Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.35 | 30.30 | 29.32 | 30.12 | 2,959,145 | +0.76(+2.60%) |
Mar 30, 2016 | 29.24 | 29.44 | 29.04 | 29.35 | 2,163,697 | +0.21(+0.71%) |
Mar 29, 2016 | 28.88 | 29.17 | 28.67 | 29.15 | 2,548,692 | +0.27(+0.95%) |
Mar 28, 2016 | 28.65 | 29.09 | 28.50 | 28.87 | 1,759,908 | +0.46(+1.63%) |
Mar 24, 2016 | 28.29 | 28.41 | 28.41 | 28.41 | 2,199,720 | -0.08(-0.30%) |
Mar 23, 2016 | 28.99 | 29.06 | 28.47 | 28.50 | 3,265,595 | -0.57(-1.95%) |
Mar 22, 2016 | 28.90 | 29.34 | 28.76 | 29.06 | 1,752,653 | -0.06(-0.19%) |
Mar 21, 2016 | 29.00 | 29.20 | 28.55 | 29.12 | 1,825,823 | +0.04(+0.13%) |
Mar 18, 2016 | 29.05 | 29.47 | 28.56 | 29.08 | 2,690,473 | -0.11(-0.39%) |
Mar 17, 2016 | 28.99 | 29.24 | 28.81 | 29.19 | 1,447,936 | +0.13(+0.45%) |
Mar 16, 2016 | 28.80 | 29.09 | 28.55 | 29.06 | 1,600,225 | +0.30(+1.05%) |
Mar 15, 2016 | 28.09 | 29.10 | 28.09 | 28.76 | 2,052,657 | -0.32(-1.10%) |
Mar 14, 2016 | 29.43 | 29.52 | 29.05 | 29.08 | 2,355,142 | -0.30(-1.03%) |
Mar 11, 2016 | 29.01 | 29.41 | 28.83 | 29.38 | 1,828,167 | +0.61(+2.13%) |
Mar 10, 2016 | 28.75 | 28.94 | 28.26 | 28.77 | 1,322,789 | +0.08(+0.26%) |
Mar 09, 2016 | 28.96 | 29.01 | 28.55 | 28.69 | 1,487,962 | +0.01(+0.03%) |
Mar 08, 2016 | 28.65 | 28.88 | 28.44 | 28.68 | 2,646,663 | -0.03(-0.10%) |
Mar 07, 2016 | 28.26 | 28.74 | 27.93 | 28.71 | 1,713,206 | +0.39(+1.37%) |
Mar 04, 2016 | 27.90 | 28.44 | 27.74 | 28.33 | 2,703,891 | +0.58(+2.11%) |
Mar 03, 2016 | 27.21 | 27.75 | 26.96 | 27.74 | 1,725,891 | +0.42(+1.55%) |
Mar 02, 2016 | 27.13 | 27.33 | 26.71 | 27.32 | 3,426,175 | +0.40(+1.47%) |
Mar 01, 2016 | 26.21 | 26.93 | 26.09 | 26.92 | 2,236,275 | +0.89(+3.41%) |
Feb 29, 2016 | 27.24 | 27.35 | 25.91 | 26.03 | 3,067,525 | -0.53(-1.99%) |
Feb 26, 2016 | 26.43 | 26.60 | 25.81 | 26.56 | 1,781,152 | +0.39(+1.48%) |
Feb 25, 2016 | 25.89 | 26.28 | 25.03 | 26.18 | 3,905,575 | +1.71(+6.98%) |
Feb 24, 2016 | 24.32 | 24.56 | 23.42 | 24.47 | 3,452,823 | -0.22(-0.88%) |
Feb 23, 2016 | 24.47 | 25.03 | 24.30 | 24.68 | 2,301,730 | +0.16(+0.65%) |
Feb 22, 2016 | 25.02 | 25.26 | 24.31 | 24.52 | 2,460,978 | -0.29(-1.18%) |
Feb 19, 2016 | 24.38 | 24.84 | 24.22 | 24.82 | 896,679 | +0.35(+1.43%) |
Feb 18, 2016 | 24.51 | 24.96 | 24.31 | 24.47 | 1,051,285 | -0.08(-0.31%) |
Feb 17, 2016 | 24.44 | 24.65 | 24.15 | 24.54 | 1,216,371 | +0.33(+1.36%) |
