Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.17 | 26.76 | 25.12 | 26.66 | 4,541,008 | +2.20(+8.99%) |
Apr 28, 2016 | 24.52 | 24.78 | 24.42 | 24.47 | 1,464,113 | -0.19(-0.78%) |
Apr 27, 2016 | 24.49 | 24.68 | 24.36 | 24.66 | 1,188,087 | +0.18(+0.75%) |
Apr 26, 2016 | 24.43 | 24.53 | 24.15 | 24.47 | 1,527,435 | +0.18(+0.75%) |
Apr 25, 2016 | 24.67 | 24.69 | 24.23 | 24.29 | 1,830,930 | -0.41(-1.66%) |
Apr 22, 2016 | 24.07 | 24.80 | 24.05 | 24.70 | 1,750,307 | +0.57(+2.34%) |
Apr 21, 2016 | 24.18 | 24.26 | 23.99 | 24.14 | 1,319,964 | +0.04(+0.15%) |
Apr 20, 2016 | 23.88 | 24.17 | 23.69 | 24.10 | 1,740,491 | +0.11(+0.46%) |
Apr 19, 2016 | 23.84 | 24.11 | 23.74 | 23.99 | 1,511,037 | +0.33(+1.39%) |
Apr 18, 2016 | 23.85 | 23.93 | 23.60 | 23.66 | 802,762 | -0.24(-0.99%) |
Apr 15, 2016 | 23.95 | 24.17 | 23.83 | 23.90 | 958,045 | -0.16(-0.68%) |
Apr 14, 2016 | 24.26 | 24.26 | 23.99 | 24.06 | 1,036,622 | -0.01(-0.04%) |
Apr 13, 2016 | 24.00 | 24.29 | 23.93 | 24.07 | 1,186,843 | +0.16(+0.65%) |
Apr 12, 2016 | 23.87 | 23.93 | 23.66 | 23.92 | 1,249,324 | +0.24(+1.00%) |
Apr 11, 2016 | 23.57 | 23.97 | 23.30 | 23.68 | 2,675,793 | +0.32(+1.37%) |
Apr 08, 2016 | 23.87 | 24.00 | 23.26 | 23.36 | 1,676,655 | -0.35(-1.46%) |
Apr 07, 2016 | 23.99 | 24.15 | 23.61 | 23.71 | 2,693,538 | -0.51(-2.11%) |
Apr 06, 2016 | 24.25 | 24.41 | 23.96 | 24.22 | 2,075,462 | -0.05(-0.23%) |
Apr 05, 2016 | 24.87 | 24.91 | 24.02 | 24.27 | 1,473,913 | -0.78(-3.13%) |
Apr 04, 2016 | 25.08 | 25.21 | 24.88 | 25.06 | 1,558,075 | -0.01(-0.04%) |
Apr 01, 2016 | 24.81 | 25.15 | 24.75 | 25.07 | 1,662,089 | +0.02(+0.07%) |
Mar 31, 2016 | 25.39 | 25.43 | 24.89 | 25.05 | 2,077,891 | -0.57(-2.24%) |
Mar 30, 2016 | 25.65 | 26.17 | 25.49 | 25.62 | 2,059,982 | -0.05(-0.21%) |
Mar 29, 2016 | 25.09 | 25.73 | 24.98 | 25.68 | 1,599,249 | +0.52(+2.07%) |
Mar 28, 2016 | 25.30 | 25.40 | 25.09 | 25.16 | 759,972 | -0.09(-0.36%) |
Mar 24, 2016 | 25.18 | 25.25 | 25.25 | 25.25 | 1,002,083 | -0.16(-0.65%) |
Mar 23, 2016 | 25.15 | 25.48 | 24.94 | 25.41 | 2,401,938 | +0.22(+0.87%) |
Mar 22, 2016 | 25.38 | 25.53 | 25.10 | 25.20 | 1,563,344 | -0.25(-0.97%) |
