) |
Jun 20, 2016 | 31.84 | 31.87 | 31.77 | 31.80 | 683,689 | -0.31(-0.97%) |
Jun 17, 2016 | 32.27 | 32.27 | 32.03 | 32.11 | 89,291 | -0.21(-0.66%) |
Jun 16, 2016 | 32.41 | 32.57 | 32.26 | 32.33 | 147,216 | +0.17(+0.52%) |
Jun 15, 2016 | 32.08 | 32.26 | 32.08 | 32.16 | 577,441 | +0.12(+0.36%) |
Jun 14, 2016 | 32.21 | 32.25 | 32.02 | 32.04 | 281,163 | -0.02(-0.05%) |
Jun 13, 2016 | 32.02 | 32.07 | 31.92 | 32.06 | 101,458 | +0.16(+0.50%) |
Jun 10, 2016 | 31.95 | 32.06 | 31.82 | 31.90 | 356,058 | +0.13(+0.40%) |
Jun 09, 2016 | 31.81 | 31.87 | 31.73 | 31.77 | 147,489 | +0.21(+0.65%) |
Jun 08, 2016 | 31.48 | 31.62 | 31.46 | 31.57 | 151,884 | +0.13(+0.42%) |
Jun 07, 2016 | 31.46 | 31.51 | 31.43 | 31.44 | 44,989 | +0.09(+0.29%) |
Jun 06, 2016 | 31.51 | 31.51 | 31.33 | 31.35 | 416,186 | -0.21(-0.65%) |
Jun 03, 2016 | 31.48 | 31.57 | 31.42 | 31.55 | 288,764 | +0.42(+1.35%) |
Jun 02, 2016 | 31.03 | 31.21 | 31.03 | 31.13 | 66,664 | +0.25(+0.80%) |
Jun 01, 2016 | 30.99 | 31.11 | 30.86 | 30.88 | 197,751 | +0.06(+0.18%) |
May 31, 2016 | 30.55 | 30.90 | 30.55 | 30.83 | 76,496 | +0.09(+0.31%) |
May 27, 2016 | 30.79 | 30.74 | 30.74 | 30.74 | 72,348 | -0.06(-0.20%) |
May 26, 2016 | 30.72 | 30.87 | 30.72 | 30.80 | 65,184 | +0.14(+0.47%) |
May 25, 2016 | 30.77 | 30.82 | 30.61 | 30.65 | 132,914 | -0.11(-0.35%) |
May 24, 2016 | 30.79 | 30.80 | 30.60 | 30.76 | 71,361 | -0.11(-0.35%) |
May 23, 2016 | 30.84 | 30.90 | 30.77 | 30.87 | 81,446 | +0.04(+0.12%) |
May 20, 2016 | 30.72 | 30.87 | 30.67 | 30.83 | 202,875 | +0.05(+0.16%) |
May 19, 2016 | 30.69 | 30.85 | 30.69 | 30.78 | 237,821 | +0.12(+0.40%) |
May 18, 2016 | 30.99 | 30.99 | 30.56 | 30.66 | 131,272 | -0.44(-1.43%) |
May 17, 2016 | 31.03 | 31.18 | 31.03 | 31.10 | 113,092 | +0.05(+0.17%) |
May 16, 2016 | 31.16 | 31.17 | 31.01 | 31.05 | 85,186 | -0.26(-0.84%) |
May 13, 2016 | 31.10 | 31.31 | 31.06 | 31.31 | 169,431 | +0.32(+1.05%) |
May 12, 2016 | 30.91 | 31.02 | 30.91 | 30.99 | 58,719 | -0.14(-0.44%) |
May 11, 2016 | 30.99 | 31.21 | 30.94 | 31.12 | 268,337 | +0.15(+0.48%) |
May 10, 2016 | 30.99 | 31.05 | 30.87 | 30.97 | 1,664,889 | +0.03(+0.09%) |
May 09, 2016 | 30.91 | 30.97 | 30.86 | 30.94 | 274,719 | +0.07(+0.21%) |
