Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.52 | 29.79 | 29.38 | 29.39 | 1,500,707 | -0.03(-0.12%) |
Feb 26, 2016 | 29.60 | 29.65 | 29.34 | 29.42 | 1,433,498 | -0.11(-0.38%) |
Feb 25, 2016 | 29.09 | 29.54 | 28.89 | 29.54 | 2,399,127 | +0.48(+1.64%) |
Feb 24, 2016 | 28.22 | 29.08 | 27.78 | 29.06 | 3,148,350 | +0.61(+2.14%) |
Feb 23, 2016 | 28.87 | 28.95 | 28.40 | 28.45 | 1,611,881 | -0.58(-2.00%) |
Feb 22, 2016 | 28.92 | 29.16 | 28.60 | 29.03 | 2,015,878 | +0.40(+1.39%) |
Feb 19, 2016 | 28.60 | 28.81 | 28.36 | 28.63 | 1,906,349 | -0.01(-0.03%) |
Feb 18, 2016 | 29.21 | 29.34 | 28.64 | 28.64 | 2,470,807 | -0.57(-1.96%) |
Feb 17, 2016 | 28.96 | 29.49 | 28.82 | 29.21 | 3,525,069 | +0.21(+0.72%) |
Feb 16, 2016 | 27.97 | 29.05 | 27.97 | 29.01 | 3,671,486 | +1.10(+3.95%) |
Feb 12, 2016 | 27.67 | 27.90 | 27.90 | 27.90 | 4,195,905 | +0.39(+1.41%) |
Feb 11, 2016 | 26.24 | 27.68 | 26.21 | 27.52 | 4,161,791 | +0.73(+2.73%) |
Feb 10, 2016 | 26.82 | 27.46 | 26.78 | 26.79 | 2,001,363 | +0.03(+0.10%) |
Feb 09, 2016 | 26.24 | 27.14 | 26.06 | 26.76 | 2,578,206 | +0.33(+1.24%) |
Feb 08, 2016 | 26.46 | 26.94 | 26.10 | 26.43 | 3,660,361 | -0.46(-1.70%) |
Feb 05, 2016 | 27.51 | 27.80 | 26.65 | 26.89 | 3,334,590 | -0.71(-2.56%) |
Feb 04, 2016 | 27.84 | 28.27 | 27.30 | 27.59 | 3,532,020 | -0.23(-0.83%) |
Feb 03, 2016 | 28.15 | 28.49 | 27.47 | 27.83 | 3,677,081 | -0.03(-0.09%) |
Feb 02, 2016 | 28.46 | 28.79 | 27.78 | 27.85 | 2,467,006 | -0.95(-3.31%) |
Feb 01, 2016 | 28.62 | 28.98 | 28.38 | 28.81 | 2,608,263 | +0.09(+0.30%) |
Jan 29, 2016 | 27.99 | 28.74 | 27.87 | 28.72 | 3,760,768 | +1.01(+3.65%) |
Jan 28, 2016 | 26.84 | 28.09 | 26.08 | 27.71 | 2,681,594 | +0.15(+0.55%) |
Jan 27, 2016 | 27.62 | 27.88 | 27.25 | 27.56 | 4,375,517 | -0.28(-0.99%) |
Jan 26, 2016 | 27.09 | 28.05 | 27.09 | 27.84 | 3,851,078 | +0.64(+2.34%) |
Jan 25, 2016 | 27.39 | 27.56 | 26.86 | 27.20 | 4,786,598 | -0.48(-1.74%) |
Jan 22, 2016 | 27.59 | 28.69 | 27.38 | 27.68 | 7,007,026 | +1.00(+3.74%) |
Jan 21, 2016 | 27.13 | 27.34 | 26.59 | 26.68 | 5,157,864 | -0.11(-0.42%) |
Jan 20, 2016 | 26.66 | 27.16 | 26.41 | 26.79 | 4,344,254 | +0.08(+0.29%) |
Jan 19, 2016 | 27.78 | 27.82 | 26.56 | 26.72 | 3,893,253 | -0.79(-2.88%) |
Jan 15, 2016 | 26.17 | 27.51 | 27.51 | 27.51 | 5,817,703 | -0.28(-0.99%) |
Jan 14, 2016 | 27.83 | 28.15 | 27.57 | 27.78 | 4,583,876 | +0.17(+0.62%) |
