Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.00 | 30.07 | 29.89 | 29.95 | 123,630 | +0.24(+0.79%) |
Jan 28, 2016 | 29.57 | 29.76 | 29.57 | 29.71 | 82,952 | +0.04(+0.14%) |
Jan 27, 2016 | 29.62 | 29.86 | 29.46 | 29.67 | 137,248 | -0.00(-0.00%) |
Jan 26, 2016 | 29.66 | 29.77 | 29.61 | 29.67 | 491,944 | +0.02(+0.06%) |
Jan 25, 2016 | 29.66 | 29.72 | 29.59 | 29.66 | 79,770 | +0.14(+0.48%) |
Jan 22, 2016 | 29.43 | 29.55 | 29.33 | 29.51 | 150,476 | -0.11(-0.36%) |
Jan 21, 2016 | 29.89 | 29.93 | 29.58 | 29.62 | 134,155 | -0.18(-0.60%) |
Jan 20, 2016 | 29.88 | 30.08 | 29.76 | 29.80 | 161,408 | +0.28(+0.94%) |
Jan 19, 2016 | 29.50 | 29.67 | 29.43 | 29.52 | 464,383 | -0.09(-0.32%) |
Jan 15, 2016 | 29.55 | 29.61 | 29.61 | 29.61 | 276,737 | +0.43(+1.47%) |
Jan 14, 2016 | 29.35 | 29.41 | 29.09 | 29.19 | 81,808 | -0.24(-0.80%) |
Jan 13, 2016 | 29.12 | 29.53 | 29.06 | 29.42 | 431,342 | +0.30(+1.02%) |
Jan 12, 2016 | 28.86 | 29.26 | 28.81 | 29.13 | 179,962 | +0.36(+1.24%) |
Jan 11, 2016 | 28.80 | 28.92 | 28.75 | 28.77 | 120,593 | -0.29(-1.01%) |
Jan 08, 2016 | 28.86 | 29.08 | 28.81 | 29.07 | 429,959 | +0.13(+0.44%) |
Jan 07, 2016 | 28.94 | 28.98 | 28.73 | 28.94 | 168,429 | +0.06(+0.20%) |
Jan 06, 2016 | 28.86 | 28.91 | 28.76 | 28.88 | 149,838 | +0.36(+1.27%) |
Jan 05, 2016 | 28.54 | 28.65 | 28.48 | 28.52 | 340,124 | -0.11(-0.40%) |
Jan 04, 2016 | 28.72 | 28.86 | 28.61 | 28.63 | 290,007 | +0.18(+0.62%) |
Dec 31, 2015 | 28.47 | 28.46 | 28.46 | 28.46 | 115,900 | +0.13(+0.47%) |
Dec 30, 2015 | 28.30 | 28.41 | 28.25 | 28.33 | 78,237 | -0.04(-0.14%) |
Dec 29, 2015 | 28.69 | 28.69 | 28.33 | 28.36 | 169,760 | -0.43(-1.51%) |
Dec 28, 2015 | 28.78 | 28.91 | 28.73 | 28.80 | 92,572 | +0.07(+0.24%) |
Dec 24, 2015 | 28.63 | 28.73 | 28.73 | 28.73 | 178,903 | +0.17(+0.61%) |
Dec 23, 2015 | 28.52 | 28.61 | 28.46 | 28.56 | 193,604 | -0.20(-0.71%) |
Dec 22, 2015 | 28.86 | 28.87 | 28.70 | 28.76 | 131,859 | -0.20(-0.69%) |
Dec 21, 2015 | 29.06 | 29.09 | 28.91 | 28.96 | 127,535 | -0.01(-0.04%) |
Dec 18, 2015 | 28.96 | 29.04 | 28.88 | 28.97 | 149,198 | +0.15(+0.51%) |
Dec 17, 2015 | 28.63 | 28.86 | 28.63 | 28.82 | 74,844 | +0.32(+1.11%) |
Dec 16, 2015 | 28.49 | 28.70 | 28.38 | 28.51 | 299,536 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.61 | 28.47 | 28.57 | 121,282 | -0.15(-0.52%) |