May 06, 2016 | 30.95 | 30.97 | 30.84 | 30.88 | 2,223,482 | -0.16(-0.53%) |
May 05, 2016 | 30.78 | 31.04 | 30.73 | 31.04 | 483,762 | +0.24(+0.79%) |
May 04, 2016 | 30.71 | 30.80 | 30.62 | 30.80 | 747,949 | +0.10(+0.32%) |
May 03, 2016 | 30.66 | 30.80 | 30.66 | 30.70 | 202,682 | +0.39(+1.29%) |
May 02, 2016 | 30.79 | 30.79 | 30.31 | 30.31 | 366,921 | -0.31(-1.01%) |
Apr 29, 2016 | 30.37 | 30.65 | 30.36 | 30.62 | 207,941 | +0.10(+0.34%) |
Apr 28, 2016 | 30.37 | 30.55 | 30.33 | 30.52 | 149,221 | +0.14(+0.46%) |
Apr 27, 2016 | 30.29 | 30.49 | 30.23 | 30.38 | 92,467 | +0.28(+0.94%) |
Apr 26, 2016 | 30.21 | 30.22 | 30.09 | 30.10 | 194,725 | -0.16(-0.51%) |
Apr 25, 2016 | 30.34 | 30.41 | 30.25 | 30.25 | 998,369 | -0.11(-0.35%) |
Apr 22, 2016 | 30.44 | 30.48 | 30.33 | 30.36 | 128,320 | -0.08(-0.27%) |
Apr 21, 2016 | 30.42 | 30.53 | 30.35 | 30.44 | 113,043 | -0.18(-0.60%) |
Apr 20, 2016 | 31.03 | 31.08 | 30.58 | 30.63 | 143,167 | -0.30(-0.97%) |
Apr 19, 2016 | 30.98 | 31.01 | 30.80 | 30.92 | 102,535 | -0.09(-0.30%) |
Apr 18, 2016 | 31.05 | 31.05 | 30.90 | 31.02 | 162,696 | -0.11(-0.37%) |
Apr 15, 2016 | 30.99 | 31.22 | 30.99 | 31.13 | 81,398 | +0.22(+0.70%) |
Apr 14, 2016 | 30.97 | 31.01 | 30.85 | 30.92 | 155,877 | -0.12(-0.40%) |
Apr 13, 2016 | 30.90 | 31.10 | 30.85 | 31.04 | 331,571 | +0.09(+0.29%) |
Apr 12, 2016 | 31.02 | 31.04 | 30.88 | 30.95 | 1,205,674 | -0.23(-0.72%) |
Apr 11, 2016 | 31.07 | 31.20 | 30.98 | 31.17 | 135,010 | +0.01(+0.03%) |
Apr 08, 2016 | 31.24 | 31.27 | 31.11 | 31.17 | 200,963 | -0.22(-0.69%) |
Apr 07, 2016 | 31.19 | 31.40 | 31.19 | 31.38 | 219,174 | +0.36(+1.16%) |
Apr 06, 2016 | 31.08 | 31.15 | 30.92 | 31.02 | 114,041 | -0.22(-0.71%) |
Apr 05, 2016 | 31.16 | 31.26 | 31.15 | 31.24 | 1,105,306 | +0.35(+1.14%) |
Apr 04, 2016 | 30.92 | 30.97 | 30.80 | 30.89 | 187,146 | +0.03(+0.09%) |
Apr 01, 2016 | 30.92 | 31.02 | 30.69 | 30.86 | 1,144,134 | +0.05(+0.15%) |
Mar 31, 2016 | 30.70 | 30.85 | 30.64 | 30.82 | 268,215 | +0.21(+0.70%) |
Mar 30, 2016 | 30.71 | 30.71 | 30.44 | 30.60 | 293,308 | -0.31(-1.02%) |
Mar 29, 2016 | 30.77 | 30.92 | 30.65 | 30.92 | 252,723 | +0.31(+1.00%) |
Mar 28, 2016 | 30.51 | 30.70 | 30.51 | 30.61 | 3,373,011 | +0.05(+0.17%) |
Mar 24, 2016 | 30.82 | 30.56 | 30.56 | 30.56 | 890,748 | -0.01(-0.03%) |