Jan 13, 2016 | 28.61 | 28.87 | 27.59 | 27.61 | 3,268,631 | -0.89(-3.14%) |
Jan 12, 2016 | 28.69 | 28.93 | 28.37 | 28.51 | 3,531,463 | +0.08(+0.27%) |
Jan 11, 2016 | 27.90 | 28.75 | 27.90 | 28.43 | 6,257,540 | +0.63(+2.26%) |
Jan 08, 2016 | 29.69 | 29.82 | 27.70 | 27.80 | 9,540,656 | -1.66(-5.63%) |
Jan 07, 2016 | 29.66 | 29.73 | 29.07 | 29.46 | 6,190,544 | -0.79(-2.62%) |
Jan 06, 2016 | 30.73 | 30.95 | 30.14 | 30.25 | 5,124,280 | -0.90(-2.90%) |
Jan 05, 2016 | 31.63 | 32.09 | 31.12 | 31.15 | 3,981,435 | -0.38(-1.20%) |
Jan 04, 2016 | 32.07 | 32.18 | 31.21 | 31.53 | 3,673,893 | -1.14(-3.50%) |
Dec 31, 2015 | 32.88 | 32.68 | 32.68 | 32.68 | 1,764,952 | -0.35(-1.07%) |
Dec 30, 2015 | 33.34 | 33.41 | 32.60 | 33.03 | 1,790,945 | -0.33(-0.98%) |
Dec 29, 2015 | 32.59 | 33.48 | 32.52 | 33.36 | 1,736,991 | +0.82(+2.51%) |
Dec 28, 2015 | 32.51 | 32.68 | 32.10 | 32.54 | 943,523 | -0.03(-0.08%) |
Dec 24, 2015 | 32.21 | 32.56 | 32.56 | 32.56 | 587,736 | +0.24(+0.74%) |
Dec 23, 2015 | 32.21 | 32.51 | 32.21 | 32.32 | 1,594,740 | +0.25(+0.76%) |
Dec 22, 2015 | 32.47 | 32.66 | 31.86 | 32.08 | 1,821,902 | -0.31(-0.94%) |
Dec 21, 2015 | 32.39 | 32.47 | 31.99 | 32.38 | 1,792,713 | +0.36(+1.13%) |
Dec 18, 2015 | 32.30 | 32.54 | 31.89 | 32.02 | 13,633,861 | -0.30(-0.93%) |
Dec 17, 2015 | 33.09 | 33.24 | 32.32 | 32.32 | 3,047,255 | -0.64(-1.93%) |
Dec 16, 2015 | 33.22 | 33.40 | 32.53 | 32.96 | 2,159,204 | +0.03(+0.10%) |
Dec 15, 2015 | 32.94 | 33.26 | 32.47 | 32.93 | 3,396,565 | +0.20(+0.60%) |
Dec 14, 2015 | 32.60 | 33.09 | 32.36 | 32.73 | 4,270,717 | +0.23(+0.71%) |
Dec 11, 2015 | 32.29 | 33.02 | 32.27 | 32.50 | 3,910,658 | -0.07(-0.21%) |
Dec 10, 2015 | 31.86 | 32.70 | 31.53 | 32.56 | 4,030,421 | +0.65(+2.05%) |
Dec 09, 2015 | 32.17 | 32.32 | 31.70 | 31.91 | 3,061,389 | +0.44(+1.39%) |
Dec 08, 2015 | 32.18 | 32.21 | 31.30 | 31.47 | 2,764,095 | -0.91(-2.81%) |
Dec 07, 2015 | 32.60 | 32.79 | 32.07 | 32.38 | 2,534,361 | -0.42(-1.28%) |
Dec 04, 2015 | 31.23 | 32.85 | 31.15 | 32.81 | 4,194,350 | +1.04(+3.28%) |
Dec 03, 2015 | 33.54 | 33.54 | 31.57 | 31.77 | 6,275,274 | -1.50(-4.52%) |
Dec 02, 2015 | 33.13 | 33.44 | 33.06 | 33.27 | 3,236,262 | +0.00(+0.00%) |
Dec 01, 2015 | 33.67 | 33.79 | 33.13 | 33.27 | 2,557,272 | -0.07(-0.21%) |
Nov 30, 2015 | 33.66 | 33.70 | 33.05 | 33.34 | 3,312,811 | -0.34(-1.00%) |
