Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 29.82 | 30.32 | 29.76 | 30.29 | 1,625,258 | +0.51(+1.72%) |
Jun 29, 2016 | 29.54 | 29.87 | 29.43 | 29.78 | 2,425,389 | +0.59(+2.02%) |
Jun 28, 2016 | 28.89 | 29.25 | 28.81 | 29.19 | 2,825,127 | +0.74(+2.62%) |
Jun 27, 2016 | 29.25 | 29.25 | 28.25 | 28.45 | 5,468,425 | -1.20(-4.06%) |
Jun 24, 2016 | 30.03 | 30.51 | 29.54 | 29.65 | 2,737,840 | -1.70(-5.43%) |
Jun 23, 2016 | 30.99 | 31.39 | 30.90 | 31.35 | 1,132,773 | +0.76(+2.50%) |
Jun 22, 2016 | 30.66 | 30.91 | 30.55 | 30.59 | 946,993 | -0.03(-0.10%) |
Jun 21, 2016 | 30.65 | 30.71 | 30.51 | 30.62 | 995,976 | +0.03(+0.11%) |
Jun 20, 2016 | 30.69 | 30.95 | 30.57 | 30.59 | 1,140,933 | +0.34(+1.11%) |
Jun 17, 2016 | 30.46 | 30.46 | 30.03 | 30.25 | 1,875,091 | -0.26(-0.85%) |
Jun 16, 2016 | 30.21 | 30.53 | 29.99 | 30.51 | 4,185,861 | -0.00(-0.01%) |
Jun 15, 2016 | 30.67 | 30.72 | 30.46 | 30.51 | 728,906 | -0.00(-0.01%) |
Jun 14, 2016 | 30.42 | 30.60 | 30.22 | 30.52 | 1,305,629 | -0.01(-0.03%) |
Jun 13, 2016 | 30.49 | 30.86 | 30.46 | 30.53 | 1,716,888 | -0.16(-0.52%) |
Jun 10, 2016 | 30.88 | 30.88 | 30.57 | 30.68 | 1,071,684 | -0.51(-1.64%) |
Jun 09, 2016 | 30.96 | 31.21 | 30.85 | 31.19 | 1,121,524 | +0.04(+0.11%) |
Jun 08, 2016 | 31.17 | 31.24 | 31.06 | 31.16 | 432,085 | -0.01(-0.04%) |
Jun 07, 2016 | 31.01 | 31.23 | 31.01 | 31.17 | 1,443,421 | +0.29(+0.95%) |
Jun 06, 2016 | 30.97 | 31.13 | 30.83 | 30.88 | 1,945,404 | -0.07(-0.23%) |
Jun 03, 2016 | 31.13 | 31.14 | 30.77 | 30.95 | 1,357,489 | +0.09(+0.29%) |
Jun 02, 2016 | 30.80 | 30.86 | 30.66 | 30.86 | 764,066 | +0.01(+0.02%) |
Jun 01, 2016 | 30.66 | 30.89 | 30.54 | 30.85 | 1,355,778 | +0.16(+0.53%) |
May 31, 2016 | 30.57 | 30.72 | 30.49 | 30.69 | 2,211,894 | +0.18(+0.58%) |
May 27, 2016 | 30.30 | 30.51 | 30.51 | 30.51 | 888,740 | +0.19(+0.63%) |
May 26, 2016 | 30.27 | 30.39 | 30.19 | 30.32 | 940,979 | +0.10(+0.33%) |
May 25, 2016 | 30.23 | 30.30 | 29.99 | 30.22 | 1,287,872 | +0.18(+0.59%) |
May 24, 2016 | 29.58 | 30.08 | 29.54 | 30.04 | 1,637,523 | +0.71(+2.41%) |
May 23, 2016 | 29.33 | 29.60 | 29.33 | 29.34 | 759,090 | +0.20(+0.70%) |
May 20, 2016 | 28.62 | 29.16 | 28.62 | 29.13 | 1,732,308 | +0.86(+3.03%) |
May 19, 2016 | 28.25 | 28.49 | 28.03 | 28.28 | 1,438,708 | -0.16(-0.56%) |
May 18, 2016 | 27.88 | 28.68 | 27.88 | 28.43 | 2,066,650 | +0.44(+1.56%) |