Mar 23, 2016 | 30.34 | 30.63 | 30.29 | 30.57 | 912,542 | +0.34(+1.12%) |
Mar 22, 2016 | 30.37 | 30.45 | 30.21 | 30.23 | 142,341 | +0.02(+0.08%) |
Mar 21, 2016 | 30.29 | 30.34 | 30.18 | 30.20 | 137,131 | -0.22(-0.73%) |
Mar 18, 2016 | 30.48 | 30.54 | 30.37 | 30.42 | 136,830 | +0.05(+0.17%) |
Mar 17, 2016 | 30.35 | 30.51 | 30.35 | 30.37 | 102,272 | +0.13(+0.44%) |
Mar 16, 2016 | 30.17 | 30.30 | 30.09 | 30.24 | 250,703 | +0.07(+0.23%) |
Mar 15, 2016 | 30.33 | 30.36 | 30.12 | 30.17 | 104,458 | +0.03(+0.11%) |
Mar 14, 2016 | 30.18 | 30.28 | 30.13 | 30.14 | 182,601 | +0.07(+0.25%) |
Mar 11, 2016 | 30.41 | 30.41 | 30.03 | 30.06 | 87,384 | -0.29(-0.94%) |
Mar 10, 2016 | 30.56 | 30.60 | 30.19 | 30.35 | 97,143 | -0.14(-0.46%) |
Mar 09, 2016 | 30.49 | 30.60 | 30.39 | 30.49 | 597,811 | -0.17(-0.55%) |
Mar 08, 2016 | 30.77 | 30.87 | 30.66 | 30.66 | 170,450 | +0.34(+1.11%) |
Mar 07, 2016 | 30.34 | 30.35 | 30.24 | 30.32 | 101,768 | -0.01(-0.04%) |
Mar 04, 2016 | 30.41 | 30.44 | 30.22 | 30.33 | 145,134 | -0.24(-0.78%) |
Mar 03, 2016 | 30.49 | 30.67 | 30.41 | 30.57 | 304,246 | +0.12(+0.39%) |
Mar 02, 2016 | 30.27 | 30.45 | 30.27 | 30.45 | 279,548 | +0.11(+0.35%) |
Mar 01, 2016 | 30.86 | 30.86 | 30.27 | 30.35 | 2,177,708 | -0.42(-1.37%) |
Feb 29, 2016 | 30.72 | 30.88 | 30.70 | 30.77 | 2,807,105 | +0.04(+0.15%) |
Feb 26, 2016 | 30.70 | 30.78 | 30.65 | 30.72 | 270,989 | -0.29(-0.92%) |
Feb 25, 2016 | 30.97 | 31.13 | 30.94 | 31.01 | 157,341 | +0.12(+0.38%) |
Feb 24, 2016 | 31.17 | 31.34 | 30.82 | 30.89 | 467,137 | -0.05(-0.16%) |
Feb 23, 2016 | 30.65 | 31.03 | 30.59 | 30.94 | 132,913 | +0.13(+0.41%) |
Feb 22, 2016 | 30.86 | 30.86 | 30.77 | 30.81 | 153,499 | -0.05(-0.16%) |
Feb 19, 2016 | 30.94 | 31.03 | 30.78 | 30.86 | 180,502 | +0.02(+0.07%) |
Feb 18, 2016 | 30.48 | 30.86 | 30.48 | 30.84 | 379,262 | +0.35(+1.15%) |
Feb 17, 2016 | 30.54 | 30.62 | 30.34 | 30.49 | 209,950 | -0.18(-0.59%) |
Feb 16, 2016 | 30.80 | 30.84 | 30.41 | 30.67 | 188,870 | -0.28(-0.91%) |
Feb 12, 2016 | 31.22 | 30.95 | 30.95 | 30.95 | 418,279 | -0.51(-1.63%) |
Feb 11, 2016 | 31.64 | 31.82 | 31.12 | 31.46 | 1,359,874 | +0.22(+0.72%) |
Feb 10, 2016 | 31.04 | 31.24 | 30.80 | 31.24 | 1,101,384 | +0.26(+0.84%) |