Nov 27, 2015 | 33.35 | 33.71 | 33.21 | 33.67 | 719,980 | +0.28(+0.85%) |
Nov 25, 2015 | 33.23 | 33.39 | 33.39 | 33.39 | 1,899,734 | +0.09(+0.28%) |
Nov 24, 2015 | 32.96 | 33.55 | 32.88 | 33.30 | 3,648,027 | +0.22(+0.68%) |
Nov 23, 2015 | 34.06 | 34.20 | 33.05 | 33.07 | 5,149,794 | -1.32(-3.83%) |
Nov 20, 2015 | 34.33 | 34.70 | 33.86 | 34.39 | 3,049,001 | +0.29(+0.86%) |
Nov 19, 2015 | 33.73 | 34.25 | 33.57 | 34.10 | 1,732,651 | +0.21(+0.61%) |
Nov 18, 2015 | 33.54 | 34.04 | 33.36 | 33.89 | 2,294,539 | +0.62(+1.86%) |
Nov 17, 2015 | 33.16 | 33.74 | 33.16 | 33.27 | 1,674,237 | -0.14(-0.41%) |
Nov 16, 2015 | 32.84 | 33.48 | 32.84 | 33.41 | 2,060,528 | +0.27(+0.82%) |
Nov 13, 2015 | 33.51 | 33.58 | 33.07 | 33.13 | 2,703,656 | -0.43(-1.27%) |
Nov 12, 2015 | 33.59 | 34.14 | 33.50 | 33.56 | 2,242,399 | -0.26(-0.76%) |
Nov 11, 2015 | 33.70 | 34.12 | 33.70 | 33.82 | 2,327,355 | +0.11(+0.33%) |
Nov 10, 2015 | 33.83 | 33.97 | 33.43 | 33.71 | 2,787,609 | -0.44(-1.30%) |
Nov 09, 2015 | 34.64 | 34.87 | 34.13 | 34.15 | 2,595,325 | -0.46(-1.33%) |
Nov 06, 2015 | 34.35 | 34.96 | 34.35 | 34.61 | 3,277,444 | -0.13(-0.37%) |
Nov 05, 2015 | 34.90 | 35.29 | 34.60 | 34.74 | 2,071,421 | -0.31(-0.88%) |
Nov 04, 2015 | 35.38 | 35.38 | 34.97 | 35.05 | 2,281,825 | -0.13(-0.36%) |
Nov 03, 2015 | 35.16 | 35.35 | 34.77 | 35.17 | 2,493,062 | -0.09(-0.24%) |
Nov 02, 2015 | 34.78 | 35.29 | 34.52 | 35.26 | 3,652,828 | +0.29(+0.83%) |
Oct 30, 2015 | 34.59 | 35.32 | 34.50 | 34.97 | 4,261,693 | +0.16(+0.47%) |
Oct 29, 2015 | 35.21 | 35.35 | 34.31 | 34.81 | 5,416,424 | -1.04(-2.90%) |
Oct 28, 2015 | 32.43 | 35.99 | 32.38 | 35.85 | 12,296,044 | +3.04(+9.26%) |
Oct 27, 2015 | 32.17 | 32.82 | 32.04 | 32.81 | 2,507,388 | +0.26(+0.79%) |
Oct 26, 2015 | 32.34 | 32.66 | 32.09 | 32.55 | 2,715,726 | +0.17(+0.53%) |
Oct 23, 2015 | 32.70 | 33.07 | 32.13 | 32.38 | 6,170,856 | -1.00(-2.99%) |
Oct 22, 2015 | 33.94 | 34.21 | 33.25 | 33.38 | 6,287,565 | -0.27(-0.81%) |
Oct 21, 2015 | 34.06 | 34.26 | 33.57 | 33.66 | 4,935,577 | -0.09(-0.25%) |
Oct 20, 2015 | 33.77 | 34.29 | 33.40 | 33.74 | 6,123,049 | -0.08(-0.23%) |
Oct 19, 2015 | 33.71 | 34.03 | 33.28 | 33.82 | 4,968,332 | -0.09(-0.28%) |
Oct 16, 2015 | 33.28 | 34.17 | 32.96 | 33.91 | 6,956,094 | +0.70(+2.11%) |
Oct 15, 2015 | 32.38 | 33.96 | 32.32 | 33.21 | 12,635,936 | +0.50(+1.54%) |
Oct 14, 2015 | 29.71 | 33.61 | 29.64 | 32.71 | 12,005,986 | +3.09(+10.43%) |