Mar 21, 2016 | 25.61 | 25.82 | 25.39 | 25.44 | 546,830 | -0.31(-1.20%) |
Mar 18, 2016 | 25.92 | 26.13 | 25.61 | 25.75 | 2,135,482 | -0.05(-0.18%) |
Mar 17, 2016 | 24.39 | 25.99 | 24.38 | 25.80 | 2,621,049 | +1.40(+5.72%) |
Mar 16, 2016 | 24.05 | 24.45 | 24.05 | 24.40 | 1,723,858 | +0.26(+1.10%) |
Mar 15, 2016 | 24.35 | 24.50 | 24.06 | 24.14 | 1,801,072 | -0.53(-2.15%) |
Mar 14, 2016 | 24.65 | 24.88 | 24.45 | 24.67 | 932,602 | -0.05(-0.22%) |
Mar 11, 2016 | 24.76 | 24.95 | 24.48 | 24.72 | 1,392,723 | +0.27(+1.12%) |
Mar 10, 2016 | 24.68 | 24.69 | 24.09 | 24.45 | 1,607,812 | -0.11(-0.45%) |
Mar 09, 2016 | 25.10 | 25.13 | 24.44 | 24.56 | 1,782,660 | -0.30(-1.21%) |
Mar 08, 2016 | 25.56 | 25.59 | 24.79 | 24.86 | 1,155,864 | -0.93(-3.61%) |
Mar 07, 2016 | 25.25 | 25.95 | 25.14 | 25.79 | 1,791,703 | +0.40(+1.58%) |
Mar 04, 2016 | 24.28 | 25.50 | 24.27 | 25.39 | 3,434,691 | +1.14(+4.70%) |
Mar 03, 2016 | 24.48 | 24.69 | 24.15 | 24.25 | 1,314,342 | -0.24(-0.97%) |
Mar 02, 2016 | 24.24 | 24.62 | 24.02 | 24.48 | 2,018,721 | +0.26(+1.05%) |
Mar 01, 2016 | 23.69 | 24.29 | 23.51 | 24.23 | 2,670,408 | +0.78(+3.35%) |
Feb 29, 2016 | 23.34 | 23.70 | 23.01 | 23.44 | 1,747,425 | +0.17(+0.74%) |
Feb 26, 2016 | 23.32 | 23.35 | 22.76 | 23.27 | 1,929,683 | -0.02(-0.08%) |
Feb 25, 2016 | 23.07 | 23.29 | 22.77 | 23.29 | 1,596,703 | +0.24(+1.03%) |
Feb 24, 2016 | 22.30 | 23.09 | 21.99 | 23.05 | 1,114,370 | +0.47(+2.06%) |
Feb 23, 2016 | 22.94 | 22.97 | 22.39 | 22.59 | 744,875 | -0.47(-2.02%) |
Feb 22, 2016 | 22.70 | 23.16 | 22.70 | 23.05 | 596,371 | +0.52(+2.31%) |
Feb 19, 2016 | 22.67 | 22.67 | 22.21 | 22.53 | 1,118,323 | -0.13(-0.56%) |
Feb 18, 2016 | 23.11 | 23.11 | 22.54 | 22.66 | 1,263,971 | -0.28(-1.23%) |
Feb 17, 2016 | 22.33 | 23.31 | 22.24 | 22.94 | 1,915,144 | +0.90(+4.10%) |
Feb 16, 2016 | 22.02 | 22.22 | 21.61 | 22.04 | 1,632,705 | +0.52(+2.42%) |
Feb 12, 2016 | 21.61 | 21.52 | 21.52 | 21.52 | 1,918,001 | -0.01(-0.04%) |
Feb 11, 2016 | 21.28 | 21.60 | 21.21 | 21.53 | 2,435,979 | -0.07(-0.34%) |
Feb 10, 2016 | 21.47 | 21.97 | 21.33 | 21.60 | 2,152,343 | +0.16(+0.72%) |
Feb 09, 2016 | 21.73 | 21.81 | 21.25 | 21.45 | 2,592,538 | -0.54(-2.45%) |