May 17, 2016 | 28.14 | 28.30 | 27.91 | 28.00 | 643,520 | -0.18(-0.65%) |
May 16, 2016 | 27.75 | 28.37 | 27.66 | 28.18 | 735,170 | +0.45(+1.61%) |
May 13, 2016 | 27.71 | 27.97 | 27.66 | 27.74 | 1,653,936 | +0.10(+0.36%) |
May 12, 2016 | 28.20 | 28.26 | 27.41 | 27.64 | 1,250,098 | -0.50(-1.79%) |
May 11, 2016 | 28.10 | 28.39 | 28.10 | 28.14 | 2,760,539 | -0.07(-0.24%) |
May 10, 2016 | 27.96 | 28.22 | 27.79 | 28.21 | 856,347 | +0.33(+1.18%) |
May 09, 2016 | 27.97 | 28.11 | 27.80 | 27.88 | 1,005,688 | -0.04(-0.13%) |
May 06, 2016 | 27.76 | 27.93 | 27.53 | 27.91 | 1,281,040 | +0.04(+0.14%) |
May 05, 2016 | 27.97 | 28.14 | 27.78 | 27.88 | 1,215,288 | +0.07(+0.24%) |
May 04, 2016 | 27.92 | 28.12 | 27.71 | 27.81 | 2,616,868 | -0.32(-1.14%) |
May 03, 2016 | 28.17 | 28.30 | 28.00 | 28.13 | 3,390,314 | -0.32(-1.14%) |
May 02, 2016 | 28.31 | 28.49 | 28.09 | 28.45 | 1,180,215 | +0.21(+0.76%) |
Apr 29, 2016 | 28.89 | 28.89 | 28.02 | 28.24 | 2,686,141 | -0.77(-2.64%) |
Apr 28, 2016 | 29.62 | 29.79 | 28.93 | 29.00 | 1,536,447 | -0.78(-2.62%) |
Apr 27, 2016 | 29.19 | 29.83 | 29.16 | 29.78 | 1,564,607 | +0.30(+1.02%) |
Apr 26, 2016 | 29.31 | 29.75 | 29.31 | 29.48 | 1,399,141 | +0.39(+1.33%) |
Apr 25, 2016 | 29.18 | 29.35 | 29.01 | 29.09 | 1,852,551 | -0.17(-0.60%) |
Apr 22, 2016 | 29.24 | 29.53 | 29.03 | 29.27 | 754,383 | +0.05(+0.18%) |
Apr 21, 2016 | 29.38 | 29.38 | 29.08 | 29.22 | 851,198 | -0.17(-0.59%) |
Apr 20, 2016 | 29.04 | 29.52 | 29.04 | 29.39 | 1,140,475 | +0.28(+0.95%) |
Apr 19, 2016 | 29.54 | 29.57 | 28.99 | 29.11 | 1,333,677 | -0.36(-1.22%) |
Apr 18, 2016 | 29.36 | 29.54 | 29.31 | 29.47 | 1,010,908 | +0.00(+0.01%) |
Apr 15, 2016 | 29.66 | 29.70 | 29.44 | 29.47 | 1,134,790 | -0.26(-0.86%) |
Apr 14, 2016 | 29.69 | 29.77 | 29.43 | 29.72 | 748,408 | -0.23(-0.77%) |
Apr 13, 2016 | 29.50 | 29.98 | 29.48 | 29.95 | 1,040,600 | +0.66(+2.24%) |
Apr 12, 2016 | 29.38 | 29.41 | 28.92 | 29.30 | 1,271,973 | -0.04(-0.14%) |
Apr 11, 2016 | 29.48 | 29.77 | 29.33 | 29.34 | 814,073 | -0.01(-0.02%) |
Apr 08, 2016 | 29.54 | 29.62 | 29.24 | 29.35 | 1,212,277 | +0.14(+0.46%) |
Apr 07, 2016 | 29.55 | 29.55 | 29.10 | 29.21 | 1,142,097 | -0.45(-1.53%) |
Apr 06, 2016 | 29.35 | 29.69 | 29.11 | 29.66 | 5,400,626 | +0.28(+0.96%) |
Apr 05, 2016 | 29.37 | 29.58 | 29.25 | 29.38 | 558,610 | -0.16(-0.56%) |
Apr 04, 2016 | 29.79 | 29.81 | 29.49 | 29.55 | 674,319 | -0.26(-0.89%) |