Oct 13, 2015 | 29.61 | 29.78 | 29.53 | 29.62 | 2,441,359 | -0.13(-0.43%) |
Oct 12, 2015 | 29.68 | 29.88 | 29.58 | 29.75 | 2,022,494 | +0.10(+0.35%) |
Oct 09, 2015 | 30.12 | 30.24 | 29.63 | 29.64 | 2,363,295 | -0.49(-1.61%) |
Oct 08, 2015 | 29.60 | 30.21 | 29.41 | 30.13 | 3,356,375 | +0.43(+1.44%) |
Oct 07, 2015 | 29.41 | 29.83 | 29.17 | 29.70 | 2,455,783 | +0.46(+1.58%) |
Oct 06, 2015 | 29.08 | 29.41 | 28.95 | 29.24 | 2,148,201 | +0.16(+0.56%) |
Oct 05, 2015 | 28.54 | 29.16 | 28.42 | 29.08 | 1,703,636 | +0.67(+2.37%) |
Oct 02, 2015 | 27.65 | 28.41 | 27.49 | 28.41 | 2,423,130 | +0.53(+1.90%) |
Oct 01, 2015 | 28.42 | 28.50 | 27.50 | 27.88 | 2,758,191 | -0.62(-2.19%) |
Sep 30, 2015 | 27.71 | 28.53 | 27.71 | 28.50 | 2,559,950 | +1.08(+3.95%) |
Sep 29, 2015 | 27.36 | 27.49 | 27.03 | 27.42 | 1,954,702 | +0.11(+0.41%) |
Sep 28, 2015 | 27.56 | 27.72 | 27.21 | 27.31 | 2,184,422 | -0.44(-1.57%) |
Sep 25, 2015 | 27.92 | 28.08 | 27.57 | 27.74 | 2,539,908 | +0.08(+0.28%) |
Sep 24, 2015 | 27.68 | 27.85 | 27.25 | 27.66 | 2,226,648 | -0.19(-0.67%) |
Sep 23, 2015 | 28.27 | 28.49 | 27.84 | 27.85 | 2,933,229 | -0.41(-1.45%) |
Sep 22, 2015 | 27.83 | 28.48 | 27.82 | 28.26 | 3,588,814 | +0.00(+0.00%) |
Sep 21, 2015 | 28.91 | 29.04 | 28.25 | 28.26 | 2,991,665 | -0.34(-1.19%) |
Sep 18, 2015 | 28.58 | 28.99 | 28.39 | 28.60 | 4,462,281 | -0.47(-1.61%) |
Sep 17, 2015 | 29.09 | 29.52 | 28.96 | 29.07 | 1,594,630 | -0.13(-0.44%) |
Sep 16, 2015 | 29.22 | 29.22 | 28.97 | 29.20 | 2,033,956 | -0.02(-0.06%) |
Sep 15, 2015 | 29.42 | 29.61 | 29.21 | 29.22 | 2,190,558 | -0.09(-0.32%) |
Sep 14, 2015 | 29.25 | 29.38 | 29.05 | 29.31 | 2,058,125 | +0.28(+0.97%) |
Sep 11, 2015 | 28.69 | 29.10 | 28.65 | 29.03 | 3,409,094 | +0.19(+0.65%) |
Sep 10, 2015 | 28.73 | 29.18 | 28.56 | 28.84 | 3,019,456 | +0.09(+0.33%) |
Sep 09, 2015 | 29.18 | 29.34 | 28.67 | 28.75 | 2,568,214 | -0.24(-0.82%) |
Sep 08, 2015 | 28.48 | 29.02 | 28.36 | 28.99 | 3,174,326 | +0.84(+2.97%) |
Sep 04, 2015 | 27.99 | 28.15 | 28.15 | 28.15 | 2,177,025 | -0.26(-0.90%) |
Sep 03, 2015 | 28.12 | 28.56 | 28.12 | 28.41 | 2,207,048 | +0.29(+1.03%) |
Sep 02, 2015 | 27.81 | 28.15 | 27.58 | 28.12 | 3,271,015 | +0.61(+2.23%) |
Sep 01, 2015 | 28.11 | 28.41 | 27.46 | 27.50 | 3,357,533 | -1.23(-4.28%) |
Aug 31, 2015 | 29.01 | 29.08 | 28.67 | 28.73 | 3,263,875 | -0.37(-1.26%) |
