Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 30.94 | 31.00 | 30.82 | 30.98 | 71,520 | +0.06(+0.19%) |
Jul 28, 2016 | 30.93 | 30.93 | 30.73 | 30.92 | 77,416 | +0.06(+0.21%) |
Jul 27, 2016 | 31.00 | 31.00 | 30.81 | 30.85 | 23,415 | -0.23(-0.73%) |
Jul 26, 2016 | 31.08 | 31.14 | 30.92 | 31.08 | 81,685 | +0.06(+0.20%) |
Jul 25, 2016 | 31.16 | 31.16 | 30.93 | 31.02 | 65,496 | -0.02(-0.08%) |
Jul 22, 2016 | 31.00 | 31.04 | 30.88 | 31.04 | 43,379 | +0.24(+0.78%) |
Jul 21, 2016 | 30.86 | 30.91 | 30.80 | 30.80 | 17,250 | -0.05(-0.15%) |
Jul 20, 2016 | 31.20 | 31.20 | 30.75 | 30.85 | 57,478 | +0.05(+0.18%) |
Jul 19, 2016 | 30.98 | 30.98 | 30.76 | 30.79 | 37,226 | -0.11(-0.35%) |
Jul 18, 2016 | 30.96 | 30.96 | 30.84 | 30.90 | 25,067 | +0.08(+0.25%) |
Jul 15, 2016 | 31.08 | 31.08 | 30.71 | 30.82 | 32,325 | -0.02(-0.05%) |
Jul 14, 2016 | 31.06 | 31.06 | 30.75 | 30.84 | 47,467 | +0.12(+0.38%) |
Jul 13, 2016 | 30.85 | 30.85 | 30.58 | 30.72 | 36,664 | +0.04(+0.12%) |
Jul 12, 2016 | 30.78 | 30.78 | 30.60 | 30.68 | 107,677 | +0.18(+0.59%) |
Jul 11, 2016 | 30.42 | 30.53 | 30.42 | 30.50 | 24,847 | +0.13(+0.42%) |
Jul 08, 2016 | 30.04 | 30.38 | 29.90 | 30.38 | 31,080 | +0.48(+1.60%) |
Jul 07, 2016 | 30.01 | 30.15 | 29.83 | 29.90 | 46,324 | +0.00(+0.00%) |
Jul 05, 2016 | 30.00 | 30.00 | 29.77 | 29.90 | 24,854 | -0.21(-0.70%) |
Jul 01, 2016 | 30.19 | 30.11 | 30.11 | 30.11 | 73,708 | +0.15(+0.49%) |
Jun 30, 2016 | 29.73 | 30.00 | 29.54 | 29.96 | 42,291 | +0.42(+1.42%) |
Jun 29, 2016 | 29.23 | 29.56 | 29.23 | 29.54 | 128,689 | +0.44(+1.53%) |
Jun 28, 2016 | 28.90 | 29.09 | 28.82 | 29.09 | 34,473 | +0.41(+1.41%) |
Jun 27, 2016 | 29.19 | 29.19 | 28.58 | 28.69 | 28,562 | -0.58(-2.00%) |
Jun 24, 2016 | 29.13 | 29.75 | 28.95 | 29.27 | 96,114 | -0.83(-2.74%) |
Jun 23, 2016 | 29.98 | 30.10 | 29.97 | 30.10 | 67,646 | +0.34(+1.15%) |
Jun 22, 2016 | 29.96 | 29.96 | 29.76 | 29.76 | 77,916 | -0.05(-0.16%) |
Jun 21, 2016 | 29.75 | 29.90 | 29.70 | 29.80 | 64,474 | +0.05(+0.16%) |
Jun 20, 2016 | 29.78 | 29.95 | 29.76 | 29.76 | 19,956 | +0.19(+0.63%) |
Jun 17, 2016 | 29.69 | 29.69 | 29.42 | 29.57 | 55,941 | +0.06(+0.21%) |
Jun 16, 2016 | 29.23 | 29.51 | 29.16 | 29.51 | 20,069 | +0.02(+0.05%) |
Jun 15, 2016 | 29.59 | 29.59 | 29.45 | 29.49 | 70,770 | +0.09(+0.32%) |