Apr 01, 2016 | 29.35 | 29.82 | 29.32 | 29.81 | 467,232 | +0.20(+0.69%) |
Mar 31, 2016 | 29.73 | 29.76 | 29.60 | 29.61 | 553,535 | -0.16(-0.55%) |
Mar 30, 2016 | 29.67 | 29.96 | 29.65 | 29.77 | 710,404 | +0.26(+0.88%) |
Mar 29, 2016 | 28.99 | 29.54 | 28.85 | 29.51 | 1,235,201 | +0.40(+1.38%) |
Mar 28, 2016 | 29.19 | 29.23 | 28.99 | 29.11 | 491,134 | -0.02(-0.06%) |
Mar 24, 2016 | 28.97 | 29.13 | 29.13 | 29.13 | 621,375 | -0.02(-0.07%) |
Mar 23, 2016 | 29.49 | 29.52 | 29.14 | 29.15 | 758,849 | -0.45(-1.50%) |
Mar 22, 2016 | 29.45 | 29.71 | 29.38 | 29.59 | 674,300 | -0.01(-0.02%) |
Mar 21, 2016 | 29.46 | 29.64 | 29.35 | 29.60 | 693,849 | +0.04(+0.13%) |
Mar 18, 2016 | 29.22 | 29.60 | 29.15 | 29.56 | 1,778,260 | +0.38(+1.32%) |
Mar 17, 2016 | 28.89 | 29.25 | 28.84 | 29.18 | 970,852 | +0.20(+0.69%) |
Mar 16, 2016 | 28.54 | 29.01 | 28.54 | 28.98 | 1,510,933 | +0.26(+0.90%) |
Mar 15, 2016 | 28.70 | 28.72 | 28.49 | 28.72 | 2,131,567 | -0.07(-0.26%) |
Mar 14, 2016 | 28.75 | 28.89 | 28.66 | 28.79 | 776,800 | -0.07(-0.23%) |
Mar 11, 2016 | 28.63 | 28.89 | 28.57 | 28.86 | 677,363 | +0.54(+1.90%) |
Mar 10, 2016 | 28.36 | 28.60 | 27.94 | 28.32 | 2,561,500 | +0.14(+0.50%) |
Mar 09, 2016 | 28.06 | 28.25 | 27.97 | 28.18 | 597,454 | +0.20(+0.70%) |
Mar 08, 2016 | 28.41 | 28.43 | 27.94 | 27.98 | 1,066,522 | -0.65(-2.27%) |
Mar 07, 2016 | 28.33 | 28.74 | 28.23 | 28.63 | 1,149,832 | +0.13(+0.45%) |
Mar 04, 2016 | 28.41 | 28.74 | 28.20 | 28.50 | 1,423,407 | +0.29(+1.03%) |
Mar 03, 2016 | 28.19 | 28.28 | 28.01 | 28.21 | 899,734 | +0.03(+0.11%) |
Mar 02, 2016 | 27.96 | 28.20 | 27.96 | 28.18 | 1,066,813 | +0.17(+0.62%) |
Mar 01, 2016 | 27.47 | 28.04 | 27.46 | 28.01 | 1,202,668 | +0.74(+2.70%) |
Feb 29, 2016 | 27.39 | 27.75 | 27.27 | 27.27 | 1,209,409 | -0.06(-0.24%) |
Feb 26, 2016 | 27.40 | 27.43 | 27.22 | 27.33 | 951,347 | +0.17(+0.64%) |
Feb 25, 2016 | 26.92 | 27.19 | 26.62 | 27.16 | 1,279,331 | +0.33(+1.21%) |
Feb 24, 2016 | 26.17 | 26.89 | 26.00 | 26.83 | 1,065,398 | +0.35(+1.33%) |
Feb 23, 2016 | 26.77 | 26.82 | 26.43 | 26.48 | 788,936 | -0.42(-1.57%) |
Feb 22, 2016 | 26.75 | 27.04 | 26.75 | 26.90 | 1,845,645 | +0.42(+1.57%) |
Feb 19, 2016 | 26.42 | 26.64 | 26.30 | 26.49 | 563,294 | +0.12(+0.44%) |
Feb 18, 2016 | 26.70 | 26.72 | 26.35 | 26.37 | 1,048,082 | -0.13(-0.48%) |
Feb 17, 2016 | 26.05 | 26.55 | 26.01 | 26.50 | 1,162,929 | +0.62(+2.38%) |