Feb 08, 2016 | 22.08 | 22.18 | 21.76 | 21.98 | 2,554,352 | -0.53(-2.35%) |
Feb 05, 2016 | 23.69 | 23.75 | 22.43 | 22.51 | 3,209,831 | -1.29(-5.40%) |
Feb 04, 2016 | 24.20 | 24.40 | 23.72 | 23.80 | 1,933,173 | -0.20(-0.84%) |
Feb 03, 2016 | 24.11 | 24.18 | 23.31 | 24.00 | 2,135,909 | +0.05(+0.19%) |
Feb 02, 2016 | 24.46 | 24.46 | 23.78 | 23.95 | 3,312,568 | -0.85(-3.42%) |
Feb 01, 2016 | 24.03 | 24.82 | 24.03 | 24.80 | 1,454,967 | +0.65(+2.68%) |
Jan 29, 2016 | 23.74 | 24.18 | 23.43 | 24.16 | 2,350,399 | +0.72(+3.07%) |
Jan 28, 2016 | 24.06 | 24.06 | 23.22 | 23.43 | 1,555,281 | -0.28(-1.19%) |
Jan 27, 2016 | 23.95 | 24.38 | 23.54 | 23.72 | 1,922,678 | -0.44(-1.81%) |
Jan 26, 2016 | 23.78 | 24.16 | 23.65 | 24.16 | 835,733 | +0.53(+2.24%) |
Jan 25, 2016 | 24.04 | 24.16 | 23.61 | 23.63 | 635,174 | -0.55(-2.26%) |
Jan 22, 2016 | 23.68 | 24.21 | 23.66 | 24.17 | 1,164,451 | +0.86(+3.68%) |
Jan 21, 2016 | 22.98 | 23.65 | 22.71 | 23.32 | 1,305,395 | +0.30(+1.31%) |
Jan 20, 2016 | 22.92 | 23.26 | 22.50 | 23.01 | 3,077,785 | -0.59(-2.51%) |
Jan 19, 2016 | 23.95 | 24.25 | 23.32 | 23.61 | 1,769,307 | -0.14(-0.58%) |
Jan 15, 2016 | 24.19 | 23.74 | 23.74 | 23.74 | 1,473,252 | -1.14(-4.58%) |
Jan 14, 2016 | 24.62 | 24.98 | 24.32 | 24.88 | 1,520,623 | +0.33(+1.34%) |
Jan 13, 2016 | 24.79 | 24.93 | 24.32 | 24.56 | 2,227,839 | -0.12(-0.48%) |
Jan 12, 2016 | 23.95 | 24.74 | 23.86 | 24.68 | 2,808,479 | +0.99(+4.20%) |
Jan 11, 2016 | 23.48 | 23.73 | 23.22 | 23.68 | 1,600,435 | +0.31(+1.33%) |
Jan 08, 2016 | 23.39 | 23.64 | 23.08 | 23.37 | 2,470,655 | +0.20(+0.87%) |
Jan 07, 2016 | 23.15 | 23.64 | 23.02 | 23.17 | 2,995,847 | -0.42(-1.78%) |
Jan 06, 2016 | 23.82 | 23.94 | 23.32 | 23.59 | 3,521,277 | -0.64(-2.64%) |
Jan 05, 2016 | 24.43 | 24.51 | 23.94 | 24.23 | 1,528,976 | -0.19(-0.78%) |
Jan 04, 2016 | 24.01 | 24.47 | 24.01 | 24.42 | 2,403,120 | -0.40(-1.62%) |
Dec 31, 2015 | 25.06 | 24.82 | 24.82 | 24.82 | 1,435,650 | -0.35(-1.38%) |
Dec 30, 2015 | 25.54 | 25.58 | 25.12 | 25.17 | 1,199,533 | -0.44(-1.71%) |
Dec 29, 2015 | 25.67 | 25.74 | 25.51 | 25.61 | 1,337,494 | +0.14(+0.54%) |
Dec 28, 2015 | 25.49 | 25.59 | 25.14 | 25.47 | 2,489,371 | -0.06(-0.25%) |