Feb 09, 2016 | 31.09 | 31.09 | 30.87 | 30.98 | 1,276,463 | +0.06(+0.20%) |
Feb 08, 2016 | 30.57 | 30.98 | 30.57 | 30.92 | 284,447 | +0.57(+1.87%) |
Feb 05, 2016 | 30.15 | 30.41 | 30.09 | 30.35 | 264,457 | +0.07(+0.23%) |
Feb 04, 2016 | 30.23 | 30.30 | 30.09 | 30.28 | 129,421 | +0.10(+0.34%) |
Feb 03, 2016 | 30.25 | 30.62 | 30.16 | 30.18 | 224,253 | -0.20(-0.64%) |
Feb 02, 2016 | 30.21 | 30.39 | 30.19 | 30.37 | 294,557 | +0.49(+1.62%) |
Feb 01, 2016 | 29.93 | 29.99 | 29.80 | 29.89 | 473,601 | -0.06(-0.20%) |
Jan 29, 2016 | 30.00 | 30.07 | 29.89 | 29.95 | 123,632 | +0.24(+0.79%) |
Jan 28, 2016 | 29.57 | 29.76 | 29.57 | 29.71 | 82,953 | +0.04(+0.14%) |
Jan 27, 2016 | 29.62 | 29.86 | 29.46 | 29.67 | 137,251 | -0.00(-0.00%) |
Jan 26, 2016 | 29.66 | 29.77 | 29.61 | 29.67 | 491,953 | +0.02(+0.06%) |
Jan 25, 2016 | 29.66 | 29.72 | 29.59 | 29.65 | 79,771 | +0.14(+0.48%) |
Jan 22, 2016 | 29.43 | 29.55 | 29.33 | 29.51 | 150,479 | -0.11(-0.36%) |
Jan 21, 2016 | 29.89 | 29.93 | 29.58 | 29.62 | 134,157 | -0.18(-0.60%) |
Jan 20, 2016 | 29.88 | 30.08 | 29.76 | 29.80 | 161,411 | +0.28(+0.94%) |
Jan 19, 2016 | 29.50 | 29.67 | 29.43 | 29.52 | 464,392 | -0.09(-0.32%) |
Jan 15, 2016 | 29.55 | 29.61 | 29.61 | 29.61 | 276,742 | +0.43(+1.47%) |
Jan 14, 2016 | 29.35 | 29.41 | 29.09 | 29.19 | 81,809 | -0.24(-0.80%) |
Jan 13, 2016 | 29.12 | 29.53 | 29.06 | 29.42 | 431,349 | +0.30(+1.01%) |
Jan 12, 2016 | 28.86 | 29.26 | 28.81 | 29.13 | 179,966 | +0.36(+1.24%) |
Jan 11, 2016 | 28.80 | 28.92 | 28.75 | 28.77 | 120,595 | -0.29(-1.01%) |
Jan 08, 2016 | 28.86 | 29.08 | 28.81 | 29.06 | 429,967 | +0.13(+0.44%) |
Jan 07, 2016 | 28.94 | 28.98 | 28.73 | 28.94 | 168,432 | +0.06(+0.20%) |
Jan 06, 2016 | 28.86 | 28.91 | 28.76 | 28.88 | 149,841 | +0.36(+1.27%) |
Jan 05, 2016 | 28.54 | 28.65 | 28.48 | 28.52 | 340,130 | -0.11(-0.40%) |
Jan 04, 2016 | 28.72 | 28.86 | 28.61 | 28.63 | 290,012 | +0.18(+0.62%) |
Dec 31, 2015 | 28.47 | 28.46 | 28.46 | 28.46 | 115,902 | +0.13(+0.47%) |
Dec 30, 2015 | 28.30 | 28.41 | 28.25 | 28.32 | 78,239 | -0.04(-0.14%) |
Dec 29, 2015 | 28.69 | 28.69 | 28.33 | 28.36 | 169,763 | -0.43(-1.51%) |
Dec 28, 2015 | 28.78 | 28.91 | 28.73 | 28.80 | 92,573 | +0.07(+0.24%) |
Dec 24, 2015 | 28.63 | 28.73 | 28.73 | 28.73 | 178,906 | +0.17(+0.61%) |