Feb 16, 2016 | 25.34 | 26.01 | 25.34 | 25.88 | 1,323,122 | +0.88(+3.51%) |
Feb 12, 2016 | 24.74 | 25.00 | 25.00 | 25.00 | 1,252,983 | +0.54(+2.19%) |
Feb 11, 2016 | 24.27 | 24.61 | 24.16 | 24.47 | 1,296,963 | -0.19(-0.77%) |
Feb 10, 2016 | 25.05 | 25.27 | 24.63 | 24.66 | 2,701,038 | -0.19(-0.78%) |
Feb 09, 2016 | 24.69 | 25.29 | 24.64 | 24.85 | 887,232 | -0.14(-0.57%) |
Feb 08, 2016 | 25.21 | 25.22 | 24.60 | 24.99 | 3,355,055 | -0.65(-2.52%) |
Feb 05, 2016 | 26.43 | 26.43 | 25.53 | 25.64 | 2,459,016 | -0.91(-3.43%) |
Feb 04, 2016 | 26.10 | 26.71 | 26.08 | 26.55 | 1,151,573 | +0.45(+1.73%) |
Feb 03, 2016 | 26.38 | 26.38 | 25.57 | 26.10 | 1,556,830 | +0.06(+0.24%) |
Feb 02, 2016 | 26.63 | 26.63 | 25.96 | 26.04 | 1,249,526 | -0.89(-3.30%) |
Feb 01, 2016 | 26.59 | 27.06 | 26.53 | 26.92 | 1,986,240 | +0.12(+0.45%) |
Jan 29, 2016 | 25.86 | 26.81 | 25.86 | 26.80 | 1,832,307 | +1.16(+4.53%) |
Jan 28, 2016 | 25.81 | 25.95 | 25.43 | 25.64 | 542,050 | -0.06(-0.23%) |
Jan 27, 2016 | 25.91 | 26.19 | 25.60 | 25.70 | 1,703,558 | -0.30(-1.14%) |
Jan 26, 2016 | 25.83 | 26.20 | 25.75 | 26.00 | 1,738,143 | +0.24(+0.93%) |
Jan 25, 2016 | 26.06 | 26.10 | 25.71 | 25.76 | 1,302,588 | -0.36(-1.38%) |
Jan 22, 2016 | 26.14 | 26.30 | 25.96 | 26.12 | 1,696,210 | +0.47(+1.82%) |
Jan 21, 2016 | 25.53 | 25.97 | 25.30 | 25.65 | 1,199,933 | +0.37(+1.48%) |
Jan 20, 2016 | 24.80 | 25.53 | 24.58 | 25.28 | 1,774,493 | +0.16(+0.66%) |
Jan 19, 2016 | 25.45 | 25.66 | 24.89 | 25.11 | 1,018,156 | +0.04(+0.17%) |
Jan 15, 2016 | 25.22 | 25.07 | 25.07 | 25.07 | 1,717,934 | -1.18(-4.51%) |
Jan 14, 2016 | 25.86 | 26.39 | 25.50 | 26.26 | 1,336,414 | +0.53(+2.06%) |
Jan 13, 2016 | 26.58 | 26.78 | 25.72 | 25.73 | 1,813,471 | -0.85(-3.18%) |
Jan 12, 2016 | 26.64 | 26.82 | 26.20 | 26.57 | 1,108,718 | +0.22(+0.83%) |
Jan 11, 2016 | 26.43 | 26.59 | 26.00 | 26.35 | 1,033,353 | +0.09(+0.34%) |
Jan 08, 2016 | 26.83 | 26.93 | 26.19 | 26.26 | 1,512,844 | -0.38(-1.44%) |
Jan 07, 2016 | 26.89 | 27.27 | 26.59 | 26.65 | 2,093,491 | -0.77(-2.80%) |
Jan 06, 2016 | 27.79 | 27.91 | 27.35 | 27.41 | 1,591,359 | -0.98(-3.46%) |
Jan 05, 2016 | 28.72 | 28.78 | 28.33 | 28.40 | 1,372,377 | -0.27(-0.95%) |
Jan 04, 2016 | 28.42 | 28.67 | 28.25 | 28.67 | 1,056,263 | -0.34(-1.16%) |
Dec 31, 2015 | 29.29 | 29.00 | 29.00 | 29.00 | 801,971 | -0.40(-1.36%) |