Aug 28, 2015 | 28.16 | 29.10 | 28.10 | 29.10 | 4,144,332 | +0.61(+2.13%) |
Aug 27, 2015 | 27.67 | 28.52 | 27.49 | 28.49 | 3,997,490 | +0.82(+2.96%) |
Aug 26, 2015 | 26.71 | 27.71 | 26.44 | 27.67 | 4,623,941 | +1.47(+5.60%) |
Aug 25, 2015 | 26.91 | 27.36 | 26.21 | 26.21 | 3,150,981 | -0.03(-0.10%) |
Aug 24, 2015 | 25.25 | 27.37 | 25.15 | 26.23 | 5,318,829 | -0.64(-2.38%) |
Aug 21, 2015 | 27.20 | 27.49 | 26.78 | 26.87 | 3,784,330 | -0.44(-1.59%) |
Aug 20, 2015 | 27.68 | 27.87 | 27.26 | 27.31 | 3,791,881 | -0.78(-2.77%) |
Aug 19, 2015 | 28.07 | 28.43 | 28.03 | 28.08 | 2,073,402 | -0.19(-0.66%) |
Aug 18, 2015 | 28.33 | 28.54 | 28.21 | 28.27 | 2,235,229 | -0.34(-1.19%) |
Aug 17, 2015 | 28.44 | 28.62 | 28.17 | 28.61 | 2,502,579 | +0.14(+0.48%) |
Aug 14, 2015 | 28.68 | 28.73 | 28.27 | 28.48 | 1,674,101 | -0.15(-0.53%) |
Aug 13, 2015 | 29.00 | 29.20 | 28.61 | 28.63 | 3,153,503 | -0.48(-1.66%) |
Aug 12, 2015 | 28.16 | 29.28 | 27.98 | 29.11 | 4,184,886 | +0.57(+1.98%) |
Aug 11, 2015 | 29.00 | 29.25 | 28.54 | 28.54 | 3,221,439 | -0.75(-2.57%) |
Aug 10, 2015 | 29.03 | 29.45 | 28.87 | 29.30 | 2,236,654 | +0.37(+1.29%) |
Aug 07, 2015 | 28.59 | 28.95 | 28.55 | 28.92 | 1,800,965 | +0.28(+0.97%) |
Aug 06, 2015 | 29.12 | 29.12 | 28.37 | 28.65 | 2,436,388 | -0.36(-1.25%) |
Aug 05, 2015 | 28.37 | 29.20 | 28.27 | 29.01 | 2,915,087 | +0.63(+2.20%) |
Aug 04, 2015 | 28.39 | 28.55 | 28.10 | 28.38 | 2,457,853 | -0.06(-0.21%) |
Aug 03, 2015 | 28.59 | 28.70 | 28.27 | 28.44 | 2,697,981 | -0.35(-1.20%) |
Jul 31, 2015 | 29.03 | 29.09 | 28.72 | 28.79 | 3,067,875 | -0.31(-1.08%) |
Jul 30, 2015 | 29.14 | 29.38 | 28.93 | 29.10 | 2,904,374 | -0.06(-0.20%) |
Jul 29, 2015 | 29.14 | 29.42 | 29.03 | 29.16 | 2,354,666 | +0.02(+0.06%) |
Jul 28, 2015 | 28.77 | 29.53 | 28.62 | 29.14 | 4,532,213 | +0.52(+1.80%) |
Jul 27, 2015 | 28.40 | 28.77 | 27.88 | 28.63 | 5,775,343 | +0.24(+0.83%) |
Jul 24, 2015 | 29.12 | 30.20 | 27.70 | 28.39 | 11,585,629 | +2.40(+9.24%) |
Jul 23, 2015 | 25.85 | 26.34 | 25.78 | 25.99 | 4,356,105 | +0.42(+1.65%) |
Jul 22, 2015 | 25.66 | 25.77 | 25.41 | 25.57 | 4,979,405 | -0.88(-3.33%) |
Jul 21, 2015 | 26.31 | 26.67 | 26.24 | 26.45 | 3,468,316 | +0.12(+0.45%) |
Jul 20, 2015 | 26.68 | 26.68 | 26.31 | 26.33 | 4,568,657 | -0.35(-1.30%) |
Jul 17, 2015 | 27.02 | 27.06 | 26.52 | 26.68 | 3,540,831 | -0.31(-1.16%) |
Jul 16, 2015 | 27.21 | 27.30 | 26.86 | 26.99 | 3,289,261 | -0.29(-1.05%) |