Dec 24, 2015 | 25.54 | 25.53 | 25.53 | 25.53 | 997,698 | -0.01(-0.04%) |
Dec 23, 2015 | 25.68 | 25.76 | 25.41 | 25.54 | 981,921 | -0.02(-0.07%) |
Dec 22, 2015 | 25.43 | 25.77 | 25.33 | 25.56 | 2,627,303 | +0.32(+1.26%) |
Dec 21, 2015 | 25.35 | 25.50 | 25.11 | 25.24 | 2,628,862 | -0.10(-0.40%) |
Dec 18, 2015 | 25.29 | 25.69 | 25.24 | 25.34 | 4,344,724 | -0.17(-0.68%) |
Dec 17, 2015 | 25.64 | 25.81 | 25.15 | 25.51 | 2,637,058 | -0.21(-0.82%) |
Dec 16, 2015 | 25.40 | 25.78 | 25.09 | 25.72 | 2,187,916 | +0.57(+2.29%) |
Dec 15, 2015 | 24.71 | 25.29 | 24.64 | 25.15 | 2,676,079 | +0.80(+3.30%) |
Dec 14, 2015 | 24.71 | 24.71 | 24.09 | 24.35 | 2,816,419 | -0.38(-1.55%) |
Dec 11, 2015 | 25.25 | 25.36 | 24.60 | 24.73 | 4,213,199 | -0.81(-3.18%) |
Dec 10, 2015 | 25.64 | 25.82 | 25.38 | 25.54 | 2,515,534 | -0.10(-0.39%) |
Dec 09, 2015 | 25.59 | 25.93 | 25.48 | 25.64 | 2,483,894 | +0.11(+0.43%) |
Dec 08, 2015 | 25.72 | 25.87 | 25.38 | 25.53 | 3,441,340 | -0.65(-2.47%) |
Dec 07, 2015 | 26.15 | 26.26 | 25.91 | 26.18 | 2,732,885 | -0.15(-0.55%) |
Dec 04, 2015 | 26.06 | 26.45 | 25.97 | 26.33 | 4,160,709 | +0.30(+1.16%) |
Dec 03, 2015 | 26.54 | 26.60 | 25.74 | 26.03 | 3,255,527 | -0.52(-1.96%) |
Dec 02, 2015 | 26.56 | 26.97 | 26.45 | 26.55 | 4,214,746 | -0.02(-0.07%) |
Dec 01, 2015 | 25.81 | 26.56 | 25.72 | 26.56 | 3,319,840 | +0.84(+3.26%) |
Nov 30, 2015 | 26.42 | 26.42 | 25.62 | 25.72 | 4,383,444 | -0.68(-2.56%) |
Nov 27, 2015 | 26.43 | 26.52 | 26.18 | 26.40 | 2,665,165 | -0.02(-0.07%) |
Nov 25, 2015 | 26.60 | 26.42 | 26.42 | 26.42 | 1,400,570 | -0.20(-0.75%) |
Nov 24, 2015 | 26.58 | 26.73 | 26.46 | 26.62 | 2,490,702 | -0.11(-0.41%) |
Nov 23, 2015 | 26.47 | 26.80 | 26.47 | 26.73 | 2,866,305 | +0.22(+0.83%) |
Nov 20, 2015 | 26.55 | 26.81 | 26.44 | 26.51 | 2,429,216 | +0.08(+0.31%) |
Nov 19, 2015 | 26.46 | 26.74 | 26.34 | 26.43 | 2,737,395 | +0.03(+0.10%) |
Nov 18, 2015 | 25.82 | 26.46 | 25.70 | 26.40 | 3,072,259 | +0.60(+2.33%) |
Nov 17, 2015 | 25.89 | 25.99 | 25.60 | 25.80 | 1,524,685 | -0.06(-0.25%) |
Nov 16, 2015 | 25.40 | 25.90 | 25.28 | 25.86 | 1,514,410 | +0.43(+1.69%) |
Nov 13, 2015 | 25.77 | 25.89 | 25.37 | 25.43 | 1,245,115 | -0.44(-1.69%) |