Feb 16, 2016 | 24.06 | 24.35 | 23.71 | 24.21 | 1,040,667 | +0.60(+2.56%) |
Feb 12, 2016 | 23.32 | 23.61 | 23.61 | 23.61 | 1,253,317 | +0.58(+2.54%) |
Feb 11, 2016 | 22.82 | 23.55 | 22.59 | 23.02 | 2,181,491 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.59 | 22.74 | 23.15 | 1,661,300 | +0.33(+1.45%) |
Feb 09, 2016 | 23.23 | 23.43 | 22.81 | 22.82 | 2,100,975 | -0.69(-2.93%) |
Feb 08, 2016 | 23.41 | 23.58 | 23.05 | 23.51 | 1,579,850 | -0.28(-1.19%) |
Feb 05, 2016 | 24.85 | 24.85 | 23.73 | 23.79 | 1,602,365 | -1.11(-4.47%) |
Feb 04, 2016 | 24.91 | 25.04 | 24.37 | 24.90 | 1,797,758 | -0.15(-0.60%) |
Feb 03, 2016 | 25.41 | 25.86 | 24.52 | 25.05 | 1,590,194 | -0.21(-0.82%) |
Feb 02, 2016 | 25.57 | 25.95 | 25.23 | 25.26 | 1,218,838 | -0.53(-2.05%) |
Feb 01, 2016 | 25.68 | 25.91 | 25.35 | 25.79 | 1,611,962 | -0.06(-0.22%) |
Jan 29, 2016 | 25.00 | 25.85 | 25.00 | 25.85 | 1,982,868 | +0.89(+3.55%) |
Jan 28, 2016 | 24.94 | 25.00 | 24.51 | 24.96 | 1,379,702 | +0.29(+1.19%) |
Jan 27, 2016 | 25.15 | 25.20 | 24.49 | 24.67 | 1,317,639 | -0.60(-2.39%) |
Jan 26, 2016 | 24.76 | 25.29 | 24.64 | 25.27 | 1,440,352 | +0.69(+2.80%) |
Jan 25, 2016 | 25.20 | 25.37 | 24.07 | 24.58 | 1,636,398 | -0.67(-2.65%) |
Jan 22, 2016 | 25.18 | 25.44 | 24.70 | 25.25 | 1,749,053 | +0.41(+1.63%) |
Jan 21, 2016 | 24.62 | 25.15 | 24.43 | 24.85 | 2,768,843 | +0.26(+1.07%) |
Jan 20, 2016 | 24.03 | 24.82 | 23.59 | 24.58 | 2,069,193 | +0.30(+1.24%) |
Jan 19, 2016 | 24.71 | 24.86 | 23.96 | 24.28 | 2,118,070 | -0.21(-0.85%) |
Jan 15, 2016 | 23.95 | 24.49 | 24.49 | 24.49 | 2,868,997 | +0.13(+0.54%) |
Jan 14, 2016 | 23.94 | 24.59 | 23.85 | 24.35 | 2,687,560 | +0.42(+1.73%) |
Jan 13, 2016 | 25.53 | 25.55 | 23.87 | 23.94 | 2,359,498 | -1.55(-6.07%) |
Jan 12, 2016 | 25.49 | 25.82 | 25.03 | 25.49 | 1,935,232 | +0.27(+1.09%) |
Jan 11, 2016 | 25.67 | 25.81 | 24.96 | 25.21 | 2,003,358 | -0.36(-1.40%) |
Jan 08, 2016 | 26.85 | 27.07 | 25.52 | 25.57 | 2,068,320 | -1.02(-3.83%) |
Jan 07, 2016 | 26.21 | 26.68 | 25.99 | 26.59 | 3,078,647 | -0.21(-0.77%) |
Jan 06, 2016 | 26.46 | 26.93 | 26.44 | 26.80 | 1,794,142 | -0.20(-0.73%) |
Jan 05, 2016 | 27.18 | 27.58 | 26.77 | 27.00 | 1,241,592 | -0.21(-0.76%) |
Jan 04, 2016 | 27.61 | 27.82 | 26.99 | 27.20 | 2,596,562 | -0.75(-2.67%) |
Dec 31, 2015 | 28.07 | 27.95 | 27.95 | 27.95 | 1,253,635 | -0.12(-0.44%) |