Jul 15, 2015 | 27.46 | 27.58 | 27.11 | 27.28 | 2,385,610 | -0.14(-0.49%) |
Jul 14, 2015 | 27.28 | 27.50 | 27.11 | 27.41 | 4,800,444 | +0.24(+0.87%) |
Jul 13, 2015 | 27.30 | 27.50 | 27.02 | 27.17 | 4,164,475 | -0.12(-0.43%) |
Jul 10, 2015 | 27.25 | 27.29 | 26.88 | 27.29 | 3,253,732 | +0.20(+0.75%) |
Jul 09, 2015 | 28.15 | 28.27 | 27.07 | 27.09 | 2,807,207 | -0.70(-2.51%) |
Jul 08, 2015 | 27.88 | 28.21 | 27.33 | 27.79 | 4,742,495 | -0.73(-2.57%) |
Jul 07, 2015 | 28.59 | 28.76 | 28.01 | 28.52 | 3,739,272 | -0.38(-1.30%) |
Jul 06, 2015 | 29.08 | 29.31 | 28.80 | 28.90 | 2,909,226 | -0.33(-1.14%) |
Jul 02, 2015 | 29.19 | 29.23 | 29.23 | 29.23 | 1,552,107 | +0.05(+0.17%) |
Jul 01, 2015 | 29.43 | 29.52 | 29.09 | 29.18 | 2,556,244 | -0.06(-0.22%) |
Jun 30, 2015 | 29.48 | 29.55 | 29.11 | 29.24 | 2,742,381 | +0.17(+0.58%) |
Jun 29, 2015 | 29.18 | 29.38 | 28.94 | 29.07 | 3,133,415 | -0.32(-1.08%) |
Jun 26, 2015 | 29.78 | 29.85 | 29.31 | 29.39 | 6,493,011 | -0.49(-1.66%) |
Jun 25, 2015 | 29.93 | 30.02 | 29.76 | 29.88 | 1,876,406 | -0.00(-0.01%) |
Jun 24, 2015 | 29.98 | 30.15 | 29.86 | 29.89 | 2,209,828 | -0.11(-0.37%) |
Jun 23, 2015 | 30.23 | 30.27 | 29.93 | 30.00 | 1,529,421 | -0.15(-0.50%) |
Jun 22, 2015 | 29.95 | 30.22 | 29.83 | 30.15 | 3,248,557 | +0.08(+0.25%) |
Jun 19, 2015 | 29.27 | 30.29 | 28.72 | 30.07 | 8,786,806 | +0.96(+3.31%) |
Jun 18, 2015 | 28.84 | 29.22 | 28.68 | 29.11 | 2,803,887 | +0.16(+0.57%) |
Jun 17, 2015 | 28.95 | 29.00 | 28.77 | 28.95 | 1,964,409 | +0.12(+0.43%) |
Jun 16, 2015 | 28.86 | 28.98 | 28.67 | 28.82 | 2,215,921 | -0.08(-0.29%) |
Jun 15, 2015 | 28.60 | 28.92 | 28.30 | 28.91 | 1,940,040 | +0.19(+0.68%) |
Jun 12, 2015 | 28.89 | 28.93 | 28.57 | 28.71 | 2,794,440 | -0.33(-1.12%) |
Jun 11, 2015 | 28.97 | 29.05 | 28.80 | 29.04 | 1,275,305 | +0.16(+0.57%) |
Jun 10, 2015 | 28.52 | 28.95 | 28.43 | 28.87 | 2,730,213 | +0.43(+1.52%) |
Jun 09, 2015 | 28.50 | 28.54 | 28.16 | 28.44 | 2,632,092 | -0.17(-0.59%) |
Jun 08, 2015 | 28.92 | 28.96 | 28.52 | 28.61 | 2,716,387 | -0.22(-0.76%) |
Jun 05, 2015 | 28.79 | 28.92 | 28.54 | 28.83 | 2,388,245 | +0.06(+0.21%) |
Jun 04, 2015 | 28.71 | 28.92 | 28.65 | 28.77 | 2,965,215 | -0.15(-0.51%) |
Jun 03, 2015 | 29.02 | 29.20 | 28.89 | 28.92 | 3,042,992 | +0.16(+0.57%) |
Jun 02, 2015 | 29.17 | 29.29 | 28.72 | 28.76 | 3,756,430 | -0.57(-1.93%) |