Dec 14, 2015 | 29.01 | 29.01 | 28.65 | 28.72 | 122,867 | -0.38(-1.31%) |
Dec 11, 2015 | 28.93 | 29.16 | 28.93 | 29.10 | 358,811 | +0.43(+1.50%) |
Dec 10, 2015 | 28.70 | 28.73 | 28.61 | 28.67 | 701,380 | +0.02(+0.07%) |
Dec 09, 2015 | 28.55 | 28.78 | 28.40 | 28.65 | 1,616,970 | -0.02(-0.07%) |
Dec 08, 2015 | 28.75 | 28.79 | 28.59 | 28.67 | 1,157,021 | +0.01(+0.04%) |
Dec 07, 2015 | 28.43 | 28.79 | 28.43 | 28.66 | 114,227 | +0.27(+0.94%) |
Dec 04, 2015 | 28.14 | 28.47 | 28.14 | 28.39 | 130,857 | +0.24(+0.87%) |
Dec 03, 2015 | 28.58 | 28.58 | 28.04 | 28.15 | 233,199 | -0.75(-2.59%) |
Dec 02, 2015 | 28.86 | 28.93 | 28.77 | 28.90 | 215,907 | -0.00(-0.01%) |
Dec 01, 2015 | 28.57 | 28.90 | 28.54 | 28.90 | 454,260 | +0.37(+1.30%) |
Nov 30, 2015 | 28.45 | 28.54 | 28.45 | 28.53 | 46,551 | +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 | 210,858 | +0.08(+0.27%) |
Nov 24, 2015 | 28.40 | 28.55 | 28.33 | 28.37 | 63,173 | -0.01(-0.03%) |
Nov 23, 2015 | 28.32 | 28.43 | 28.29 | 28.38 | 53,888 | +0.09(+0.30%) |
Nov 20, 2015 | 28.38 | 28.41 | 28.28 | 28.29 | 158,713 | -0.09(-0.30%) |
Nov 19, 2015 | 28.41 | 28.46 | 28.34 | 28.38 | 88,271 | +0.17(+0.59%) |
Nov 18, 2015 | 28.11 | 29.00 | 28.09 | 28.21 | 82,732 | +0.04(+0.13%) |
Nov 17, 2015 | 28.01 | 28.25 | 27.93 | 28.17 | 169,374 | +0.05(+0.17%) |
Nov 16, 2015 | 28.15 | 28.21 | 28.05 | 28.12 | 93,867 | -0.02(-0.07%) |
Nov 13, 2015 | 28.08 | 28.19 | 28.04 | 28.14 | 213,467 | +0.16(+0.56%) |
Nov 12, 2015 | 28.13 | 28.13 | 27.91 | 27.99 | 101,793 | +0.10(+0.37%) |
Nov 11, 2015 | 28.53 | 28.53 | 27.80 | 27.89 | 61,866 | -0.03(-0.12%) |
Nov 10, 2015 | 28.08 | 28.08 | 27.85 | 27.92 | 2,670,801 | +0.07(+0.25%) |
Nov 09, 2015 | 27.80 | 27.94 | 27.76 | 27.85 | 180,903 | -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 | 76,135 | -0.09(-0.30%) |
Nov 04, 2015 | 28.45 | 28.55 | 28.37 | 28.46 | 51,446 | +0.04(+0.15%) |
Nov 03, 2015 | 28.57 | 28.61 | 28.39 | 28.41 | 237,103 | -0.22(-0.77%) |
Nov 02, 2015 | 28.61 | 28.71 | 28.59 | 28.64 | 445,605 | -0.14(-0.50%) |
Oct 30, 2015 | 28.73 | 28.78 | 28.55 | 28.78 | 227,718 | +0.19(+0.68%) |
Oct 29, 2015 | 28.88 | 28.88 | 28.54 | 28.59 | 80,867 | -0.42(-1.44%) |