Dec 30, 2015 | 28.30 | 28.54 | 28.02 | 28.07 | 987,547 | -0.25(-0.90%) |
Dec 29, 2015 | 28.14 | 28.40 | 28.02 | 28.33 | 1,135,261 | +0.32(+1.15%) |
Dec 28, 2015 | 27.68 | 28.01 | 27.57 | 28.01 | 1,210,511 | +0.19(+0.68%) |
Dec 24, 2015 | 27.70 | 27.82 | 27.82 | 27.82 | 586,160 | +0.03(+0.10%) |
Dec 23, 2015 | 27.38 | 27.95 | 27.32 | 27.79 | 1,673,141 | +0.58(+2.15%) |
Dec 22, 2015 | 25.88 | 27.32 | 25.84 | 27.20 | 2,350,502 | +1.41(+5.45%) |
Dec 21, 2015 | 25.82 | 26.33 | 25.54 | 25.80 | 1,793,667 | +0.04(+0.15%) |
Dec 18, 2015 | 26.27 | 26.39 | 25.56 | 25.76 | 3,559,838 | -0.64(-2.43%) |
Dec 17, 2015 | 27.11 | 27.16 | 26.38 | 26.40 | 1,117,930 | -0.70(-2.58%) |
Dec 16, 2015 | 27.08 | 27.25 | 26.60 | 27.10 | 1,330,472 | +0.18(+0.67%) |
Dec 15, 2015 | 27.06 | 27.31 | 26.89 | 26.92 | 1,448,354 | +0.08(+0.32%) |
Dec 14, 2015 | 26.51 | 26.91 | 26.49 | 26.84 | 1,266,810 | +0.29(+1.10%) |
Dec 11, 2015 | 26.68 | 26.80 | 26.43 | 26.54 | 960,703 | -0.48(-1.78%) |
Dec 10, 2015 | 27.11 | 27.15 | 26.69 | 27.02 | 1,255,243 | -0.02(-0.07%) |
Dec 09, 2015 | 27.56 | 27.80 | 27.01 | 27.04 | 1,282,720 | -0.65(-2.35%) |
Dec 08, 2015 | 27.36 | 27.75 | 27.19 | 27.69 | 1,389,958 | +0.22(+0.79%) |
Dec 07, 2015 | 27.32 | 27.51 | 27.12 | 27.48 | 1,269,918 | +0.09(+0.34%) |
Dec 04, 2015 | 26.93 | 27.44 | 26.93 | 27.38 | 1,304,978 | +0.44(+1.65%) |
Dec 03, 2015 | 27.62 | 27.62 | 26.77 | 26.94 | 1,824,670 | -0.49(-1.79%) |
Dec 02, 2015 | 28.03 | 28.16 | 27.37 | 27.43 | 807,270 | -0.58(-2.09%) |
Dec 01, 2015 | 27.87 | 28.18 | 27.80 | 28.01 | 1,521,838 | +0.20(+0.71%) |
Nov 30, 2015 | 28.49 | 28.49 | 27.72 | 27.82 | 2,098,272 | -0.55(-1.93%) |
Nov 27, 2015 | 28.06 | 28.42 | 28.00 | 28.36 | 504,645 | +0.29(+1.04%) |
Nov 25, 2015 | 28.03 | 28.07 | 28.07 | 28.07 | 815,260 | -0.03(-0.10%) |
Nov 24, 2015 | 27.83 | 28.14 | 27.73 | 28.10 | 1,258,414 | +0.00(+0.00%) |
Nov 23, 2015 | 27.85 | 28.26 | 27.58 | 28.10 | 958,233 | +0.21(+0.74%) |
Nov 20, 2015 | 27.99 | 28.17 | 27.72 | 27.89 | 963,982 | +0.08(+0.31%) |
Nov 19, 2015 | 27.80 | 27.95 | 27.57 | 27.81 | 1,066,623 | +0.03(+0.10%) |
Nov 18, 2015 | 28.01 | 28.01 | 27.47 | 27.78 | 1,564,118 | -0.06(-0.20%) |
Nov 17, 2015 | 27.84 | 27.97 | 27.60 | 27.84 | 1,359,936 | +0.10(+0.37%) |
Nov 16, 2015 | 27.17 | 27.75 | 27.06 | 27.73 | 1,515,225 | +0.57(+2.08%) |
Nov 13, 2015 | 27.88 | 28.15 | 27.13 | 27.17 | 1,908,149 | -0.77(-2.77%) |
