Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 27.14 | 27.19 | 27.02 | 27.08 | 178,779 | -0.33(-1.20%) |
Jun 30, 2015 | 27.35 | 27.63 | 27.35 | 27.41 | 219,492 | -0.13(-0.48%) |
Jun 29, 2015 | 27.32 | 27.64 | 27.22 | 27.54 | 220,339 | +0.65(+2.43%) |
Jun 26, 2015 | 26.96 | 27.01 | 26.80 | 26.89 | 460,922 | -0.28(-1.02%) |
Jun 25, 2015 | 27.16 | 27.26 | 27.11 | 27.16 | 61,782 | -0.09(-0.32%) |
Jun 24, 2015 | 27.16 | 27.32 | 27.09 | 27.25 | 59,979 | +0.20(+0.73%) |
Jun 23, 2015 | 27.03 | 27.24 | 27.01 | 27.06 | 70,815 | -0.17(-0.63%) |
Jun 22, 2015 | 27.47 | 27.54 | 27.20 | 27.23 | 46,796 | -0.50(-1.79%) |
Jun 19, 2015 | 27.62 | 27.75 | 27.61 | 27.73 | 162,404 | +0.35(+1.26%) |
Jun 18, 2015 | 27.37 | 27.43 | 27.26 | 27.38 | 170,343 | -0.15(-0.54%) |
Jun 17, 2015 | 27.60 | 27.88 | 27.35 | 27.53 | 130,069 | -0.17(-0.62%) |
Jun 16, 2015 | 27.63 | 27.72 | 27.48 | 27.70 | 97,875 | +0.19(+0.70%) |
Jun 15, 2015 | 27.70 | 27.71 | 27.46 | 27.51 | 46,734 | +0.06(+0.23%) |
Jun 12, 2015 | 27.38 | 27.70 | 27.38 | 27.45 | 42,698 | -0.01(-0.04%) |
Jun 11, 2015 | 27.15 | 27.46 | 27.11 | 27.46 | 309,702 | +0.53(+1.98%) |
Jun 10, 2015 | 26.99 | 27.06 | 26.88 | 26.92 | 581,772 | -0.23(-0.84%) |
Jun 09, 2015 | 27.30 | 27.30 | 27.06 | 27.15 | 2,633,428 | -0.20(-0.73%) |
Jun 08, 2015 | 27.51 | 27.51 | 27.30 | 27.35 | 62,544 | -0.02(-0.09%) |
Jun 05, 2015 | 27.46 | 27.56 | 27.31 | 27.38 | 479,981 | -0.30(-1.09%) |
Jun 04, 2015 | 27.51 | 27.76 | 27.51 | 27.68 | 55,176 | +0.32(+1.16%) |
Jun 03, 2015 | 27.94 | 27.94 | 27.31 | 27.36 | 93,044 | -0.47(-1.67%) |
Jun 02, 2015 | 27.96 | 27.96 | 27.71 | 27.83 | 86,316 | -0.34(-1.20%) |
Jun 01, 2015 | 28.33 | 28.44 | 28.07 | 28.16 | 265,456 | -0.27(-0.94%) |
May 29, 2015 | 28.47 | 28.63 | 28.43 | 28.43 | 34,349 | +0.09(+0.32%) |
May 28, 2015 | 28.38 | 28.46 | 28.34 | 28.34 | 66,140 | -0.15(-0.53%) |
May 27, 2015 | 28.27 | 28.49 | 28.19 | 28.49 | 36,425 | +0.09(+0.31%) |
May 26, 2015 | 28.02 | 28.40 | 28.02 | 28.40 | 39,780 | +0.50(+1.79%) |
May 22, 2015 | 27.89 | 27.90 | 27.90 | 27.90 | 58,456 | -0.04(-0.13%) |
May 21, 2015 | 27.79 | 27.98 | 27.78 | 27.94 | 133,670 | +0.34(+1.23%) |
May 20, 2015 | 27.59 | 27.75 | 27.53 | 27.60 | 166,173 | +0.07(+0.26%) |
May 19, 2015 | 27.54 | 27.79 | 27.50 | 27.52 | 139,218 | -0.22(-0.81%) |
May 18, 2015 | 27.93 | 27.93 | 27.73 | 27.75 | 91,609 | -0.44(-1.55%) |
May 15, 2015 | 27.92 | 28.29 | 27.92 | 28.19 | 160,937 | +0.51(+1.84%) |
May 14, 2015 | 27.58 | 28.01 | 27.56 | 27.68 | 309,596 | +0.06(+0.20%) |
May 13, 2015 | 27.95 | 27.98 | 27.52 | 27.62 | 108,976 | -0.18(-0.63%) |
May 12, 2015 | 27.70 | 27.98 | 27.55 | 27.80 | 632,699 | +0.05(+0.17%) |
May 11, 2015 | 28.18 | 28.18 | 27.74 | 27.75 | 239,755 | -0.63(-2.21%) |
May 08, 2015 | 28.57 | 28.60 | 28.34 | 28.38 | 948,323 | +0.08(+0.28%) |
May 07, 2015 | 28.14 | 28.38 | 28.11 | 28.30 | 561,272 | +0.32(+1.14%) |
May 06, 2015 | 28.25 | 28.26 | 27.90 | 27.98 | 668,660 | -0.52(-1.81%) |
May 05, 2015 | 28.47 | 28.49 | 28.20 | 28.49 | 244,387 | +0.04(+0.13%) |
May 04, 2015 | 28.75 | 28.80 | 28.41 | 28.46 | 350,702 | -0.24(-0.82%) |