Oct 28, 2015 | 29.10 | 29.14 | 28.90 | 29.00 | 62,390 | -0.11(-0.36%) |
Oct 27, 2015 | 29.17 | 29.23 | 29.07 | 29.11 | 371,294 | +0.06(+0.19%) |
Oct 26, 2015 | 29.05 | 29.10 | 29.01 | 29.05 | 152,320 | +0.17(+0.60%) |
Oct 23, 2015 | 28.85 | 28.91 | 28.82 | 28.88 | 142,990 | -0.23(-0.78%) |
Oct 22, 2015 | 29.06 | 29.30 | 28.98 | 29.10 | 63,151 | +0.06(+0.20%) |
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 | 228,650 | -0.17(-0.57%) |
Oct 19, 2015 | 29.03 | 29.07 | 28.83 | 28.97 | 753,798 | -0.06(-0.22%) |
Oct 16, 2015 | 29.13 | 29.16 | 29.02 | 29.04 | 54,380 | +0.00(+0.00%) |
Oct 15, 2015 | 29.14 | 29.14 | 29.01 | 29.04 | 34,148 | -0.13(-0.46%) |
Oct 14, 2015 | 29.03 | 29.21 | 28.95 | 29.17 | 78,400 | +0.24(+0.83%) |
Oct 13, 2015 | 28.97 | 29.00 | 28.80 | 28.93 | 242,811 | +0.04(+0.14%) |
Oct 12, 2015 | 28.87 | 28.99 | 28.85 | 28.89 | 200,371 | +0.22(+0.76%) |
Oct 09, 2015 | 28.60 | 28.80 | 28.60 | 28.67 | 1,836,153 | +0.06(+0.23%) |
Oct 08, 2015 | 28.89 | 28.91 | 28.54 | 28.61 | 43,604 | -0.25(-0.88%) |
Oct 07, 2015 | 28.93 | 28.93 | 28.74 | 28.86 | 62,551 | -0.08(-0.27%) |
Oct 06, 2015 | 28.78 | 28.99 | 28.73 | 28.94 | 49,081 | +0.13(+0.44%) |
Oct 05, 2015 | 29.04 | 29.04 | 28.79 | 28.81 | 572,948 | -0.39(-1.33%) |
Oct 02, 2015 | 29.42 | 29.54 | 29.11 | 29.20 | 106,417 | +0.19(+0.67%) |
Oct 01, 2015 | 29.11 | 29.14 | 28.97 | 29.01 | 330,750 | +0.13(+0.46%) |
Sep 30, 2015 | 28.89 | 28.98 | 28.79 | 28.87 | 293,984 | -0.12(-0.40%) |
Sep 29, 2015 | 28.90 | 29.05 | 28.87 | 28.99 | 97,366 | +0.09(+0.31%) |
Sep 28, 2015 | 28.63 | 28.94 | 28.60 | 28.90 | 207,908 | +0.44(+1.53%) |
Sep 25, 2015 | 28.49 | 28.53 | 28.38 | 28.47 | 64,873 | -0.21(-0.73%) |
Sep 24, 2015 | 28.83 | 28.91 | 28.67 | 28.68 | 53,422 | +0.18(+0.64%) |
Sep 23, 2015 | 28.48 | 28.56 | 28.37 | 28.50 | 116,255 | -0.02(-0.07%) |
Sep 22, 2015 | 28.52 | 28.60 | 28.35 | 28.52 | 56,886 | +0.38(+1.33%) |
Sep 21, 2015 | 28.37 | 28.37 | 28.12 | 28.14 | 92,262 | -0.42(-1.46%) |
Sep 18, 2015 | 28.35 | 28.60 | 28.35 | 28.56 | 85,419 | +0.38(+1.36%) |
Sep 17, 2015 | 27.83 | 28.17 | 27.83 | 28.17 | 410,938 | +0.32(+1.16%) |
Sep 16, 2015 | 27.89 | 27.94 | 27.78 | 27.85 | 91,041 | -0.08(-0.30%) |