Dec 23, 2015 | 28.52 | 28.61 | 28.46 | 28.55 | 193,608 | -0.20(-0.71%) |
Dec 22, 2015 | 28.86 | 28.87 | 28.70 | 28.76 | 131,861 | -0.20(-0.69%) |
Dec 21, 2015 | 29.06 | 29.09 | 28.91 | 28.96 | 127,538 | -0.01(-0.04%) |
Dec 18, 2015 | 28.96 | 29.04 | 28.88 | 28.97 | 149,201 | +0.15(+0.51%) |
Dec 17, 2015 | 28.63 | 28.86 | 28.63 | 28.82 | 74,845 | +0.32(+1.11%) |
Dec 16, 2015 | 28.49 | 28.70 | 28.38 | 28.51 | 299,542 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.61 | 28.47 | 28.57 | 121,285 | -0.15(-0.52%) |
Dec 14, 2015 | 29.01 | 29.01 | 28.65 | 28.72 | 122,869 | -0.38(-1.31%) |
Dec 11, 2015 | 28.93 | 29.16 | 28.92 | 29.10 | 358,817 | +0.43(+1.50%) |
Dec 10, 2015 | 28.70 | 28.73 | 28.61 | 28.67 | 701,393 | +0.02(+0.07%) |
Dec 09, 2015 | 28.55 | 28.78 | 28.40 | 28.65 | 1,617,000 | -0.02(-0.07%) |
Dec 08, 2015 | 28.75 | 28.79 | 28.59 | 28.67 | 1,157,042 | +0.01(+0.04%) |
Dec 07, 2015 | 28.43 | 28.79 | 28.43 | 28.66 | 114,229 | +0.27(+0.94%) |
Dec 04, 2015 | 28.14 | 28.47 | 28.14 | 28.39 | 130,860 | +0.24(+0.87%) |
Dec 03, 2015 | 28.57 | 28.57 | 28.03 | 28.15 | 233,203 | -0.75(-2.59%) |
Dec 02, 2015 | 28.86 | 28.93 | 28.77 | 28.90 | 215,911 | -0.00(-0.01%) |
Dec 01, 2015 | 28.57 | 28.90 | 28.54 | 28.90 | 454,268 | +0.37(+1.30%) |
Nov 30, 2015 | 28.45 | 28.54 | 28.45 | 28.53 | 46,552 | +0.10(+0.35%) |
Nov 27, 2015 | 28.47 | 28.49 | 28.43 | 28.43 | 9,635 | -0.01(-0.05%) |
Nov 25, 2015 | 28.43 | 28.44 | 28.44 | 28.44 | 210,861 | +0.08(+0.27%) |
Nov 24, 2015 | 28.40 | 28.55 | 28.33 | 28.37 | 63,174 | -0.01(-0.03%) |
Nov 23, 2015 | 28.32 | 28.43 | 28.29 | 28.38 | 53,889 | +0.09(+0.30%) |
Nov 20, 2015 | 28.38 | 28.41 | 28.28 | 28.29 | 158,716 | -0.09(-0.30%) |
Nov 19, 2015 | 28.41 | 28.46 | 28.34 | 28.38 | 88,273 | +0.17(+0.59%) |
Nov 18, 2015 | 28.11 | 29.00 | 28.09 | 28.21 | 82,734 | +0.04(+0.13%) |
Nov 17, 2015 | 28.01 | 28.25 | 27.93 | 28.17 | 169,377 | +0.05(+0.17%) |
Nov 16, 2015 | 28.15 | 28.21 | 28.05 | 28.12 | 93,869 | -0.02(-0.07%) |
Nov 13, 2015 | 28.08 | 28.19 | 28.04 | 28.14 | 213,471 | +0.16(+0.56%) |
Nov 12, 2015 | 28.13 | 28.13 | 27.91 | 27.99 | 101,795 | +0.10(+0.37%) |
Nov 11, 2015 | 28.53 | 28.53 | 27.80 | 27.88 | 61,867 | -0.03(-0.12%) |