May 01, 2015 | 28.85 | 28.91 | 28.62 | 28.69 | 740,446 | -0.40(-1.38%) |
Apr 30, 2015 | 28.89 | 29.09 | 28.76 | 29.09 | 118,065 | +0.09(+0.30%) |
Apr 29, 2015 | 29.05 | 29.50 | 28.93 | 29.01 | 150,202 | -0.35(-1.20%) |
Apr 28, 2015 | 29.55 | 29.62 | 29.34 | 29.36 | 170,636 | -0.36(-1.22%) |
Apr 27, 2015 | 29.75 | 29.84 | 29.59 | 29.72 | 518,986 | -0.04(-0.13%) |
Apr 24, 2015 | 29.67 | 29.88 | 29.62 | 29.76 | 221,214 | +0.22(+0.73%) |
Apr 23, 2015 | 29.44 | 29.66 | 29.42 | 29.55 | 106,055 | +0.12(+0.41%) |
Apr 22, 2015 | 29.80 | 29.80 | 29.39 | 29.42 | 192,790 | -0.43(-1.45%) |
Apr 21, 2015 | 29.98 | 30.02 | 29.82 | 29.86 | 108,022 | -0.12(-0.40%) |
Apr 20, 2015 | 30.14 | 30.15 | 29.91 | 29.98 | 177,300 | -0.25(-0.82%) |
Apr 17, 2015 | 29.88 | 30.27 | 29.88 | 30.22 | 209,141 | +0.27(+0.89%) |
Apr 16, 2015 | 30.10 | 30.10 | 29.80 | 29.96 | 249,468 | -0.09(-0.29%) |
Apr 15, 2015 | 30.16 | 30.19 | 29.99 | 30.04 | 200,980 | -0.03(-0.09%) |
Apr 14, 2015 | 30.19 | 30.32 | 30.03 | 30.07 | 105,244 | +0.20(+0.68%) |
Apr 13, 2015 | 29.83 | 29.92 | 29.77 | 29.87 | 314,020 | +0.04(+0.15%) |
Apr 10, 2015 | 29.97 | 30.01 | 29.81 | 29.83 | 1,396,265 | +0.04(+0.15%) |
Apr 09, 2015 | 30.38 | 30.51 | 29.62 | 29.78 | 155,927 | -0.33(-1.09%) |
Apr 08, 2015 | 30.13 | 30.18 | 29.93 | 30.11 | 65,702 | -0.07(-0.24%) |
Apr 07, 2015 | 29.99 | 30.18 | 29.89 | 30.18 | 100,708 | +0.27(+0.89%) |
Apr 06, 2015 | 30.26 | 30.26 | 29.88 | 29.91 | 119,850 | -0.16(-0.53%) |
Apr 02, 2015 | 30.37 | 30.07 | 30.07 | 30.07 | 55,572 | -0.32(-1.05%) |
Apr 01, 2015 | 30.16 | 30.46 | 30.16 | 30.39 | 923,744 | +0.41(+1.36%) |
Mar 31, 2015 | 29.90 | 30.04 | 29.81 | 29.99 | 92,601 | +0.06(+0.21%) |
Mar 30, 2015 | 30.07 | 30.07 | 29.90 | 29.92 | 208,051 | -0.14(-0.47%) |
Mar 27, 2015 | 29.81 | 30.09 | 29.81 | 30.07 | 45,720 | +0.33(+1.11%) |
Mar 26, 2015 | 30.07 | 30.07 | 29.66 | 29.73 | 116,545 | -0.42(-1.40%) |
Mar 25, 2015 | 30.38 | 30.43 | 30.15 | 30.16 | 85,711 | -0.24(-0.77%) |
Mar 24, 2015 | 30.25 | 30.40 | 30.16 | 30.39 | 101,243 | +0.29(+0.95%) |
Mar 23, 2015 | 30.24 | 30.24 | 30.03 | 30.11 | 86,940 | -0.08(-0.25%) |
Mar 20, 2015 | 30.06 | 30.20 | 30.06 | 30.18 | 166,104 | +0.18(+0.61%) |
Mar 19, 2015 | 30.37 | 30.37 | 29.86 | 30.00 | 97,064 | -0.14(-0.46%) |
Mar 18, 2015 | 29.78 | 30.15 | 29.58 | 30.14 | 130,244 | +0.52(+1.76%) |
Mar 17, 2015 | 29.56 | 29.64 | 29.50 | 29.62 | 87,559 | +0.21(+0.72%) |
Mar 16, 2015 | 29.38 | 29.43 | 29.26 | 29.40 | 164,857 | +0.26(+0.89%) |
Mar 13, 2015 | 29.12 | 29.27 | 29.09 | 29.14 | 59,266 | -0.08(-0.29%) |
Mar 12, 2015 | 29.47 | 29.47 | 29.15 | 29.23 | 328,422 | -0.02(-0.07%) |
Mar 11, 2015 | 29.04 | 29.28 | 29.03 | 29.25 | 103,240 | +0.20(+0.70%) |
Mar 10, 2015 | 28.96 | 29.07 | 28.95 | 29.05 | 153,057 | +0.35(+1.23%) |
Mar 09, 2015 | 28.70 | 28.72 | 28.56 | 28.69 | 267,292 | +0.25(+0.88%) |
Mar 06, 2015 | 28.71 | 28.71 | 28.36 | 28.44 | 427,251 | -0.63(-2.17%) |
Mar 05, 2015 | 29.11 | 29.17 | 28.97 | 29.07 | 131,825 | -0.02(-0.06%) |
Mar 04, 2015 | 29.22 | 29.06 | 29.04 | 29.09 | 112,931 | +0.03(+0.10%) |
Mar 03, 2015 | 29.16 | 29.25 | 29.06 | 29.06 | 159,657 | -0.11(-0.38%) |