Sep 15, 2015 | 28.31 | 28.33 | 27.91 | 27.93 | 71,714 | -0.52(-1.84%) |
Sep 14, 2015 | 28.55 | 28.58 | 28.39 | 28.46 | 113,645 | +0.04(+0.16%) |
Sep 11, 2015 | 28.41 | 28.87 | 28.39 | 28.41 | 119,561 | +0.16(+0.57%) |
Sep 10, 2015 | 28.35 | 28.35 | 28.20 | 28.25 | 1,610,518 | -0.17(-0.61%) |
Sep 09, 2015 | 28.04 | 28.48 | 28.02 | 28.42 | 152,507 | +0.14(+0.48%) |
Sep 08, 2015 | 28.43 | 28.44 | 28.28 | 28.29 | 53,209 | -0.39(-1.37%) |
Sep 04, 2015 | 28.66 | 28.68 | 28.68 | 28.68 | 53,494 | +0.22(+0.78%) |
Sep 03, 2015 | 28.44 | 28.47 | 28.30 | 28.46 | 32,888 | +0.11(+0.40%) |
Sep 02, 2015 | 28.43 | 28.54 | 28.30 | 28.35 | 124,269 | -0.19(-0.66%) |
Sep 01, 2015 | 28.48 | 28.56 | 28.31 | 28.54 | 1,064,475 | +0.17(+0.59%) |
Aug 31, 2015 | 28.81 | 28.81 | 28.34 | 28.37 | 244,312 | -0.19(-0.65%) |
Aug 28, 2015 | 28.70 | 28.77 | 28.54 | 28.55 | 49,092 | +0.09(+0.33%) |
Aug 27, 2015 | 28.41 | 28.63 | 28.41 | 28.46 | 95,081 | +0.00(+0.00%) |
Aug 26, 2015 | 28.70 | 28.77 | 28.34 | 28.46 | 390,690 | -0.52(-1.80%) |
Aug 25, 2015 | 29.01 | 29.10 | 28.80 | 28.98 | 231,896 | -0.51(-1.72%) |
Aug 24, 2015 | 29.73 | 30.14 | 29.26 | 29.49 | 517,680 | +0.05(+0.16%) |
Aug 21, 2015 | 29.38 | 29.45 | 29.27 | 29.44 | 58,525 | +0.11(+0.37%) |
Aug 20, 2015 | 29.18 | 29.37 | 29.17 | 29.33 | 179,676 | +0.27(+0.91%) |
Aug 19, 2015 | 28.71 | 29.10 | 28.69 | 29.06 | 81,704 | +0.25(+0.85%) |
Aug 18, 2015 | 28.88 | 28.94 | 28.75 | 28.82 | 87,774 | -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 | 46,794 | +0.06(+0.22%) |
Aug 13, 2015 | 28.85 | 28.95 | 28.75 | 28.83 | 15,867 | -0.08(-0.29%) |
Aug 12, 2015 | 29.14 | 29.28 | 28.92 | 28.92 | 433,869 | -0.15(-0.51%) |
Aug 11, 2015 | 28.88 | 29.15 | 28.88 | 29.06 | 1,202,170 | +0.43(+1.49%) |
Aug 10, 2015 | 29.27 | 29.27 | 28.58 | 28.64 | 167,720 | -0.35(-1.20%) |
Aug 07, 2015 | 28.78 | 29.01 | 28.77 | 28.98 | 94,021 | +0.37(+1.28%) |
Aug 06, 2015 | 28.46 | 28.65 | 28.46 | 28.62 | 83,087 | +0.21(+0.72%) |
Aug 05, 2015 | 28.40 | 28.46 | 28.30 | 28.41 | 320,681 | -0.20(-0.70%) |
Aug 04, 2015 | 28.74 | 28.75 | 28.59 | 28.61 | 66,717 | -0.22(-0.77%) |
Aug 03, 2015 | 28.55 | 28.85 | 28.55 | 28.84 | 959,893 | +0.29(+1.02%) |
Jul 31, 2015 | 28.51 | 28.60 | 28.48 | 28.55 | 437,196 | +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 | 67,134 | -0.10(-0.34%) |