Dec 30, 2015 | 29.66 | 29.72 | 29.38 | 29.40 | 1,203,582 | -0.27(-0.90%) |
Dec 29, 2015 | 29.51 | 29.81 | 29.42 | 29.67 | 615,934 | +0.34(+1.17%) |
Dec 28, 2015 | 29.31 | 29.33 | 29.04 | 29.33 | 354,047 | -0.12(-0.39%) |
Dec 24, 2015 | 29.30 | 29.45 | 29.45 | 29.45 | 523,186 | +0.08(+0.26%) |
Dec 23, 2015 | 29.20 | 29.40 | 29.16 | 29.37 | 1,334,132 | +0.20(+0.70%) |
Dec 22, 2015 | 29.21 | 29.26 | 28.94 | 29.17 | 823,053 | +0.05(+0.16%) |
Dec 21, 2015 | 28.81 | 29.15 | 28.79 | 29.12 | 984,735 | +0.49(+1.71%) |
Dec 18, 2015 | 28.79 | 28.88 | 28.57 | 28.63 | 2,002,108 | -0.34(-1.16%) |
Dec 17, 2015 | 29.54 | 29.61 | 28.94 | 28.97 | 1,100,246 | -0.40(-1.37%) |
Dec 16, 2015 | 29.33 | 29.43 | 28.91 | 29.37 | 1,296,826 | +0.22(+0.75%) |
Dec 15, 2015 | 28.94 | 29.26 | 28.84 | 29.15 | 1,574,627 | +0.43(+1.51%) |
Dec 14, 2015 | 28.89 | 29.00 | 28.43 | 28.72 | 2,674,567 | -0.19(-0.65%) |
Dec 11, 2015 | 29.16 | 29.26 | 28.86 | 28.91 | 2,296,013 | -0.55(-1.87%) |
Dec 10, 2015 | 29.29 | 29.70 | 29.27 | 29.46 | 1,164,852 | +0.14(+0.48%) |
Dec 09, 2015 | 29.70 | 29.73 | 29.17 | 29.31 | 1,410,158 | -0.39(-1.30%) |
Dec 08, 2015 | 29.56 | 29.79 | 29.42 | 29.70 | 1,662,820 | -0.25(-0.85%) |
Dec 07, 2015 | 30.18 | 30.18 | 29.89 | 29.96 | 1,552,070 | -0.25(-0.81%) |
Dec 04, 2015 | 29.66 | 30.28 | 29.61 | 30.20 | 1,296,628 | +0.51(+1.73%) |
Dec 03, 2015 | 30.27 | 30.30 | 29.54 | 29.69 | 1,909,310 | -0.18(-0.60%) |
Dec 02, 2015 | 30.12 | 30.20 | 29.81 | 29.87 | 1,032,280 | -0.14(-0.47%) |
Dec 01, 2015 | 29.74 | 30.01 | 29.68 | 30.01 | 1,789,059 | +0.46(+1.55%) |
Nov 30, 2015 | 29.28 | 29.64 | 29.27 | 29.55 | 1,172,664 | +0.32(+1.08%) |
Nov 27, 2015 | 29.13 | 29.35 | 29.13 | 29.24 | 608,128 | +0.13(+0.43%) |
Nov 25, 2015 | 29.09 | 29.11 | 29.11 | 29.11 | 477,679 | +0.04(+0.14%) |
Nov 24, 2015 | 28.67 | 29.13 | 28.55 | 29.07 | 1,732,466 | +0.34(+1.18%) |
Nov 23, 2015 | 29.03 | 29.03 | 28.69 | 28.73 | 1,208,361 | -0.35(-1.20%) |
Nov 20, 2015 | 29.11 | 29.24 | 29.01 | 29.08 | 618,044 | +0.09(+0.32%) |
Nov 19, 2015 | 28.99 | 29.25 | 28.83 | 28.99 | 1,206,991 | +0.07(+0.23%) |
Nov 18, 2015 | 28.68 | 28.95 | 28.48 | 28.92 | 2,340,185 | +0.28(+0.99%) |
Nov 17, 2015 | 28.48 | 28.86 | 28.44 | 28.63 | 2,119,805 | +0.19(+0.67%) |
Nov 16, 2015 | 28.08 | 28.46 | 28.08 | 28.44 | 1,884,719 | +0.35(+1.23%) |
Nov 13, 2015 | 28.34 | 28.45 | 27.99 | 28.10 | 1,537,947 | -0.25(-0.90%) |