Nov 10, 2015 | 28.08 | 28.08 | 27.85 | 27.92 | 2,670,850 | +0.07(+0.25%) |
Nov 09, 2015 | 27.80 | 27.94 | 27.75 | 27.85 | 180,907 | -0.14(-0.49%) |
Nov 06, 2015 | 28.07 | 28.07 | 27.94 | 27.99 | 45,634 | -0.39(-1.36%) |
Nov 05, 2015 | 28.45 | 28.45 | 28.26 | 28.37 | 76,137 | -0.09(-0.30%) |
Nov 04, 2015 | 28.45 | 28.55 | 28.37 | 28.46 | 51,447 | +0.04(+0.15%) |
Nov 03, 2015 | 28.57 | 28.61 | 28.39 | 28.41 | 237,107 | -0.22(-0.77%) |
Nov 02, 2015 | 28.61 | 28.71 | 28.59 | 28.63 | 445,614 | -0.14(-0.50%) |
Oct 30, 2015 | 28.73 | 28.78 | 28.55 | 28.78 | 227,722 | +0.19(+0.68%) |
Oct 29, 2015 | 28.88 | 28.88 | 28.54 | 28.59 | 80,868 | -0.42(-1.44%) |
Oct 28, 2015 | 29.10 | 29.14 | 28.90 | 29.00 | 62,391 | -0.11(-0.36%) |
Oct 27, 2015 | 29.17 | 29.23 | 29.07 | 29.11 | 371,301 | +0.06(+0.20%) |
Oct 26, 2015 | 29.05 | 29.10 | 29.01 | 29.05 | 152,323 | +0.17(+0.60%) |
Oct 23, 2015 | 28.85 | 28.91 | 28.82 | 28.88 | 142,993 | -0.23(-0.78%) |
Oct 22, 2015 | 29.06 | 29.30 | 28.98 | 29.10 | 63,152 | +0.06(+0.19%) |
Oct 21, 2015 | 28.98 | 29.09 | 28.95 | 29.05 | 39,136 | +0.24(+0.84%) |
Oct 20, 2015 | 28.81 | 28.83 | 28.75 | 28.80 | 228,654 | -0.17(-0.57%) |
Oct 19, 2015 | 29.03 | 29.07 | 28.83 | 28.97 | 753,811 | -0.06(-0.22%) |
Oct 16, 2015 | 29.13 | 29.16 | 29.02 | 29.03 | 54,381 | +0.00(+0.00%) |
Oct 15, 2015 | 29.14 | 29.14 | 29.01 | 29.03 | 34,149 | -0.13(-0.46%) |
Oct 14, 2015 | 29.03 | 29.21 | 28.95 | 29.17 | 78,402 | +0.24(+0.83%) |
Oct 13, 2015 | 28.97 | 29.00 | 28.80 | 28.93 | 242,816 | +0.04(+0.14%) |
Oct 12, 2015 | 28.87 | 28.98 | 28.85 | 28.89 | 200,375 | +0.22(+0.76%) |
Oct 09, 2015 | 28.60 | 28.80 | 28.60 | 28.67 | 1,836,187 | +0.06(+0.23%) |
Oct 08, 2015 | 28.89 | 28.91 | 28.54 | 28.61 | 43,605 | -0.25(-0.88%) |
Oct 07, 2015 | 28.93 | 28.93 | 28.74 | 28.86 | 62,552 | -0.08(-0.27%) |
Oct 06, 2015 | 28.78 | 28.99 | 28.73 | 28.94 | 49,082 | +0.13(+0.44%) |
Oct 05, 2015 | 29.04 | 29.04 | 28.79 | 28.81 | 572,959 | -0.39(-1.33%) |
Oct 02, 2015 | 29.42 | 29.54 | 29.11 | 29.20 | 106,419 | +0.19(+0.67%) |
Oct 01, 2015 | 29.11 | 29.14 | 28.97 | 29.01 | 330,756 | +0.13(+0.46%) |
Sep 30, 2015 | 28.89 | 28.97 | 28.79 | 28.87 | 293,989 | -0.12(-0.40%) |
Sep 29, 2015 | 28.90 | 29.05 | 28.87 | 28.99 | 97,368 | +0.09(+0.31%) |