Jun 14, 2016 | 29.41 | 29.49 | 29.29 | 29.40 | 98,484 | -0.09(-0.32%) |
Jun 13, 2016 | 29.59 | 29.79 | 29.48 | 29.49 | 47,691 | -0.23(-0.76%) |
Jun 10, 2016 | 29.69 | 29.78 | 29.62 | 29.72 | 37,519 | -0.23(-0.75%) |
Jun 09, 2016 | 29.82 | 29.94 | 29.76 | 29.94 | 30,452 | -0.01(-0.05%) |
Jun 08, 2016 | 30.01 | 30.01 | 29.90 | 29.96 | 36,131 | +0.09(+0.31%) |
Jun 07, 2016 | 29.90 | 29.96 | 29.86 | 29.86 | 36,704 | +0.06(+0.21%) |
Jun 06, 2016 | 29.78 | 29.84 | 29.69 | 29.80 | 32,956 | +0.12(+0.42%) |
Jun 03, 2016 | 29.62 | 29.72 | 29.48 | 29.68 | 39,015 | +0.04(+0.13%) |
Jun 02, 2016 | 29.51 | 29.65 | 29.48 | 29.64 | 59,209 | +0.08(+0.26%) |
Jun 01, 2016 | 29.55 | 29.57 | 29.32 | 29.56 | 202,859 | +0.07(+0.24%) |
May 31, 2016 | 29.51 | 29.55 | 29.34 | 29.49 | 34,286 | +0.13(+0.45%) |
May 27, 2016 | 29.38 | 29.36 | 29.36 | 29.36 | 16,608 | +0.05(+0.16%) |
May 26, 2016 | 29.27 | 29.34 | 29.25 | 29.31 | 21,266 | +0.04(+0.13%) |
May 25, 2016 | 29.24 | 29.31 | 29.17 | 29.27 | 33,608 | +0.23(+0.80%) |
May 24, 2016 | 28.93 | 29.06 | 28.93 | 29.04 | 35,451 | +0.28(+0.97%) |
May 23, 2016 | 28.89 | 28.89 | 28.76 | 28.76 | 48,434 | -0.09(-0.30%) |
May 20, 2016 | 28.79 | 28.86 | 28.76 | 28.85 | 10,907 | +0.21(+0.74%) |
May 19, 2016 | 28.54 | 28.64 | 28.41 | 28.64 | 20,661 | +0.12(+0.43%) |
May 18, 2016 | 28.58 | 28.86 | 28.47 | 28.51 | 19,603 | -0.15(-0.52%) |
May 17, 2016 | 29.07 | 29.07 | 28.63 | 28.66 | 25,481 | -0.33(-1.14%) |
May 16, 2016 | 28.87 | 29.03 | 28.87 | 28.99 | 16,337 | +0.17(+0.59%) |
May 13, 2016 | 28.91 | 29.04 | 28.82 | 28.82 | 14,836 | -0.25(-0.85%) |
May 12, 2016 | 29.06 | 29.15 | 28.95 | 29.07 | 43,068 | +0.04(+0.13%) |
May 11, 2016 | 29.16 | 29.16 | 29.01 | 29.03 | 27,659 | -0.19(-0.64%) |
May 10, 2016 | 29.11 | 29.22 | 29.06 | 29.22 | 26,993 | +0.28(+0.98%) |
May 09, 2016 | 28.97 | 29.00 | 28.89 | 28.93 | 9,047 | +0.07(+0.23%) |
May 06, 2016 | 28.92 | 28.92 | 28.70 | 28.87 | 21,821 | +0.01(+0.03%) |
May 05, 2016 | 29.15 | 29.15 | 28.82 | 28.86 | 61,875 | -0.17(-0.59%) |
May 04, 2016 | 29.05 | 29.05 | 28.97 | 29.03 | 14,958 | +0.01(+0.03%) |
May 03, 2016 | 29.30 | 29.30 | 28.94 | 29.02 | 42,389 | -0.29(-1.00%) |
May 02, 2016 | 29.30 | 29.33 | 29.12 | 29.32 | 24,426 | +0.18(+0.61%) |