Nov 12, 2015 | 28.57 | 28.75 | 28.35 | 28.35 | 2,499,775 | -0.37(-1.29%) |
Nov 11, 2015 | 28.77 | 29.03 | 28.70 | 28.72 | 1,660,737 | +0.02(+0.08%) |
Nov 10, 2015 | 28.92 | 28.92 | 28.61 | 28.70 | 2,601,762 | -0.53(-1.82%) |
Nov 09, 2015 | 29.45 | 29.45 | 29.08 | 29.23 | 1,882,422 | -0.29(-0.97%) |
Nov 06, 2015 | 29.00 | 29.53 | 28.95 | 29.52 | 1,977,325 | +0.76(+2.65%) |
Nov 05, 2015 | 29.24 | 29.29 | 28.72 | 28.76 | 2,171,745 | -0.62(-2.10%) |
Nov 04, 2015 | 29.32 | 29.44 | 29.17 | 29.38 | 1,521,118 | +0.08(+0.29%) |
Nov 03, 2015 | 29.05 | 29.41 | 29.05 | 29.29 | 1,060,488 | +0.15(+0.52%) |
Nov 02, 2015 | 28.96 | 29.18 | 28.93 | 29.14 | 1,159,703 | +0.25(+0.88%) |
Oct 30, 2015 | 28.77 | 28.99 | 28.71 | 28.89 | 1,555,585 | +0.23(+0.80%) |
Oct 29, 2015 | 28.88 | 28.96 | 28.57 | 28.66 | 2,015,400 | -0.79(-2.68%) |
Oct 28, 2015 | 29.22 | 29.52 | 29.10 | 29.45 | 3,417,775 | +0.43(+1.48%) |
Oct 27, 2015 | 29.01 | 29.22 | 28.94 | 29.02 | 3,274,273 | -0.25(-0.87%) |
Oct 26, 2015 | 29.67 | 29.67 | 29.13 | 29.27 | 3,206,555 | -0.54(-1.80%) |
Oct 23, 2015 | 29.71 | 29.89 | 29.41 | 29.81 | 3,306,065 | +0.36(+1.22%) |
Oct 22, 2015 | 28.93 | 29.50 | 28.87 | 29.45 | 2,478,926 | +0.99(+3.47%) |
Oct 21, 2015 | 28.70 | 29.00 | 28.45 | 28.46 | 1,632,376 | +0.04(+0.15%) |
Oct 20, 2015 | 28.44 | 28.51 | 28.26 | 28.42 | 1,030,129 | -0.03(-0.09%) |
Oct 19, 2015 | 28.37 | 28.64 | 28.23 | 28.45 | 1,435,068 | -0.01(-0.03%) |
Oct 16, 2015 | 28.41 | 28.49 | 28.22 | 28.46 | 1,473,967 | +0.06(+0.23%) |
Oct 15, 2015 | 28.33 | 28.61 | 28.15 | 28.39 | 2,317,997 | +0.26(+0.94%) |
Oct 14, 2015 | 27.28 | 28.37 | 27.21 | 28.13 | 3,529,501 | +0.99(+3.64%) |
Oct 13, 2015 | 27.29 | 27.44 | 27.11 | 27.14 | 1,485,951 | -0.34(-1.23%) |
Oct 12, 2015 | 27.45 | 27.54 | 27.33 | 27.48 | 2,048,252 | +0.00(+0.00%) |
Oct 09, 2015 | 27.70 | 27.74 | 27.31 | 27.48 | 1,437,123 | -0.17(-0.62%) |
Oct 08, 2015 | 27.45 | 27.70 | 27.22 | 27.65 | 1,901,635 | +0.18(+0.66%) |
Oct 07, 2015 | 27.34 | 27.64 | 27.01 | 27.47 | 2,060,391 | +0.36(+1.32%) |
Oct 06, 2015 | 26.97 | 27.18 | 26.63 | 27.11 | 3,209,109 | +0.09(+0.32%) |
Oct 05, 2015 | 26.77 | 27.15 | 26.68 | 27.02 | 2,591,873 | +0.52(+1.95%) |
Oct 02, 2015 | 25.62 | 26.52 | 25.61 | 26.51 | 2,113,667 | +0.54(+2.09%) |
Oct 01, 2015 | 26.27 | 26.27 | 25.51 | 25.97 | 2,175,080 | -0.31(-1.19%) |