Nov 12, 2015 | 28.19 | 28.36 | 27.93 | 27.94 | 1,225,766 | -0.55(-1.92%) |
Nov 11, 2015 | 28.66 | 28.77 | 28.47 | 28.49 | 1,082,773 | -0.19(-0.66%) |
Nov 10, 2015 | 28.31 | 28.68 | 28.22 | 28.68 | 1,516,860 | +0.27(+0.96%) |
Nov 09, 2015 | 28.28 | 28.45 | 27.84 | 28.40 | 1,489,652 | +0.03(+0.10%) |
Nov 06, 2015 | 28.34 | 28.43 | 28.18 | 28.37 | 1,120,172 | -0.01(-0.03%) |
Nov 05, 2015 | 28.36 | 28.42 | 28.03 | 28.38 | 1,428,321 | +0.05(+0.17%) |
Nov 04, 2015 | 28.25 | 28.38 | 28.01 | 28.34 | 1,765,644 | +0.09(+0.33%) |
Nov 03, 2015 | 28.20 | 28.29 | 28.12 | 28.24 | 1,381,045 | +0.08(+0.27%) |
Nov 02, 2015 | 28.01 | 28.20 | 27.73 | 28.17 | 1,442,238 | +0.24(+0.84%) |
Oct 30, 2015 | 28.19 | 28.25 | 26.14 | 27.93 | 1,990,966 | -0.31(-1.10%) |
Oct 29, 2015 | 27.67 | 28.60 | 27.41 | 28.24 | 1,970,864 | +0.44(+1.59%) |
Oct 28, 2015 | 26.68 | 27.83 | 26.54 | 27.80 | 2,806,199 | +1.21(+4.54%) |
Oct 27, 2015 | 26.91 | 26.97 | 26.50 | 26.59 | 1,701,138 | -0.34(-1.26%) |
Oct 26, 2015 | 26.63 | 26.95 | 26.62 | 26.93 | 1,837,286 | +0.25(+0.95%) |
Oct 23, 2015 | 26.35 | 26.73 | 26.24 | 26.68 | 1,560,035 | +0.17(+0.64%) |
Oct 22, 2015 | 26.24 | 26.58 | 26.14 | 26.51 | 1,324,832 | +0.44(+1.70%) |
Oct 21, 2015 | 26.44 | 26.50 | 26.00 | 26.06 | 912,553 | -0.21(-0.79%) |
Oct 20, 2015 | 26.41 | 26.47 | 26.16 | 26.27 | 1,110,383 | -0.10(-0.39%) |
Oct 19, 2015 | 26.15 | 26.43 | 26.03 | 26.37 | 1,603,681 | +0.15(+0.58%) |
Oct 16, 2015 | 26.55 | 26.55 | 26.17 | 26.22 | 1,556,428 | -0.25(-0.96%) |
Oct 15, 2015 | 26.29 | 26.51 | 26.11 | 26.48 | 1,231,117 | +0.26(+1.01%) |
Oct 14, 2015 | 26.59 | 26.68 | 26.17 | 26.21 | 1,626,129 | -0.41(-1.52%) |
Oct 13, 2015 | 26.82 | 27.01 | 26.59 | 26.62 | 1,124,905 | -0.23(-0.84%) |
Oct 12, 2015 | 26.95 | 27.07 | 26.79 | 26.85 | 757,206 | -0.09(-0.35%) |
Oct 09, 2015 | 27.24 | 27.62 | 26.84 | 26.94 | 1,322,613 | -0.31(-1.14%) |
Oct 08, 2015 | 27.18 | 27.41 | 27.02 | 27.25 | 1,675,841 | +0.06(+0.21%) |
Oct 07, 2015 | 27.42 | 27.55 | 27.08 | 27.19 | 1,972,841 | -0.11(-0.41%) |
Oct 06, 2015 | 27.45 | 27.59 | 27.12 | 27.31 | 6,504,277 | -0.12(-0.45%) |
Oct 05, 2015 | 27.19 | 28.27 | 27.15 | 27.43 | 1,527,870 | +0.43(+1.61%) |
Oct 02, 2015 | 26.51 | 27.01 | 26.44 | 27.00 | 1,794,440 | +0.17(+0.63%) |
Oct 01, 2015 | 26.76 | 27.07 | 26.53 | 26.83 | 1,589,958 | +0.08(+0.28%) |