Jul 28, 2015 | 28.23 | 28.32 | 28.20 | 28.24 | 533,563 | -0.21(-0.72%) |
Jul 27, 2015 | 28.48 | 28.48 | 28.32 | 28.45 | 61,290 | +0.14(+0.51%) |
Jul 24, 2015 | 28.34 | 28.34 | 28.23 | 28.30 | 47,222 | +0.09(+0.31%) |
Jul 23, 2015 | 27.93 | 28.24 | 27.90 | 28.22 | 56,809 | +0.31(+1.12%) |
Jul 22, 2015 | 27.78 | 27.98 | 27.78 | 27.90 | 195,886 | +0.14(+0.49%) |
Jul 21, 2015 | 27.52 | 27.77 | 27.46 | 27.77 | 321,111 | +0.17(+0.63%) |
Jul 20, 2015 | 27.64 | 27.66 | 27.52 | 27.59 | 115,135 | -0.10(-0.38%) |
Jul 17, 2015 | 27.61 | 27.72 | 27.61 | 27.70 | 27,087 | +0.10(+0.36%) |
Jul 16, 2015 | 27.36 | 27.60 | 27.36 | 27.60 | 26,664 | +0.18(+0.67%) |
Jul 15, 2015 | 27.11 | 27.46 | 27.11 | 27.41 | 54,021 | +0.28(+1.04%) |
Jul 14, 2015 | 27.11 | 27.18 | 27.06 | 27.13 | 35,645 | +0.09(+0.34%) |
Jul 13, 2015 | 27.01 | 27.17 | 26.98 | 27.04 | 99,291 | -0.08(-0.31%) |
Jul 10, 2015 | 27.12 | 27.28 | 27.01 | 27.12 | 255,933 | -0.42(-1.52%) |
Jul 09, 2015 | 27.79 | 27.81 | 27.54 | 27.54 | 26,068 | -0.52(-1.86%) |
Jul 08, 2015 | 28.01 | 28.10 | 27.90 | 28.06 | 54,603 | +0.25(+0.88%) |
Jul 07, 2015 | 27.85 | 28.10 | 27.81 | 27.82 | 88,614 | +0.21(+0.76%) |
Jul 06, 2015 | 27.46 | 27.70 | 27.36 | 27.61 | 216,694 | +0.46(+1.69%) |
Jul 02, 2015 | 27.17 | 27.15 | 27.15 | 27.15 | 136,284 | +0.07(+0.26%) |
Jul 01, 2015 | 27.14 | 27.19 | 27.02 | 27.08 | 178,776 | -0.33(-1.20%) |
Jun 30, 2015 | 27.35 | 27.63 | 27.35 | 27.41 | 219,488 | -0.13(-0.48%) |
Jun 29, 2015 | 27.32 | 27.64 | 27.22 | 27.54 | 220,335 | +0.65(+2.43%) |
Jun 26, 2015 | 26.96 | 27.02 | 26.80 | 26.89 | 460,914 | -0.28(-1.02%) |
Jun 25, 2015 | 27.16 | 27.27 | 27.11 | 27.16 | 61,780 | -0.09(-0.32%) |
Jun 24, 2015 | 27.16 | 27.32 | 27.09 | 27.25 | 59,978 | +0.20(+0.73%) |
Jun 23, 2015 | 27.03 | 27.24 | 27.01 | 27.06 | 70,813 | -0.17(-0.63%) |
Jun 22, 2015 | 27.47 | 27.54 | 27.20 | 27.23 | 46,795 | -0.50(-1.79%) |
Jun 19, 2015 | 27.62 | 27.75 | 27.61 | 27.73 | 162,401 | +0.35(+1.26%) |
Jun 18, 2015 | 27.37 | 27.43 | 27.26 | 27.38 | 170,339 | -0.15(-0.54%) |
Jun 17, 2015 | 27.60 | 27.88 | 27.35 | 27.53 | 130,067 | -0.17(-0.62%) |
Jun 16, 2015 | 27.63 | 27.72 | 27.48 | 27.70 | 97,873 | +0.19(+0.70%) |