Apr 29, 2016 | 29.34 | 29.34 | 28.90 | 29.14 | 28,387 | -0.13(-0.45%) |
Apr 28, 2016 | 29.32 | 29.54 | 29.26 | 29.27 | 64,673 | -0.30(-1.02%) |
Apr 27, 2016 | 29.21 | 29.61 | 29.21 | 29.57 | 24,142 | +0.26(+0.90%) |
Apr 26, 2016 | 29.34 | 29.34 | 29.21 | 29.31 | 11,745 | +0.26(+0.88%) |
Apr 25, 2016 | 29.22 | 29.22 | 28.97 | 29.06 | 37,621 | -0.12(-0.40%) |
Apr 22, 2016 | 29.13 | 29.23 | 29.07 | 29.17 | 23,081 | +0.19(+0.67%) |
Apr 21, 2016 | 29.48 | 29.48 | 28.95 | 28.98 | 30,296 | -0.42(-1.42%) |
Apr 20, 2016 | 29.60 | 29.60 | 29.33 | 29.40 | 13,298 | -0.02(-0.08%) |
Apr 19, 2016 | 29.47 | 29.47 | 29.31 | 29.42 | 27,234 | +0.16(+0.54%) |
Apr 18, 2016 | 29.07 | 29.27 | 29.07 | 29.26 | 33,574 | +0.15(+0.53%) |
Apr 15, 2016 | 28.99 | 29.11 | 28.99 | 29.11 | 18,664 | +0.06(+0.21%) |
Apr 14, 2016 | 29.31 | 29.31 | 29.01 | 29.04 | 31,581 | -0.08(-0.29%) |
Apr 13, 2016 | 29.26 | 29.26 | 28.97 | 29.13 | 27,296 | +0.21(+0.72%) |
Apr 12, 2016 | 28.73 | 28.94 | 28.62 | 28.92 | 21,055 | +0.28(+0.96%) |
Apr 11, 2016 | 28.99 | 28.99 | 28.64 | 28.64 | 13,815 | +0.04(+0.14%) |
Apr 08, 2016 | 28.80 | 28.87 | 28.60 | 28.60 | 20,382 | -0.02(-0.08%) |
Apr 07, 2016 | 28.78 | 28.78 | 28.52 | 28.63 | 21,088 | -0.31(-1.07%) |
Apr 06, 2016 | 28.82 | 28.94 | 28.70 | 28.94 | 28,594 | +0.12(+0.40%) |
Apr 05, 2016 | 28.88 | 28.93 | 28.81 | 28.82 | 33,545 | -0.35(-1.19%) |
Apr 04, 2016 | 29.48 | 29.48 | 29.17 | 29.17 | 30,797 | -0.16(-0.53%) |
Apr 01, 2016 | 29.32 | 29.33 | 28.99 | 29.32 | 23,624 | +0.09(+0.30%) |
Mar 31, 2016 | 29.43 | 29.43 | 29.17 | 29.24 | 20,813 | +0.02(+0.05%) |
Mar 30, 2016 | 29.24 | 29.32 | 29.19 | 29.22 | 38,217 | +0.05(+0.17%) |
Mar 29, 2016 | 28.78 | 29.18 | 28.78 | 29.17 | 38,033 | +0.26(+0.89%) |
Mar 28, 2016 | 28.88 | 28.98 | 28.82 | 28.91 | 19,420 | +0.05(+0.16%) |
Mar 24, 2016 | 28.87 | 28.87 | 28.87 | 28.87 | 19,294 | -0.06(-0.21%) |
Mar 23, 2016 | 29.19 | 29.19 | 28.89 | 28.92 | 38,564 | -0.10(-0.36%) |
Mar 22, 2016 | 28.87 | 29.12 | 28.87 | 29.03 | 31,473 | -0.11(-0.37%) |
Mar 21, 2016 | 29.22 | 29.22 | 29.02 | 29.14 | 46,259 | +0.02(+0.05%) |
Mar 18, 2016 | 29.31 | 29.31 | 29.08 | 29.12 | 87,051 | +0.04(+0.13%) |
Mar 17, 2016 | 28.78 | 29.15 | 28.78 | 29.08 | 53,013 | +0.27(+0.94%) |
Mar 16, 2016 | 28.56 | 28.82 | 28.50 | 28.81 | 36,306 | +0.28(+0.97%) |