Sep 30, 2015 | 26.64 | 26.80 | 26.31 | 26.75 | 2,932,935 | +0.40(+1.50%) |
Sep 29, 2015 | 26.74 | 26.77 | 26.23 | 26.35 | 1,968,247 | -0.30(-1.13%) |
Sep 28, 2015 | 27.26 | 27.30 | 26.58 | 26.66 | 1,338,435 | -0.82(-2.99%) |
Sep 25, 2015 | 27.71 | 27.77 | 27.42 | 27.48 | 1,409,670 | -0.04(-0.14%) |
Sep 24, 2015 | 27.55 | 27.63 | 27.11 | 27.51 | 1,806,577 | -0.30(-1.08%) |
Sep 23, 2015 | 28.05 | 28.17 | 27.75 | 27.82 | 1,200,187 | -0.33(-1.17%) |
Sep 22, 2015 | 28.47 | 28.63 | 27.79 | 28.15 | 1,672,038 | -0.71(-2.45%) |
Sep 21, 2015 | 28.51 | 28.98 | 28.43 | 28.85 | 2,075,283 | +0.61(+2.17%) |
Sep 18, 2015 | 28.46 | 28.63 | 28.19 | 28.24 | 1,969,723 | -0.68(-2.35%) |
Sep 17, 2015 | 28.86 | 29.28 | 28.83 | 28.92 | 1,174,197 | -0.01(-0.03%) |
Sep 16, 2015 | 28.82 | 29.01 | 28.44 | 28.93 | 1,382,933 | +0.16(+0.56%) |
Sep 15, 2015 | 28.86 | 28.86 | 28.53 | 28.77 | 1,202,226 | +0.13(+0.46%) |
Sep 14, 2015 | 28.63 | 28.78 | 28.42 | 28.64 | 1,037,675 | +0.05(+0.17%) |
Sep 11, 2015 | 28.51 | 28.64 | 28.17 | 28.59 | 1,227,829 | -0.04(-0.13%) |
Sep 10, 2015 | 28.54 | 28.84 | 28.43 | 28.63 | 1,095,108 | +0.09(+0.33%) |
Sep 09, 2015 | 28.88 | 29.07 | 28.42 | 28.53 | 1,483,461 | -0.23(-0.79%) |
Sep 08, 2015 | 28.69 | 28.84 | 28.26 | 28.76 | 1,337,267 | +0.64(+2.28%) |
Sep 04, 2015 | 28.34 | 28.12 | 28.12 | 28.12 | 1,743,110 | -0.53(-1.84%) |
Sep 03, 2015 | 28.51 | 29.01 | 28.51 | 28.65 | 1,981,073 | +0.24(+0.83%) |
Sep 02, 2015 | 28.13 | 28.41 | 27.80 | 28.41 | 1,445,228 | +0.63(+2.28%) |
Sep 01, 2015 | 27.78 | 28.06 | 27.64 | 27.78 | 1,515,678 | -0.51(-1.80%) |
Aug 31, 2015 | 28.20 | 28.55 | 28.06 | 28.29 | 1,096,792 | +0.06(+0.20%) |
Aug 28, 2015 | 28.03 | 28.45 | 28.03 | 28.23 | 1,124,438 | +0.08(+0.27%) |
Aug 27, 2015 | 27.67 | 28.21 | 27.64 | 28.16 | 1,914,180 | +0.74(+2.68%) |
Aug 26, 2015 | 27.42 | 27.59 | 27.02 | 27.42 | 2,298,784 | +0.56(+2.07%) |
Aug 25, 2015 | 27.84 | 28.25 | 26.85 | 26.86 | 2,362,484 | -0.20(-0.73%) |
Aug 24, 2015 | 26.32 | 27.80 | 25.16 | 27.06 | 2,705,934 | -0.74(-2.65%) |
Aug 21, 2015 | 28.35 | 28.48 | 27.79 | 27.80 | 1,969,460 | -0.90(-3.12%) |
Aug 20, 2015 | 28.78 | 29.02 | 28.46 | 28.69 | 1,317,332 | -0.40(-1.36%) |
Aug 19, 2015 | 29.37 | 29.37 | 28.98 | 29.09 | 961,132 | -0.34(-1.15%) |
Aug 18, 2015 | 29.63 | 29.76 | 29.43 | 29.43 | 829,742 | -0.23(-0.76%) |
Aug 17, 2015 | 29.59 | 29.75 | 29.39 | 29.66 | 1,253,510 | -0.08(-0.29%) |