Sep 28, 2015 | 28.63 | 28.94 | 28.60 | 28.90 | 207,912 | +0.44(+1.53%) |
Sep 25, 2015 | 28.49 | 28.53 | 28.38 | 28.47 | 64,875 | -0.21(-0.73%) |
Sep 24, 2015 | 28.83 | 28.91 | 28.67 | 28.68 | 53,423 | +0.18(+0.64%) |
Sep 23, 2015 | 28.48 | 28.56 | 28.37 | 28.49 | 116,257 | -0.02(-0.07%) |
Sep 22, 2015 | 28.52 | 28.60 | 28.35 | 28.51 | 56,888 | +0.38(+1.33%) |
Sep 21, 2015 | 28.37 | 28.37 | 28.12 | 28.14 | 92,264 | -0.42(-1.46%) |
Sep 18, 2015 | 28.35 | 28.60 | 28.35 | 28.55 | 85,421 | +0.38(+1.36%) |
Sep 17, 2015 | 27.83 | 28.17 | 27.83 | 28.17 | 410,945 | +0.32(+1.16%) |
Sep 16, 2015 | 27.88 | 27.94 | 27.78 | 27.85 | 91,043 | -0.08(-0.30%) |
Sep 15, 2015 | 28.31 | 28.33 | 27.91 | 27.93 | 71,715 | -0.52(-1.84%) |
Sep 14, 2015 | 28.55 | 28.58 | 28.39 | 28.46 | 113,647 | +0.04(+0.16%) |
Sep 11, 2015 | 28.41 | 28.87 | 28.39 | 28.41 | 119,563 | +0.16(+0.57%) |
Sep 10, 2015 | 28.35 | 28.35 | 28.20 | 28.25 | 1,610,547 | -0.17(-0.61%) |
Sep 09, 2015 | 28.04 | 28.48 | 28.02 | 28.42 | 152,510 | +0.14(+0.48%) |
Sep 08, 2015 | 28.43 | 28.44 | 28.28 | 28.29 | 53,210 | -0.39(-1.37%) |
Sep 04, 2015 | 28.66 | 28.68 | 28.68 | 28.68 | 53,495 | +0.22(+0.78%) |
Sep 03, 2015 | 28.44 | 28.47 | 28.30 | 28.46 | 32,889 | +0.11(+0.40%) |
Sep 02, 2015 | 28.43 | 28.54 | 28.30 | 28.35 | 124,271 | -0.19(-0.66%) |
Sep 01, 2015 | 28.48 | 28.56 | 28.31 | 28.53 | 1,064,494 | +0.17(+0.59%) |
Aug 31, 2015 | 28.81 | 28.81 | 28.34 | 28.37 | 244,317 | -0.19(-0.65%) |
Aug 28, 2015 | 28.70 | 28.77 | 28.54 | 28.55 | 49,093 | +0.09(+0.33%) |
Aug 27, 2015 | 28.41 | 28.63 | 28.41 | 28.46 | 95,082 | +0.00(+0.00%) |
Aug 26, 2015 | 28.70 | 28.77 | 28.34 | 28.46 | 390,697 | -0.52(-1.80%) |
Aug 25, 2015 | 29.01 | 29.10 | 28.80 | 28.98 | 231,900 | -0.51(-1.72%) |
Aug 24, 2015 | 29.73 | 30.14 | 29.26 | 29.49 | 517,690 | +0.05(+0.16%) |
Aug 21, 2015 | 29.37 | 29.45 | 29.27 | 29.44 | 58,526 | +0.11(+0.37%) |
Aug 20, 2015 | 29.18 | 29.37 | 29.17 | 29.33 | 179,680 | +0.27(+0.92%) |
Aug 19, 2015 | 28.71 | 29.10 | 28.69 | 29.06 | 81,706 | +0.25(+0.85%) |
Aug 18, 2015 | 28.88 | 28.94 | 28.75 | 28.82 | 87,776 | -0.20(-0.68%) |
Aug 17, 2015 | 29.06 | 29.15 | 29.00 | 29.02 | 47,507 | +0.12(+0.42%) |