Mar 15, 2016 | 28.52 | 28.55 | 28.45 | 28.53 | 23,981 | -0.14(-0.48%) |
Mar 14, 2016 | 28.63 | 28.67 | 28.56 | 28.67 | 19,974 | +0.02(+0.08%) |
Mar 11, 2016 | 28.19 | 28.71 | 28.19 | 28.65 | 55,520 | +0.32(+1.15%) |
Mar 10, 2016 | 28.26 | 28.43 | 28.04 | 28.33 | 19,580 | +0.11(+0.38%) |
Mar 09, 2016 | 28.16 | 28.33 | 28.16 | 28.22 | 7,076 | +0.10(+0.34%) |
Mar 08, 2016 | 28.07 | 28.24 | 28.05 | 28.12 | 26,709 | -0.18(-0.63%) |
Mar 07, 2016 | 28.11 | 28.35 | 28.09 | 28.30 | 13,776 | +0.15(+0.55%) |
Mar 04, 2016 | 27.88 | 28.21 | 27.87 | 28.14 | 58,654 | +0.17(+0.61%) |
Mar 03, 2016 | 27.71 | 27.97 | 27.68 | 27.97 | 22,699 | +0.19(+0.69%) |
Mar 02, 2016 | 27.56 | 27.78 | 27.48 | 27.78 | 35,418 | +0.16(+0.59%) |
Mar 01, 2016 | 27.48 | 27.65 | 27.48 | 27.62 | 23,716 | +0.24(+0.87%) |
Feb 29, 2016 | 27.49 | 27.56 | 27.34 | 27.38 | 10,352 | -0.02(-0.09%) |
Feb 26, 2016 | 27.63 | 27.64 | 27.35 | 27.41 | 16,857 | -0.13(-0.47%) |
Feb 25, 2016 | 27.30 | 27.54 | 27.30 | 27.54 | 26,202 | +0.22(+0.82%) |
Feb 24, 2016 | 26.95 | 27.32 | 26.90 | 27.31 | 9,554 | +0.07(+0.25%) |
Feb 23, 2016 | 27.28 | 27.29 | 27.15 | 27.25 | 16,005 | -0.13(-0.46%) |
Feb 22, 2016 | 27.26 | 27.37 | 27.26 | 27.37 | 10,806 | +0.30(+1.12%) |
Feb 19, 2016 | 27.01 | 27.10 | 26.97 | 27.07 | 21,117 | -0.11(-0.40%) |
Feb 18, 2016 | 27.14 | 27.26 | 27.04 | 27.18 | 10,968 | +0.08(+0.28%) |
Feb 17, 2016 | 26.98 | 27.11 | 26.98 | 27.10 | 17,060 | +0.30(+1.12%) |
Feb 16, 2016 | 26.71 | 26.80 | 26.47 | 26.80 | 8,931 | +0.48(+1.81%) |
Feb 12, 2016 | 26.26 | 26.32 | 26.32 | 26.32 | 11,095 | +0.25(+0.98%) |
Feb 11, 2016 | 26.11 | 26.11 | 25.86 | 26.07 | 52,054 | -0.24(-0.90%) |
Feb 10, 2016 | 26.35 | 26.49 | 26.29 | 26.31 | 24,800 | -0.12(-0.46%) |
Feb 09, 2016 | 26.32 | 26.43 | 26.23 | 26.43 | 7,076 | +0.17(+0.64%) |
Feb 08, 2016 | 26.31 | 26.38 | 26.16 | 26.26 | 7,021 | -0.31(-1.17%) |
Feb 05, 2016 | 26.64 | 26.67 | 26.57 | 26.57 | 8,015 | -0.07(-0.27%) |
Feb 04, 2016 | 26.71 | 26.86 | 26.61 | 26.64 | 27,909 | -0.06(-0.23%) |
Feb 03, 2016 | 26.37 | 26.81 | 26.37 | 26.70 | 27,369 | +0.25(+0.93%) |
Feb 02, 2016 | 26.58 | 26.58 | 26.36 | 26.46 | 28,129 | -0.36(-1.34%) |
Feb 01, 2016 | 26.64 | 26.82 | 26.47 | 26.82 | 151,463 | +0.24(+0.89%) |