Nov 12, 2015 | 26.21 | 26.26 | 25.84 | 25.87 | 1,647,991 | -0.50(-1.90%) |
Nov 11, 2015 | 26.33 | 26.55 | 26.09 | 26.37 | 2,056,448 | +0.16(+0.59%) |
Nov 10, 2015 | 26.03 | 26.44 | 25.96 | 26.22 | 1,924,960 | +0.04(+0.14%) |
Nov 09, 2015 | 26.44 | 26.52 | 25.90 | 26.18 | 1,682,893 | -0.34(-1.27%) |
Nov 06, 2015 | 26.55 | 26.62 | 26.23 | 26.52 | 2,146,387 | -0.20(-0.75%) |
Nov 05, 2015 | 27.07 | 27.26 | 26.70 | 26.72 | 2,363,536 | -0.36(-1.35%) |
Nov 04, 2015 | 27.41 | 27.54 | 26.83 | 27.08 | 2,546,480 | -0.35(-1.26%) |
Nov 03, 2015 | 26.96 | 27.69 | 26.96 | 27.43 | 3,172,853 | +0.36(+1.31%) |
Nov 02, 2015 | 26.61 | 27.12 | 26.58 | 27.07 | 2,125,953 | +0.49(+1.85%) |
Oct 30, 2015 | 26.73 | 26.84 | 26.37 | 26.58 | 2,970,460 | -0.12(-0.44%) |
Oct 29, 2015 | 26.39 | 26.80 | 26.39 | 26.70 | 2,482,691 | +0.16(+0.62%) |
Oct 28, 2015 | 25.72 | 26.75 | 25.57 | 26.54 | 5,633,786 | +0.85(+3.30%) |
Oct 27, 2015 | 25.49 | 25.78 | 25.42 | 25.69 | 3,182,382 | +0.16(+0.64%) |
Oct 26, 2015 | 26.00 | 26.00 | 25.40 | 25.52 | 4,880,557 | -0.36(-1.37%) |
Oct 23, 2015 | 25.12 | 26.02 | 24.59 | 25.88 | 4,603,507 | +1.41(+5.78%) |
Oct 22, 2015 | 24.23 | 24.70 | 24.14 | 24.47 | 1,727,073 | +0.43(+1.78%) |
Oct 21, 2015 | 24.47 | 24.65 | 23.90 | 24.04 | 3,965,055 | -0.54(-2.19%) |
Oct 20, 2015 | 24.40 | 24.59 | 24.16 | 24.57 | 2,506,402 | +0.14(+0.56%) |
Oct 19, 2015 | 24.45 | 24.47 | 24.13 | 24.44 | 1,444,596 | -0.13(-0.52%) |
Oct 16, 2015 | 24.60 | 24.67 | 24.39 | 24.57 | 1,842,699 | +0.01(+0.04%) |
Oct 15, 2015 | 24.36 | 24.62 | 24.15 | 24.56 | 1,687,018 | +0.39(+1.62%) |
Oct 14, 2015 | 24.25 | 24.41 | 24.12 | 24.16 | 2,694,440 | -0.06(-0.26%) |
Oct 13, 2015 | 24.17 | 24.34 | 24.07 | 24.23 | 3,346,821 | -0.21(-0.86%) |
Oct 12, 2015 | 24.72 | 24.84 | 24.37 | 24.44 | 2,013,805 | -0.34(-1.36%) |
Oct 09, 2015 | 24.76 | 24.89 | 24.63 | 24.78 | 2,078,675 | +0.05(+0.18%) |
Oct 08, 2015 | 24.62 | 24.77 | 24.41 | 24.73 | 2,959,420 | +0.16(+0.63%) |
Oct 07, 2015 | 24.34 | 24.99 | 24.18 | 24.57 | 3,987,935 | +0.39(+1.62%) |
Oct 06, 2015 | 24.02 | 24.24 | 23.90 | 24.18 | 1,810,355 | +0.18(+0.76%) |
Oct 05, 2015 | 24.16 | 24.29 | 23.95 | 24.00 | 4,066,546 | +0.24(+1.00%) |