Jun 15, 2015 | 27.70 | 27.71 | 27.46 | 27.51 | 46,733 | +0.06(+0.23%) |
Jun 12, 2015 | 27.39 | 27.70 | 27.39 | 27.45 | 42,697 | -0.01(-0.04%) |
Jun 11, 2015 | 27.15 | 27.46 | 27.11 | 27.46 | 309,697 | +0.53(+1.98%) |
Jun 10, 2015 | 26.99 | 27.06 | 26.88 | 26.92 | 581,761 | -0.23(-0.84%) |
Jun 09, 2015 | 27.30 | 27.30 | 27.06 | 27.15 | 2,633,380 | -0.20(-0.73%) |
Jun 08, 2015 | 27.51 | 27.51 | 27.30 | 27.35 | 62,543 | -0.02(-0.09%) |
Jun 05, 2015 | 27.46 | 27.56 | 27.31 | 27.38 | 479,972 | -0.30(-1.09%) |
Jun 04, 2015 | 27.51 | 27.76 | 27.51 | 27.68 | 55,175 | +0.32(+1.16%) |
Jun 03, 2015 | 27.94 | 27.94 | 27.31 | 27.36 | 93,042 | -0.47(-1.67%) |
Jun 02, 2015 | 27.96 | 27.96 | 27.71 | 27.83 | 86,315 | -0.34(-1.20%) |
Jun 01, 2015 | 28.33 | 28.44 | 28.07 | 28.16 | 265,451 | -0.27(-0.94%) |
May 29, 2015 | 28.47 | 28.63 | 28.43 | 28.43 | 34,348 | +0.09(+0.32%) |
May 28, 2015 | 28.38 | 28.46 | 28.34 | 28.34 | 66,139 | -0.15(-0.53%) |
May 27, 2015 | 28.27 | 28.49 | 28.19 | 28.49 | 36,424 | +0.09(+0.31%) |
May 26, 2015 | 28.02 | 28.40 | 28.02 | 28.40 | 39,779 | +0.50(+1.79%) |
May 22, 2015 | 27.89 | 27.90 | 27.90 | 27.90 | 58,455 | -0.04(-0.13%) |
May 21, 2015 | 27.79 | 27.98 | 27.78 | 27.94 | 133,667 | +0.34(+1.23%) |
May 20, 2015 | 27.59 | 27.75 | 27.53 | 27.60 | 166,170 | +0.07(+0.26%) |
May 19, 2015 | 27.54 | 27.79 | 27.50 | 27.53 | 139,215 | -0.22(-0.81%) |
May 18, 2015 | 27.93 | 27.93 | 27.73 | 27.75 | 91,607 | -0.44(-1.55%) |
May 15, 2015 | 27.93 | 28.29 | 27.93 | 28.19 | 160,934 | +0.51(+1.84%) |
May 14, 2015 | 27.59 | 28.01 | 27.56 | 27.68 | 309,590 | +0.06(+0.20%) |
May 13, 2015 | 27.95 | 27.98 | 27.52 | 27.62 | 108,974 | -0.18(-0.63%) |
May 12, 2015 | 27.70 | 27.98 | 27.55 | 27.80 | 632,687 | +0.05(+0.17%) |
May 11, 2015 | 28.18 | 28.18 | 27.74 | 27.75 | 239,751 | -0.63(-2.21%) |
May 08, 2015 | 28.57 | 28.60 | 28.34 | 28.38 | 948,306 | +0.08(+0.28%) |
May 07, 2015 | 28.14 | 28.38 | 28.11 | 28.30 | 561,262 | +0.32(+1.14%) |
May 06, 2015 | 28.25 | 28.26 | 27.91 | 27.98 | 668,647 | -0.52(-1.81%) |
May 05, 2015 | 28.47 | 28.49 | 28.20 | 28.49 | 244,382 | +0.04(+0.13%) |
May 04, 2015 | 28.75 | 28.80 | 28.41 | 28.46 | 350,696 | -0.24(-0.82%) |
May 01, 2015 | 28.85 | 28.91 | 28.62 | 28.69 | 740,432 | -0.40(-1.38%) |