Jun 01, 2015 | 29.65 | 29.75 | 29.30 | 29.32 | 2,914,277 | -0.34(-1.14%) |
May 29, 2015 | 29.41 | 29.75 | 29.17 | 29.66 | 4,215,011 | +0.30(+1.01%) |
May 28, 2015 | 29.09 | 29.45 | 28.70 | 29.36 | 5,269,917 | +0.24(+0.81%) |
May 27, 2015 | 28.71 | 29.36 | 28.65 | 29.13 | 5,174,081 | +0.40(+1.40%) |
May 26, 2015 | 28.79 | 28.92 | 28.59 | 28.73 | 2,040,944 | -0.36(-1.25%) |
May 22, 2015 | 28.94 | 29.09 | 29.09 | 29.09 | 1,850,657 | +0.11(+0.39%) |
May 21, 2015 | 28.97 | 29.06 | 28.68 | 28.98 | 1,955,519 | +0.01(+0.03%) |
May 20, 2015 | 28.83 | 29.15 | 28.79 | 28.97 | 5,051,407 | +0.12(+0.41%) |
May 19, 2015 | 29.02 | 29.16 | 28.71 | 28.85 | 2,376,717 | +0.03(+0.09%) |
May 18, 2015 | 28.37 | 28.89 | 28.36 | 28.82 | 2,836,733 | +0.14(+0.50%) |
May 15, 2015 | 28.57 | 29.02 | 28.25 | 28.68 | 5,106,558 | +0.07(+0.25%) |
May 14, 2015 | 27.40 | 29.24 | 27.29 | 28.61 | 5,675,806 | +1.33(+4.87%) |
May 13, 2015 | 27.32 | 27.55 | 27.09 | 27.28 | 1,419,505 | +0.12(+0.43%) |
May 12, 2015 | 27.51 | 27.51 | 27.05 | 27.16 | 3,381,628 | -0.46(-1.66%) |
May 11, 2015 | 27.22 | 27.72 | 27.22 | 27.62 | 2,344,982 | +0.32(+1.18%) |
May 08, 2015 | 27.17 | 27.55 | 27.16 | 27.30 | 1,513,948 | +0.22(+0.81%) |
May 07, 2015 | 27.15 | 27.38 | 27.01 | 27.08 | 1,854,572 | +0.02(+0.06%) |
May 06, 2015 | 27.17 | 27.30 | 26.82 | 27.06 | 2,039,963 | -0.02(-0.06%) |
May 05, 2015 | 27.59 | 27.69 | 27.04 | 27.08 | 1,991,971 | -0.68(-2.45%) |
May 04, 2015 | 27.90 | 27.94 | 27.70 | 27.76 | 1,353,912 | -0.00(-0.02%) |
May 01, 2015 | 27.61 | 27.79 | 27.36 | 27.76 | 3,047,705 | +0.22(+0.81%) |
Apr 30, 2015 | 27.47 | 27.77 | 27.36 | 27.54 | 2,824,479 | -0.03(-0.09%) |
Apr 29, 2015 | 27.57 | 27.95 | 27.29 | 27.57 | 2,945,298 | -0.23(-0.83%) |
Apr 28, 2015 | 27.78 | 27.94 | 27.41 | 27.80 | 3,403,373 | +0.03(+0.09%) |
Apr 27, 2015 | 27.53 | 28.02 | 27.50 | 27.77 | 4,779,156 | +0.27(+0.99%) |
Apr 24, 2015 | 26.80 | 27.51 | 25.69 | 27.50 | 9,481,744 | -1.64(-5.64%) |
Apr 23, 2015 | 28.58 | 29.29 | 28.44 | 29.14 | 3,847,638 | -0.22(-0.74%) |
Apr 22, 2015 | 29.64 | 29.68 | 29.19 | 29.36 | 1,973,099 | -0.16(-0.54%) |
Apr 21, 2015 | 29.78 | 29.78 | 29.43 | 29.52 | 1,825,501 | +0.00(+0.00%) |
Apr 20, 2015 | 29.25 | 29.61 | 29.03 | 29.52 | 2,289,788 | +0.51(+1.76%) |
Apr 17, 2015 | 29.25 | 29.34 | 28.93 | 29.01 | 2,398,589 | -0.35(-1.20%) |
Apr 16, 2015 | 29.34 | 29.49 | 29.16 | 29.36 | 2,537,603 | -0.06(-0.21%) |