Jan 29, 2016 | 26.35 | 26.58 | 26.31 | 26.58 | 9,885 | +0.55(+2.11%) |
Jan 28, 2016 | 26.07 | 26.08 | 25.80 | 26.03 | 25,981 | +0.23(+0.88%) |
Jan 27, 2016 | 25.92 | 26.16 | 25.69 | 25.81 | 27,304 | -0.04(-0.17%) |
Jan 26, 2016 | 25.60 | 25.85 | 25.59 | 25.85 | 10,308 | +0.39(+1.55%) |
Jan 25, 2016 | 25.87 | 25.88 | 25.44 | 25.46 | 51,796 | -0.39(-1.50%) |
Jan 22, 2016 | 25.61 | 25.85 | 25.61 | 25.84 | 31,064 | +0.45(+1.76%) |
Jan 21, 2016 | 25.12 | 25.55 | 25.10 | 25.40 | 29,076 | +0.20(+0.80%) |
Jan 20, 2016 | 25.49 | 25.49 | 24.72 | 25.20 | 37,471 | -0.37(-1.45%) |
Jan 19, 2016 | 25.85 | 25.85 | 25.39 | 25.57 | 33,720 | +0.05(+0.18%) |
Jan 15, 2016 | 25.38 | 25.52 | 25.52 | 25.52 | 177,882 | -0.42(-1.62%) |
Jan 14, 2016 | 25.62 | 26.03 | 25.62 | 25.94 | 92,830 | +0.39(+1.53%) |
Jan 13, 2016 | 25.99 | 26.11 | 25.52 | 25.55 | 21,245 | -0.39(-1.51%) |
Jan 12, 2016 | 26.17 | 26.17 | 25.78 | 25.94 | 8,784 | -0.02(-0.08%) |
Jan 11, 2016 | 25.87 | 26.07 | 25.73 | 25.96 | 24,597 | +0.11(+0.44%) |
Jan 08, 2016 | 26.25 | 26.25 | 25.83 | 25.85 | 40,421 | -0.29(-1.11%) |
Jan 07, 2016 | 26.26 | 26.39 | 26.13 | 26.14 | 7,513 | -0.41(-1.56%) |
Jan 06, 2016 | 26.77 | 26.77 | 26.48 | 26.55 | 47,224 | -0.37(-1.39%) |
Jan 05, 2016 | 26.78 | 26.93 | 26.71 | 26.93 | 26,572 | +0.15(+0.54%) |
Jan 04, 2016 | 26.69 | 26.79 | 26.54 | 26.78 | 36,392 | -0.41(-1.50%) |
Dec 31, 2015 | 27.41 | 27.19 | 27.19 | 27.19 | 64,518 | -0.16(-0.60%) |
Dec 30, 2015 | 27.47 | 27.50 | 27.35 | 27.35 | 29,205 | -0.17(-0.63%) |
Dec 29, 2015 | 27.34 | 27.55 | 27.34 | 27.53 | 102,902 | +0.21(+0.78%) |
Dec 28, 2015 | 27.25 | 27.32 | 27.24 | 27.31 | 6,829 | -0.05(-0.18%) |
Dec 24, 2015 | 27.25 | 27.36 | 27.36 | 27.36 | 8,400 | -0.03(-0.12%) |
Dec 23, 2015 | 27.26 | 27.40 | 27.19 | 27.40 | 25,498 | +0.41(+1.52%) |
Dec 22, 2015 | 26.72 | 27.00 | 26.65 | 26.98 | 26,124 | +0.43(+1.63%) |
Dec 21, 2015 | 26.58 | 26.66 | 26.45 | 26.55 | 20,591 | -0.06(-0.23%) |
Dec 18, 2015 | 26.67 | 26.75 | 26.54 | 26.61 | 32,508 | -0.33(-1.22%) |
Dec 17, 2015 | 27.38 | 27.38 | 26.92 | 26.94 | 34,303 | -0.32(-1.17%) |
Dec 16, 2015 | 27.04 | 27.28 | 26.95 | 27.26 | 21,906 | +0.37(+1.39%) |
Dec 15, 2015 | 26.72 | 26.96 | 26.72 | 26.88 | 16,733 | +0.42(+1.58%) |