Aug 14, 2015 | 29.66 | 29.92 | 29.47 | 29.74 | 1,170,100 | +0.17(+0.56%) |
Aug 13, 2015 | 29.29 | 29.78 | 29.20 | 29.58 | 972,420 | +0.23(+0.79%) |
Aug 12, 2015 | 29.41 | 29.67 | 29.15 | 29.34 | 1,961,701 | -0.32(-1.08%) |
Aug 11, 2015 | 29.67 | 29.69 | 29.30 | 29.67 | 1,089,248 | -0.18(-0.60%) |
Aug 10, 2015 | 29.86 | 30.03 | 29.57 | 29.84 | 1,249,133 | +0.22(+0.73%) |
Aug 07, 2015 | 29.66 | 29.84 | 29.47 | 29.63 | 1,050,580 | -0.08(-0.25%) |
Aug 06, 2015 | 29.84 | 30.17 | 29.46 | 29.70 | 1,074,378 | -0.25(-0.82%) |
Aug 05, 2015 | 29.97 | 30.14 | 29.82 | 29.95 | 1,585,884 | +0.03(+0.09%) |
Aug 04, 2015 | 29.69 | 30.15 | 29.63 | 29.92 | 1,724,137 | +0.34(+1.15%) |
Aug 03, 2015 | 29.73 | 29.89 | 29.32 | 29.58 | 1,897,870 | -0.09(-0.32%) |
Jul 31, 2015 | 29.71 | 30.13 | 29.25 | 29.67 | 2,007,001 | +0.11(+0.38%) |
Jul 30, 2015 | 29.36 | 30.42 | 29.15 | 29.56 | 3,302,715 | -0.03(-0.10%) |
Jul 29, 2015 | 29.17 | 29.65 | 29.17 | 29.59 | 2,187,484 | +0.47(+1.62%) |
Jul 28, 2015 | 29.11 | 29.21 | 28.87 | 29.12 | 2,377,997 | +0.13(+0.46%) |
Jul 27, 2015 | 28.96 | 29.17 | 28.74 | 28.99 | 1,792,720 | -0.16(-0.55%) |
Jul 24, 2015 | 29.67 | 29.67 | 29.03 | 29.15 | 1,433,805 | -0.47(-1.59%) |
Jul 23, 2015 | 29.52 | 29.73 | 29.48 | 29.62 | 1,391,458 | +0.20(+0.67%) |
Jul 22, 2015 | 29.41 | 29.61 | 29.31 | 29.42 | 2,687,091 | -0.02(-0.06%) |
Jul 21, 2015 | 29.52 | 29.64 | 29.37 | 29.44 | 1,167,940 | -0.05(-0.16%) |
Jul 20, 2015 | 29.48 | 29.58 | 29.34 | 29.49 | 839,991 | +0.13(+0.45%) |
Jul 17, 2015 | 29.48 | 29.58 | 29.23 | 29.35 | 1,004,540 | -0.05(-0.16%) |
Jul 16, 2015 | 29.49 | 29.55 | 29.31 | 29.40 | 901,112 | +0.11(+0.39%) |
Jul 15, 2015 | 29.22 | 29.41 | 29.02 | 29.29 | 1,351,952 | +0.12(+0.42%) |
Jul 14, 2015 | 28.95 | 29.29 | 28.78 | 29.17 | 1,834,308 | +0.15(+0.52%) |
Jul 13, 2015 | 28.84 | 29.03 | 28.67 | 29.01 | 2,053,059 | +0.41(+1.42%) |
Jul 10, 2015 | 28.55 | 28.70 | 28.30 | 28.61 | 1,471,971 | +0.24(+0.83%) |
Jul 09, 2015 | 29.00 | 29.00 | 28.31 | 28.37 | 2,638,850 | -0.26(-0.91%) |
Jul 08, 2015 | 28.59 | 28.77 | 28.40 | 28.63 | 3,403,575 | -0.23(-0.80%) |
Jul 07, 2015 | 28.66 | 28.91 | 28.23 | 28.86 | 2,105,764 | +0.33(+1.16%) |
Jul 06, 2015 | 28.44 | 28.92 | 28.41 | 28.53 | 3,154,865 | -0.15(-0.53%) |
Jul 02, 2015 | 29.06 | 28.68 | 28.68 | 28.68 | 1,662,114 | -0.18(-0.62%) |