Oct 02, 2015 | 23.28 | 23.78 | 23.21 | 23.76 | 3,348,216 | +0.21(+0.89%) |
Oct 01, 2015 | 23.85 | 23.93 | 23.39 | 23.55 | 3,406,178 | -0.18(-0.77%) |
Sep 30, 2015 | 23.58 | 23.82 | 23.51 | 23.74 | 4,529,952 | +0.28(+1.21%) |
Sep 29, 2015 | 23.75 | 23.98 | 23.32 | 23.45 | 4,702,982 | -0.26(-1.12%) |
Sep 28, 2015 | 24.55 | 24.56 | 23.67 | 23.72 | 1,989,512 | -0.92(-3.74%) |
Sep 25, 2015 | 24.88 | 25.11 | 24.56 | 24.64 | 2,334,199 | -0.16(-0.66%) |
Sep 24, 2015 | 24.99 | 25.09 | 24.49 | 24.80 | 2,456,404 | -0.45(-1.77%) |
Sep 23, 2015 | 25.89 | 26.03 | 25.18 | 25.25 | 2,550,851 | -0.67(-2.57%) |
Sep 22, 2015 | 26.02 | 26.05 | 25.63 | 25.92 | 2,942,315 | -0.53(-2.00%) |
Sep 21, 2015 | 26.55 | 26.66 | 26.35 | 26.44 | 1,143,116 | +0.01(+0.03%) |
Sep 18, 2015 | 26.40 | 26.71 | 26.24 | 26.44 | 2,411,807 | -0.14(-0.52%) |
Sep 17, 2015 | 26.74 | 26.87 | 26.16 | 26.57 | 3,589,157 | -0.18(-0.68%) |
Sep 16, 2015 | 26.39 | 27.00 | 26.39 | 26.75 | 1,260,931 | +0.42(+1.59%) |
Sep 15, 2015 | 26.03 | 26.40 | 25.98 | 26.34 | 1,941,622 | +0.32(+1.23%) |
Sep 14, 2015 | 26.21 | 26.32 | 25.85 | 26.02 | 1,687,643 | -0.24(-0.90%) |
Sep 11, 2015 | 26.40 | 26.49 | 26.06 | 26.25 | 1,083,785 | -0.21(-0.79%) |
Sep 10, 2015 | 26.46 | 26.63 | 26.11 | 26.46 | 1,597,595 | +0.05(+0.17%) |
Sep 09, 2015 | 26.94 | 27.03 | 26.34 | 26.42 | 1,437,119 | -0.24(-0.89%) |
Sep 08, 2015 | 26.64 | 26.73 | 26.23 | 26.65 | 1,033,301 | +0.38(+1.46%) |
Sep 04, 2015 | 26.76 | 26.27 | 26.27 | 26.27 | 2,518,089 | -0.77(-2.83%) |
Sep 03, 2015 | 27.07 | 27.47 | 26.95 | 27.04 | 1,290,524 | +0.05(+0.17%) |
Sep 02, 2015 | 27.29 | 27.32 | 26.75 | 26.99 | 2,051,044 | +0.04(+0.14%) |
Sep 01, 2015 | 27.32 | 27.59 | 26.81 | 26.96 | 5,680,400 | -0.92(-3.30%) |
Aug 31, 2015 | 27.38 | 28.03 | 27.34 | 27.88 | 4,945,386 | +0.27(+0.99%) |
Aug 28, 2015 | 27.30 | 27.86 | 27.27 | 27.60 | 1,404,374 | +0.09(+0.33%) |
Aug 27, 2015 | 27.38 | 27.64 | 26.86 | 27.51 | 1,690,779 | +0.48(+1.79%) |
Aug 26, 2015 | 26.78 | 27.06 | 26.33 | 27.03 | 1,529,153 | +0.67(+2.53%) |
Aug 25, 2015 | 27.11 | 27.27 | 26.31 | 26.36 | 3,095,245 | +0.09(+0.35%) |
Aug 24, 2015 | 26.44 | 26.81 | 24.26 | 26.27 | 3,109,560 | -1.20(-4.38%) |