Dec 14, 2015 | 26.54 | 26.55 | 26.31 | 26.47 | 19,459 | -0.08(-0.29%) |
Dec 11, 2015 | 26.68 | 26.71 | 26.53 | 26.54 | 16,971 | -0.41(-1.53%) |
Dec 10, 2015 | 26.92 | 27.15 | 26.92 | 26.95 | 28,339 | -0.06(-0.23%) |
Dec 09, 2015 | 27.35 | 27.35 | 26.94 | 27.01 | 25,125 | -0.07(-0.25%) |
Dec 08, 2015 | 27.12 | 27.19 | 27.03 | 27.08 | 5,443 | -0.13(-0.48%) |
Dec 07, 2015 | 27.41 | 27.41 | 27.16 | 27.21 | 11,011 | -0.20(-0.72%) |
Dec 04, 2015 | 27.23 | 27.45 | 27.23 | 27.41 | 11,620 | +0.38(+1.41%) |
Dec 03, 2015 | 27.24 | 27.27 | 26.97 | 27.03 | 8,857 | -0.33(-1.21%) |
Dec 02, 2015 | 27.84 | 27.84 | 27.36 | 27.36 | 6,807 | -0.35(-1.27%) |
Dec 01, 2015 | 27.71 | 27.71 | 27.61 | 27.71 | 7,782 | +0.12(+0.42%) |
Nov 30, 2015 | 27.70 | 27.70 | 27.56 | 27.60 | 27,406 | +0.02(+0.06%) |
Nov 27, 2015 | 27.59 | 27.59 | 27.58 | 27.58 | 1,395 | -0.01(-0.04%) |
Nov 25, 2015 | 27.76 | 27.59 | 27.59 | 27.59 | 32,684 | -0.02(-0.06%) |
Nov 24, 2015 | 27.42 | 27.62 | 27.35 | 27.61 | 22,604 | +0.10(+0.36%) |
Nov 23, 2015 | 27.59 | 27.64 | 27.48 | 27.51 | 20,618 | -0.06(-0.22%) |
Nov 20, 2015 | 27.75 | 27.75 | 27.54 | 27.57 | 10,785 | +0.05(+0.17%) |
Nov 19, 2015 | 27.50 | 27.54 | 27.43 | 27.52 | 6,225 | +0.14(+0.53%) |
Nov 18, 2015 | 27.24 | 27.38 | 27.12 | 27.38 | 15,932 | +0.30(+1.13%) |
Nov 17, 2015 | 27.39 | 27.39 | 27.03 | 27.08 | 11,526 | -0.14(-0.52%) |
Nov 16, 2015 | 26.77 | 27.23 | 26.77 | 27.22 | 349,236 | +0.39(+1.44%) |
Nov 13, 2015 | 27.06 | 27.07 | 26.79 | 26.83 | 26,908 | -0.23(-0.86%) |
Nov 12, 2015 | 27.32 | 27.32 | 27.06 | 27.06 | 20,202 | -0.40(-1.47%) |
Nov 11, 2015 | 27.48 | 27.48 | 27.42 | 27.47 | 6,869 | +0.03(+0.10%) |
Nov 10, 2015 | 27.45 | 27.45 | 27.35 | 27.44 | 8,847 | +0.06(+0.24%) |
Nov 09, 2015 | 27.35 | 27.42 | 27.26 | 27.38 | 63,610 | -0.15(-0.56%) |
Nov 06, 2015 | 27.85 | 27.85 | 27.40 | 27.53 | 42,430 | -0.28(-1.01%) |
Nov 05, 2015 | 27.89 | 27.89 | 27.73 | 27.81 | 25,642 | -0.08(-0.27%) |
Nov 04, 2015 | 28.19 | 28.19 | 27.86 | 27.89 | 28,608 | -0.07(-0.25%) |
Nov 03, 2015 | 27.93 | 28.05 | 27.84 | 27.96 | 22,019 | +0.02(+0.06%) |
Nov 02, 2015 | 27.91 | 27.95 | 27.74 | 27.94 | 68,255 | +0.22(+0.78%) |
Oct 30, 2015 | 27.65 | 27.84 | 27.65 | 27.72 | 21,820 | -0.01(-0.04%) |
Oct 29, 2015 | 28.55 | 28.55 | 27.61 | 27.73 | 45,985 | -0.17(-0.60%) |