Jul 01, 2015 | 28.74 | 29.05 | 28.63 | 28.86 | 2,306,883 | +0.33(+1.17%) |
Jun 30, 2015 | 28.69 | 28.76 | 28.33 | 28.53 | 1,758,621 | +0.03(+0.12%) |
Jun 29, 2015 | 28.81 | 28.97 | 28.47 | 28.50 | 1,513,783 | -0.55(-1.88%) |
Jun 26, 2015 | 28.68 | 29.07 | 28.53 | 29.04 | 2,822,988 | +0.43(+1.52%) |
Jun 25, 2015 | 28.53 | 28.77 | 28.37 | 28.61 | 1,852,923 | +0.28(+1.00%) |
Jun 24, 2015 | 28.34 | 28.52 | 28.17 | 28.33 | 1,410,547 | +0.00(+0.00%) |
Jun 23, 2015 | 28.11 | 28.40 | 28.02 | 28.33 | 965,805 | +0.24(+0.86%) |
Jun 22, 2015 | 28.18 | 28.18 | 27.80 | 28.09 | 1,198,396 | +0.08(+0.29%) |
Jun 19, 2015 | 27.98 | 28.20 | 27.86 | 28.01 | 1,640,911 | +0.10(+0.37%) |
Jun 18, 2015 | 27.70 | 28.14 | 27.70 | 27.90 | 1,141,761 | +0.22(+0.78%) |
Jun 17, 2015 | 27.72 | 27.88 | 27.60 | 27.68 | 1,213,918 | +0.06(+0.22%) |
Jun 16, 2015 | 27.68 | 27.82 | 27.50 | 27.62 | 1,220,425 | -0.00(-0.02%) |
Jun 15, 2015 | 27.53 | 27.65 | 27.19 | 27.63 | 1,155,262 | -0.10(-0.37%) |
Jun 12, 2015 | 27.72 | 27.84 | 27.59 | 27.73 | 670,712 | -0.02(-0.07%) |
Jun 11, 2015 | 27.68 | 27.80 | 27.54 | 27.75 | 1,474,766 | +0.12(+0.44%) |
Jun 10, 2015 | 27.52 | 27.80 | 27.45 | 27.63 | 1,533,300 | +0.16(+0.58%) |
Jun 09, 2015 | 27.49 | 27.68 | 27.28 | 27.47 | 729,902 | +0.08(+0.28%) |
Jun 08, 2015 | 27.82 | 27.84 | 27.38 | 27.39 | 962,173 | -0.44(-1.58%) |
Jun 05, 2015 | 27.37 | 27.90 | 27.36 | 27.83 | 1,327,295 | +0.46(+1.67%) |
Jun 04, 2015 | 27.34 | 27.51 | 27.21 | 27.37 | 1,459,729 | -0.21(-0.75%) |
Jun 03, 2015 | 27.34 | 27.66 | 27.10 | 27.58 | 1,369,988 | +0.37(+1.35%) |
Jun 02, 2015 | 27.01 | 27.32 | 26.95 | 27.21 | 768,698 | +0.04(+0.14%) |
Jun 01, 2015 | 27.00 | 27.21 | 26.82 | 27.18 | 1,068,652 | +0.23(+0.84%) |
May 29, 2015 | 27.08 | 27.25 | 26.88 | 26.95 | 1,661,394 | -0.23(-0.83%) |
May 28, 2015 | 27.22 | 27.35 | 27.01 | 27.18 | 1,513,927 | -0.05(-0.17%) |
May 27, 2015 | 26.88 | 27.27 | 26.66 | 27.22 | 1,390,382 | +0.49(+1.83%) |
May 26, 2015 | 27.11 | 27.11 | 26.59 | 26.73 | 1,555,350 | -0.39(-1.43%) |
May 22, 2015 | 27.14 | 27.12 | 27.12 | 27.12 | 1,003,544 | +0.03(+0.10%) |
May 21, 2015 | 26.93 | 27.14 | 26.84 | 27.09 | 999,141 | +0.03(+0.10%) |
May 20, 2015 | 27.01 | 27.09 | 26.69 | 27.06 | 1,209,363 | +0.16(+0.60%) |
May 19, 2015 | 26.90 | 27.02 | 26.80 | 26.90 | 1,054,587 | +0.09(+0.35%) |
May 18, 2015 | 26.47 | 26.87 | 26.39 | 26.81 | 1,201,925 | +0.34(+1.28%) |