Apr 15, 2015 | 29.33 | 29.49 | 29.14 | 29.42 | 2,410,611 | +0.31(+1.08%) |
Apr 14, 2015 | 29.45 | 29.53 | 29.07 | 29.11 | 1,235,880 | -0.32(-1.08%) |
Apr 13, 2015 | 29.53 | 29.80 | 29.42 | 29.43 | 1,804,801 | -0.07(-0.24%) |
Apr 10, 2015 | 29.58 | 29.70 | 29.46 | 29.50 | 1,879,283 | -0.05(-0.18%) |
Apr 09, 2015 | 29.46 | 29.65 | 29.28 | 29.55 | 2,650,582 | +0.19(+0.66%) |
Apr 08, 2015 | 29.33 | 29.49 | 29.06 | 29.36 | 2,130,773 | +0.15(+0.52%) |
Apr 07, 2015 | 29.40 | 29.54 | 29.20 | 29.21 | 1,400,380 | -0.12(-0.41%) |
Apr 06, 2015 | 29.19 | 29.49 | 28.92 | 29.33 | 1,841,373 | +0.12(+0.42%) |
Apr 02, 2015 | 29.52 | 29.21 | 29.21 | 29.21 | 2,261,756 | -0.11(-0.39%) |
Apr 01, 2015 | 29.37 | 29.44 | 28.64 | 29.32 | 5,025,221 | +0.12(+0.42%) |
Mar 31, 2015 | 29.49 | 29.56 | 29.14 | 29.20 | 3,257,414 | -0.14(-0.47%) |
Mar 30, 2015 | 29.19 | 29.39 | 28.86 | 29.34 | 3,341,713 | +0.28(+0.97%) |
Mar 27, 2015 | 28.62 | 29.23 | 28.46 | 29.06 | 2,699,853 | +0.62(+2.18%) |
Mar 26, 2015 | 28.03 | 28.51 | 27.81 | 28.44 | 3,176,263 | +0.00(+0.00%) |
Mar 25, 2015 | 29.98 | 30.06 | 28.25 | 28.44 | 5,820,448 | -1.31(-4.40%) |
Mar 24, 2015 | 30.19 | 30.28 | 29.73 | 29.75 | 2,553,557 | -0.49(-1.64%) |
Mar 23, 2015 | 30.43 | 30.51 | 30.22 | 30.24 | 2,335,235 | -0.12(-0.39%) |
Mar 20, 2015 | 30.34 | 30.51 | 30.18 | 30.36 | 3,276,658 | +0.34(+1.13%) |
Mar 19, 2015 | 30.17 | 30.26 | 29.96 | 30.02 | 2,216,805 | -0.22(-0.74%) |
Mar 18, 2015 | 30.22 | 30.50 | 29.95 | 30.24 | 4,348,406 | -0.15(-0.48%) |
Mar 17, 2015 | 30.06 | 30.40 | 29.89 | 30.39 | 2,786,753 | +0.05(+0.18%) |
Mar 16, 2015 | 29.66 | 30.34 | 29.61 | 30.33 | 3,248,095 | +0.76(+2.58%) |
Mar 13, 2015 | 29.52 | 29.59 | 29.29 | 29.57 | 2,329,784 | +0.08(+0.26%) |
Mar 12, 2015 | 29.13 | 29.57 | 29.12 | 29.49 | 2,132,125 | +0.08(+0.29%) |
Mar 11, 2015 | 29.77 | 29.96 | 29.33 | 29.41 | 2,712,598 | -0.13(-0.43%) |
Mar 10, 2015 | 29.80 | 30.00 | 29.53 | 29.54 | 3,594,606 | -0.44(-1.48%) |
Mar 09, 2015 | 30.17 | 30.50 | 29.94 | 29.98 | 3,745,734 | +0.06(+0.20%) |
Mar 06, 2015 | 29.83 | 30.27 | 29.65 | 29.92 | 5,008,905 | +0.05(+0.17%) |
Mar 05, 2015 | 29.73 | 30.17 | 29.59 | 29.87 | 3,102,175 | +0.18(+0.62%) |
Mar 04, 2015 | 29.37 | 29.83 | 29.17 | 29.69 | 3,934,175 | +0.25(+0.86%) |
Mar 03, 2015 | 29.84 | 29.94 | 29.40 | 29.44 | 5,040,021 | -0.40(-1.35%) |