Sep 30, 2015 | 25.74 | 26.30 | 25.70 | 26.28 | 1,432,635 | +0.98(+3.88%) |
Sep 29, 2015 | 25.20 | 25.54 | 25.03 | 25.30 | 1,322,387 | +0.17(+0.67%) |
Sep 28, 2015 | 25.68 | 25.82 | 25.13 | 25.13 | 5,894,203 | -0.72(-2.77%) |
Sep 25, 2015 | 26.06 | 26.23 | 25.60 | 25.85 | 1,823,628 | +0.04(+0.17%) |
Sep 24, 2015 | 25.61 | 25.96 | 25.12 | 25.80 | 4,299,836 | -0.05(-0.20%) |
Sep 23, 2015 | 26.07 | 26.19 | 25.82 | 25.85 | 1,488,545 | -0.19(-0.74%) |
Sep 22, 2015 | 26.18 | 26.25 | 25.94 | 26.05 | 2,940,747 | -0.59(-2.20%) |
Sep 21, 2015 | 26.88 | 26.97 | 26.50 | 26.63 | 2,127,943 | -0.08(-0.30%) |
Sep 18, 2015 | 26.78 | 27.06 | 26.61 | 26.71 | 1,905,359 | -0.47(-1.74%) |
Sep 17, 2015 | 27.36 | 27.63 | 27.13 | 27.19 | 2,025,086 | -0.22(-0.80%) |
Sep 16, 2015 | 27.28 | 27.44 | 27.12 | 27.41 | 1,477,306 | +0.06(+0.21%) |
Sep 15, 2015 | 27.13 | 27.42 | 27.12 | 27.35 | 1,283,136 | +0.34(+1.28%) |
Sep 14, 2015 | 27.07 | 27.14 | 26.93 | 27.00 | 1,648,965 | +0.06(+0.23%) |
Sep 11, 2015 | 26.69 | 26.96 | 26.57 | 26.94 | 1,967,899 | +0.02(+0.06%) |
Sep 10, 2015 | 26.79 | 27.17 | 26.54 | 26.93 | 1,767,722 | +0.12(+0.44%) |
Sep 09, 2015 | 27.55 | 27.74 | 26.75 | 26.81 | 2,691,238 | -0.50(-1.84%) |
Sep 08, 2015 | 26.73 | 27.32 | 26.72 | 27.31 | 2,331,669 | +1.16(+4.43%) |
Sep 04, 2015 | 26.24 | 26.15 | 26.15 | 26.15 | 1,033,229 | -0.46(-1.73%) |
Sep 03, 2015 | 26.60 | 26.96 | 26.52 | 26.61 | 985,946 | +0.21(+0.78%) |
Sep 02, 2015 | 26.22 | 26.40 | 25.94 | 26.40 | 1,498,049 | +0.61(+2.38%) |
Sep 01, 2015 | 25.93 | 26.46 | 25.66 | 25.79 | 2,111,834 | -0.94(-3.53%) |
Aug 31, 2015 | 26.60 | 27.00 | 26.47 | 26.73 | 1,701,884 | -0.07(-0.28%) |
Aug 28, 2015 | 26.56 | 26.86 | 26.56 | 26.81 | 2,128,567 | +0.15(+0.58%) |
Aug 27, 2015 | 26.14 | 26.69 | 26.11 | 26.65 | 4,050,026 | +0.96(+3.72%) |
Aug 26, 2015 | 25.24 | 25.73 | 24.76 | 25.70 | 3,514,327 | +1.22(+4.99%) |
Aug 25, 2015 | 25.69 | 25.75 | 24.48 | 24.48 | 2,846,222 | -0.24(-0.99%) |
Aug 24, 2015 | 23.82 | 25.82 | 23.46 | 24.72 | 5,561,780 | -0.57(-2.24%) |
Aug 21, 2015 | 25.66 | 26.06 | 25.29 | 25.29 | 4,285,364 | -0.71(-2.74%) |
Aug 20, 2015 | 26.72 | 26.73 | 25.99 | 26.00 | 2,771,601 | -1.01(-3.75%) |
Aug 19, 2015 | 27.32 | 27.32 | 26.84 | 27.01 | 1,512,496 | -0.24(-0.90%) |
Aug 18, 2015 | 27.74 | 27.74 | 27.22 | 27.26 | 1,264,586 | -0.52(-1.89%) |