May 15, 2015 | 26.24 | 26.47 | 26.04 | 26.47 | 1,450,068 | +0.23(+0.86%) |
May 14, 2015 | 26.41 | 26.45 | 26.16 | 26.24 | 1,463,024 | -0.03(-0.11%) |
May 13, 2015 | 26.22 | 26.52 | 26.13 | 26.27 | 1,783,358 | +0.08(+0.32%) |
May 12, 2015 | 25.95 | 26.30 | 25.78 | 26.18 | 1,445,457 | +0.18(+0.69%) |
May 11, 2015 | 25.94 | 26.21 | 25.84 | 26.01 | 1,557,933 | +0.06(+0.24%) |
May 08, 2015 | 26.34 | 26.35 | 25.82 | 25.94 | 1,455,789 | -0.11(-0.43%) |
May 07, 2015 | 25.44 | 26.19 | 25.02 | 26.06 | 1,447,250 | +0.08(+0.31%) |
May 06, 2015 | 26.20 | 26.26 | 25.83 | 25.98 | 1,271,645 | -0.11(-0.43%) |
May 05, 2015 | 26.12 | 26.35 | 26.02 | 26.09 | 2,443,860 | -0.17(-0.65%) |
May 04, 2015 | 26.25 | 26.51 | 26.16 | 26.26 | 2,259,794 | +0.03(+0.11%) |
May 01, 2015 | 25.76 | 26.35 | 25.53 | 26.23 | 2,689,000 | +0.70(+2.73%) |
Apr 30, 2015 | 25.46 | 26.30 | 24.80 | 25.53 | 6,871,876 | +1.71(+7.17%) |
Apr 29, 2015 | 23.55 | 23.86 | 23.51 | 23.83 | 2,861,327 | +0.24(+1.00%) |
Apr 28, 2015 | 23.75 | 23.91 | 23.55 | 23.59 | 2,081,688 | -0.23(-0.95%) |
Apr 27, 2015 | 24.19 | 24.29 | 23.77 | 23.82 | 2,154,431 | -0.31(-1.29%) |
Apr 24, 2015 | 24.27 | 24.29 | 24.03 | 24.13 | 1,761,952 | +0.00(+0.00%) |
Apr 23, 2015 | 24.07 | 24.20 | 24.02 | 24.13 | 1,276,686 | +0.06(+0.24%) |
Apr 22, 2015 | 24.02 | 24.18 | 23.84 | 24.07 | 3,172,939 | +0.06(+0.24%) |
Apr 21, 2015 | 24.10 | 24.14 | 23.94 | 24.02 | 2,073,720 | -0.03(-0.12%) |
Apr 20, 2015 | 23.97 | 24.28 | 23.88 | 24.04 | 1,665,949 | +0.25(+1.07%) |
Apr 17, 2015 | 24.01 | 24.28 | 23.63 | 23.79 | 3,115,367 | -0.38(-1.56%) |
Apr 16, 2015 | 24.17 | 24.26 | 24.02 | 24.17 | 878,975 | +0.03(+0.14%) |
Apr 15, 2015 | 24.19 | 24.33 | 24.06 | 24.13 | 1,219,176 | +0.08(+0.35%) |
Apr 14, 2015 | 24.06 | 24.19 | 23.94 | 24.05 | 1,149,985 | -0.07(-0.29%) |
Apr 13, 2015 | 24.32 | 24.32 | 24.08 | 24.12 | 1,163,606 | -0.26(-1.06%) |
Apr 10, 2015 | 24.37 | 24.49 | 24.21 | 24.38 | 1,207,098 | +0.01(+0.06%) |
Apr 09, 2015 | 24.43 | 24.71 | 24.26 | 24.36 | 1,180,231 | -0.11(-0.46%) |
Apr 08, 2015 | 24.19 | 24.52 | 24.07 | 24.48 | 1,226,441 | +0.26(+1.09%) |
Apr 07, 2015 | 24.49 | 24.49 | 24.18 | 24.21 | 1,733,084 | -0.17(-0.70%) |
Apr 06, 2015 | 24.04 | 24.62 | 23.92 | 24.38 | 2,114,101 | +0.25(+1.06%) |
Apr 02, 2015 | 24.00 | 24.13 | 24.13 | 24.13 | 1,918,354 | +0.17(+0.71%) |