Apr 30, 2015 | 28.89 | 29.09 | 28.76 | 29.09 | 118,063 | +0.09(+0.30%) |
Apr 29, 2015 | 29.05 | 29.50 | 28.93 | 29.01 | 150,199 | -0.35(-1.20%) |
Apr 28, 2015 | 29.55 | 29.62 | 29.34 | 29.36 | 170,633 | -0.36(-1.22%) |
Apr 27, 2015 | 29.75 | 29.84 | 29.59 | 29.72 | 518,976 | -0.04(-0.13%) |
Apr 24, 2015 | 29.67 | 29.88 | 29.62 | 29.76 | 221,210 | +0.22(+0.73%) |
Apr 23, 2015 | 29.44 | 29.66 | 29.42 | 29.55 | 106,053 | +0.12(+0.41%) |
Apr 22, 2015 | 29.80 | 29.80 | 29.39 | 29.42 | 192,786 | -0.43(-1.45%) |
Apr 21, 2015 | 29.98 | 30.02 | 29.82 | 29.86 | 108,020 | -0.12(-0.40%) |
Apr 20, 2015 | 30.15 | 30.15 | 29.91 | 29.98 | 177,296 | -0.25(-0.82%) |
Apr 17, 2015 | 29.88 | 30.27 | 29.88 | 30.23 | 209,137 | +0.27(+0.89%) |
Apr 16, 2015 | 30.11 | 30.11 | 29.80 | 29.96 | 249,464 | -0.09(-0.29%) |
Apr 15, 2015 | 30.16 | 30.19 | 29.99 | 30.05 | 200,977 | -0.03(-0.09%) |
Apr 14, 2015 | 30.19 | 30.32 | 30.03 | 30.07 | 105,242 | +0.20(+0.68%) |
Apr 13, 2015 | 29.83 | 29.92 | 29.77 | 29.87 | 314,014 | +0.04(+0.15%) |
Apr 10, 2015 | 29.97 | 30.01 | 29.81 | 29.83 | 1,396,240 | +0.04(+0.15%) |
Apr 09, 2015 | 30.39 | 30.51 | 29.62 | 29.78 | 155,924 | -0.33(-1.09%) |
Apr 08, 2015 | 30.13 | 30.18 | 29.93 | 30.11 | 65,701 | -0.07(-0.24%) |
Apr 07, 2015 | 29.99 | 30.18 | 29.89 | 30.18 | 100,706 | +0.27(+0.89%) |
Apr 06, 2015 | 30.26 | 30.26 | 29.88 | 29.91 | 119,848 | -0.16(-0.53%) |
Apr 02, 2015 | 30.37 | 30.07 | 30.07 | 30.07 | 55,571 | -0.32(-1.05%) |
Apr 01, 2015 | 30.16 | 30.46 | 30.16 | 30.39 | 923,727 | +0.41(+1.36%) |
Mar 31, 2015 | 29.90 | 30.04 | 29.81 | 29.99 | 92,600 | +0.06(+0.21%) |
Mar 30, 2015 | 30.07 | 30.07 | 29.90 | 29.92 | 208,047 | -0.14(-0.47%) |
Mar 27, 2015 | 29.81 | 30.09 | 29.81 | 30.07 | 45,719 | +0.33(+1.11%) |
Mar 26, 2015 | 30.07 | 30.07 | 29.66 | 29.74 | 116,543 | -0.42(-1.40%) |
Mar 25, 2015 | 30.38 | 30.43 | 30.15 | 30.16 | 85,709 | -0.24(-0.77%) |
Mar 24, 2015 | 30.25 | 30.40 | 30.16 | 30.39 | 101,241 | +0.29(+0.95%) |
Mar 23, 2015 | 30.24 | 30.24 | 30.03 | 30.11 | 86,938 | -0.08(-0.25%) |
Mar 20, 2015 | 30.06 | 30.20 | 30.06 | 30.18 | 166,101 | +0.18(+0.61%) |
Mar 19, 2015 | 30.37 | 30.37 | 29.86 | 30.00 | 97,062 | -0.14(-0.46%) |