Aug 17, 2015 | 27.43 | 27.83 | 27.29 | 27.78 | 822,282 | +0.24(+0.85%) |
Aug 14, 2015 | 27.67 | 27.67 | 27.38 | 27.55 | 1,274,862 | -0.23(-0.82%) |
Aug 13, 2015 | 28.00 | 28.11 | 27.71 | 27.78 | 935,114 | -0.23(-0.80%) |
Aug 12, 2015 | 27.50 | 28.14 | 27.28 | 28.00 | 2,655,778 | +0.16(+0.58%) |
Aug 11, 2015 | 28.20 | 28.20 | 27.73 | 27.84 | 2,242,309 | -0.64(-2.25%) |
Aug 10, 2015 | 28.04 | 28.53 | 28.04 | 28.48 | 1,489,778 | +0.69(+2.48%) |
Aug 07, 2015 | 27.52 | 27.82 | 27.50 | 27.79 | 980,238 | +0.16(+0.57%) |
Aug 06, 2015 | 28.19 | 28.19 | 27.42 | 27.63 | 3,043,449 | -0.50(-1.79%) |
Aug 05, 2015 | 27.95 | 28.33 | 27.93 | 28.14 | 1,481,536 | +0.35(+1.26%) |
Aug 04, 2015 | 28.01 | 28.06 | 27.61 | 27.79 | 2,878,067 | -0.31(-1.11%) |
Aug 03, 2015 | 28.16 | 28.21 | 27.94 | 28.10 | 1,140,810 | -0.09(-0.32%) |
Jul 31, 2015 | 28.56 | 28.56 | 28.14 | 28.19 | 1,750,253 | -0.33(-1.16%) |
Jul 30, 2015 | 28.26 | 28.61 | 28.18 | 28.52 | 3,524,442 | +0.11(+0.40%) |
Jul 29, 2015 | 28.35 | 28.46 | 28.10 | 28.41 | 1,452,946 | +0.04(+0.13%) |
Jul 28, 2015 | 27.93 | 28.54 | 27.71 | 28.37 | 2,227,188 | +0.58(+2.09%) |
Jul 27, 2015 | 27.83 | 27.98 | 27.50 | 27.79 | 1,624,340 | -0.21(-0.74%) |
Jul 24, 2015 | 28.65 | 28.71 | 27.97 | 28.00 | 2,197,576 | -0.57(-2.01%) |
Jul 23, 2015 | 28.31 | 28.91 | 28.31 | 28.57 | 1,179,657 | +0.42(+1.49%) |
Jul 22, 2015 | 28.11 | 28.23 | 27.84 | 28.15 | 3,616,607 | -0.72(-2.49%) |
Jul 21, 2015 | 28.88 | 29.12 | 28.83 | 28.87 | 702,564 | +0.01(+0.02%) |
Jul 20, 2015 | 29.17 | 29.22 | 28.85 | 28.86 | 1,135,353 | -0.20(-0.69%) |
Jul 17, 2015 | 29.11 | 29.11 | 28.84 | 29.06 | 1,596,384 | -0.06(-0.21%) |
Jul 16, 2015 | 29.29 | 29.29 | 28.86 | 29.12 | 1,715,878 | +0.05(+0.19%) |
Jul 15, 2015 | 29.31 | 29.31 | 28.94 | 29.07 | 1,112,847 | -0.17(-0.59%) |
Jul 14, 2015 | 29.08 | 29.31 | 29.05 | 29.24 | 1,046,344 | +0.30(+1.05%) |
Jul 13, 2015 | 28.95 | 29.00 | 28.74 | 28.94 | 1,142,533 | +0.24(+0.84%) |
Jul 10, 2015 | 28.51 | 28.80 | 28.48 | 28.70 | 1,544,800 | +0.52(+1.85%) |
Jul 09, 2015 | 29.06 | 29.13 | 28.17 | 28.18 | 3,913,516 | -0.36(-1.27%) |
Jul 08, 2015 | 28.94 | 29.02 | 28.47 | 28.54 | 2,063,704 | -0.79(-2.70%) |
Jul 07, 2015 | 29.44 | 29.44 | 28.45 | 29.33 | 2,995,178 | -0.09(-0.32%) |
Jul 06, 2015 | 29.59 | 29.86 | 29.30 | 29.43 | 3,167,178 | -0.43(-1.46%) |
Jul 02, 2015 | 29.78 | 29.86 | 29.86 | 29.86 | 1,037,577 | +0.14(+0.47%) |