Aug 14, 2015 | 28.80 | 29.15 | 28.75 | 28.90 | 46,795 | +0.06(+0.22%) |
Aug 13, 2015 | 28.85 | 28.95 | 28.75 | 28.83 | 15,868 | -0.08(-0.29%) |
Aug 12, 2015 | 29.14 | 29.28 | 28.92 | 28.92 | 433,877 | -0.15(-0.51%) |
Aug 11, 2015 | 28.87 | 29.15 | 28.87 | 29.06 | 1,202,192 | +0.43(+1.49%) |
Aug 10, 2015 | 29.27 | 29.27 | 28.58 | 28.64 | 167,723 | -0.35(-1.20%) |
Aug 07, 2015 | 28.78 | 29.01 | 28.77 | 28.98 | 94,023 | +0.37(+1.28%) |
Aug 06, 2015 | 28.46 | 28.65 | 28.46 | 28.62 | 83,088 | +0.21(+0.72%) |
Aug 05, 2015 | 28.40 | 28.46 | 28.30 | 28.41 | 320,687 | -0.20(-0.70%) |
Aug 04, 2015 | 28.74 | 28.75 | 28.59 | 28.61 | 66,719 | -0.22(-0.77%) |
Aug 03, 2015 | 28.55 | 28.85 | 28.55 | 28.83 | 959,910 | +0.29(+1.02%) |
Jul 31, 2015 | 28.51 | 28.60 | 28.48 | 28.54 | 437,204 | +0.21(+0.74%) |
Jul 30, 2015 | 28.33 | 28.36 | 28.26 | 28.33 | 38,801 | +0.19(+0.67%) |
Jul 29, 2015 | 28.20 | 28.25 | 28.09 | 28.15 | 67,136 | -0.10(-0.34%) |
Jul 28, 2015 | 28.23 | 28.32 | 28.19 | 28.24 | 533,573 | -0.21(-0.72%) |
Jul 27, 2015 | 28.48 | 28.48 | 28.32 | 28.45 | 61,291 | +0.14(+0.51%) |
Jul 24, 2015 | 28.34 | 28.34 | 28.23 | 28.30 | 47,222 | +0.09(+0.31%) |
Jul 23, 2015 | 27.92 | 28.24 | 27.90 | 28.21 | 56,810 | +0.31(+1.12%) |
Jul 22, 2015 | 27.78 | 27.98 | 27.78 | 27.90 | 195,890 | +0.14(+0.49%) |
Jul 21, 2015 | 27.52 | 27.76 | 27.45 | 27.76 | 321,117 | +0.17(+0.63%) |
Jul 20, 2015 | 27.64 | 27.66 | 27.52 | 27.59 | 115,137 | -0.10(-0.38%) |
Jul 17, 2015 | 27.61 | 27.72 | 27.61 | 27.70 | 27,088 | +0.10(+0.36%) |
Jul 16, 2015 | 27.36 | 27.60 | 27.36 | 27.60 | 26,665 | +0.18(+0.67%) |
Jul 15, 2015 | 27.11 | 27.46 | 27.11 | 27.41 | 54,022 | +0.28(+1.04%) |
Jul 14, 2015 | 27.11 | 27.18 | 27.06 | 27.13 | 35,645 | +0.09(+0.34%) |
Jul 13, 2015 | 27.00 | 27.17 | 26.98 | 27.04 | 99,292 | -0.08(-0.31%) |
Jul 10, 2015 | 27.12 | 27.28 | 27.01 | 27.12 | 255,938 | -0.42(-1.52%) |
Jul 09, 2015 | 27.78 | 27.81 | 27.54 | 27.54 | 26,068 | -0.52(-1.86%) |
Jul 08, 2015 | 28.01 | 28.10 | 27.90 | 28.06 | 54,604 | +0.25(+0.88%) |
Jul 07, 2015 | 27.85 | 28.10 | 27.81 | 27.82 | 88,616 | +0.21(+0.76%) |
Jul 06, 2015 | 27.46 | 27.70 | 27.36 | 27.61 | 216,698 | +0.46(+1.69%) |
Jul 02, 2015 | 27.17 | 27.15 | 27.15 | 27.15 | 136,286 | +0.07(+0.26%) |