Mar 18, 2015 | 29.78 | 30.15 | 29.58 | 30.14 | 130,242 | +0.52(+1.76%) |
Mar 17, 2015 | 29.56 | 29.64 | 29.50 | 29.62 | 87,558 | +0.21(+0.72%) |
Mar 16, 2015 | 29.38 | 29.43 | 29.26 | 29.40 | 164,854 | +0.26(+0.89%) |
Mar 13, 2015 | 29.13 | 29.27 | 29.09 | 29.14 | 59,265 | -0.08(-0.29%) |
Mar 12, 2015 | 29.47 | 29.47 | 29.15 | 29.23 | 328,416 | -0.02(-0.07%) |
Mar 11, 2015 | 29.04 | 29.28 | 29.03 | 29.25 | 103,238 | +0.20(+0.70%) |
Mar 10, 2015 | 28.96 | 29.07 | 28.95 | 29.05 | 153,054 | +0.35(+1.23%) |
Mar 09, 2015 | 28.70 | 28.72 | 28.57 | 28.69 | 267,287 | +0.25(+0.88%) |
Mar 06, 2015 | 28.71 | 28.71 | 28.36 | 28.44 | 427,243 | -0.63(-2.17%) |
Mar 05, 2015 | 29.11 | 29.17 | 28.97 | 29.07 | 131,822 | -0.02(-0.05%) |
Mar 04, 2015 | 29.22 | 29.06 | 29.04 | 29.09 | 112,928 | +0.03(+0.10%) |
Mar 03, 2015 | 29.16 | 29.25 | 29.06 | 29.06 | 159,654 | -0.11(-0.38%) |
Mar 02, 2015 | 29.67 | 29.67 | 29.17 | 29.17 | 697,395 | -0.53(-1.80%) |
Feb 27, 2015 | 29.61 | 29.77 | 29.44 | 29.71 | 204,259 | +0.25(+0.86%) |
Feb 26, 2015 | 29.73 | 29.81 | 29.45 | 29.45 | 777,108 | -0.37(-1.25%) |
Feb 25, 2015 | 29.68 | 29.86 | 29.59 | 29.83 | 118,743 | +0.14(+0.47%) |
Feb 24, 2015 | 29.29 | 29.71 | 29.19 | 29.69 | 117,735 | +0.35(+1.18%) |
Feb 23, 2015 | 29.21 | 29.39 | 29.19 | 29.34 | 100,261 | +0.31(+1.07%) |
Feb 20, 2015 | 29.13 | 29.35 | 28.89 | 29.03 | 230,939 | +0.03(+0.11%) |
Feb 19, 2015 | 29.05 | 29.24 | 28.94 | 29.00 | 225,073 | -0.07(-0.23%) |
Feb 18, 2015 | 29.05 | 29.33 | 28.98 | 29.07 | 245,063 | +0.07(+0.26%) |
Feb 17, 2015 | 29.24 | 29.39 | 28.87 | 28.99 | 465,264 | -0.36(-1.22%) |
Feb 13, 2015 | 29.71 | 29.35 | 29.35 | 29.35 | 121,889 | -0.31(-1.03%) |
Feb 12, 2015 | 29.75 | 29.89 | 29.66 | 29.66 | 96,785 | -0.09(-0.31%) |
Feb 11, 2015 | 29.95 | 29.95 | 29.56 | 29.75 | 221,834 | +0.02(+0.08%) |
Feb 10, 2015 | 29.80 | 29.89 | 29.67 | 29.72 | 1,086,165 | -0.26(-0.88%) |
Feb 09, 2015 | 30.16 | 30.18 | 29.93 | 29.99 | 245,867 | -0.02(-0.07%) |
Feb 06, 2015 | 30.19 | 30.26 | 29.85 | 30.01 | 266,755 | -0.47(-1.54%) |
Feb 05, 2015 | 30.62 | 30.70 | 30.44 | 30.47 | 266,729 | -0.32(-1.05%) |
Feb 04, 2015 | 30.53 | 30.84 | 30.46 | 30.80 | 270,095 | +0.09(+0.28%) |
Feb 03, 2015 | 31.07 | 31.07 | 30.67 | 30.71 | 154,443 | -0.60(-1.92%) |