Aug 21, 2015 | 27.90 | 28.14 | 27.31 | 27.48 | 3,852,669 | -0.69(-2.46%) |
Aug 20, 2015 | 28.91 | 28.94 | 28.00 | 28.17 | 4,287,873 | -1.05(-3.59%) |
Aug 19, 2015 | 29.73 | 29.80 | 28.98 | 29.22 | 1,418,811 | -0.59(-1.99%) |
Aug 18, 2015 | 29.70 | 29.87 | 29.59 | 29.81 | 1,752,272 | +0.03(+0.09%) |
Aug 17, 2015 | 29.25 | 29.80 | 29.20 | 29.78 | 1,300,018 | +0.40(+1.37%) |
Aug 14, 2015 | 29.55 | 29.71 | 29.31 | 29.38 | 1,547,152 | -0.16(-0.56%) |
Aug 13, 2015 | 29.58 | 29.83 | 29.34 | 29.55 | 1,275,634 | -0.12(-0.40%) |
Aug 12, 2015 | 29.59 | 29.73 | 29.26 | 29.66 | 1,276,969 | -0.07(-0.25%) |
Aug 11, 2015 | 30.20 | 30.21 | 29.45 | 29.74 | 2,745,993 | -0.82(-2.69%) |
Aug 10, 2015 | 30.35 | 30.66 | 30.26 | 30.56 | 628,244 | +0.32(+1.06%) |
Aug 07, 2015 | 29.77 | 30.30 | 29.77 | 30.24 | 1,663,415 | +0.31(+1.04%) |
Aug 06, 2015 | 30.24 | 30.31 | 29.35 | 29.93 | 3,228,447 | -0.33(-1.09%) |
Aug 05, 2015 | 31.86 | 32.05 | 30.12 | 30.26 | 3,358,794 | -1.68(-5.26%) |
Aug 04, 2015 | 31.92 | 32.16 | 31.78 | 31.94 | 1,109,678 | +0.01(+0.03%) |
Aug 03, 2015 | 31.68 | 31.94 | 31.64 | 31.93 | 890,040 | +0.13(+0.40%) |
Jul 31, 2015 | 31.62 | 31.87 | 31.26 | 31.80 | 1,618,792 | +0.56(+1.78%) |
Jul 30, 2015 | 31.20 | 31.30 | 30.75 | 31.24 | 2,131,177 | -0.16(-0.52%) |
Jul 29, 2015 | 31.32 | 31.76 | 31.26 | 31.41 | 1,022,851 | +0.10(+0.32%) |
Jul 28, 2015 | 31.35 | 31.53 | 31.11 | 31.31 | 1,872,732 | +0.10(+0.32%) |
Jul 27, 2015 | 32.00 | 32.03 | 31.09 | 31.21 | 2,707,614 | -0.85(-2.65%) |
Jul 24, 2015 | 31.90 | 32.23 | 31.88 | 32.05 | 1,650,295 | -0.04(-0.11%) |
Jul 23, 2015 | 32.09 | 32.28 | 32.01 | 32.09 | 1,787,120 | +0.02(+0.06%) |
Jul 22, 2015 | 32.15 | 32.28 | 31.95 | 32.07 | 2,950,207 | -0.28(-0.87%) |
Jul 21, 2015 | 32.45 | 32.48 | 32.28 | 32.36 | 999,445 | -0.02(-0.06%) |
Jul 20, 2015 | 32.49 | 32.50 | 32.28 | 32.37 | 1,854,631 | -0.29(-0.89%) |
Jul 17, 2015 | 32.93 | 33.12 | 32.61 | 32.67 | 1,400,664 | -0.32(-0.97%) |
Jul 16, 2015 | 33.11 | 33.23 | 32.88 | 32.99 | 2,452,463 | -0.07(-0.22%) |
Jul 15, 2015 | 32.84 | 33.14 | 32.75 | 33.06 | 1,455,553 | +0.15(+0.44%) |
Jul 14, 2015 | 33.12 | 33.19 | 32.83 | 32.91 | 2,218,362 | -0.16(-0.47%) |
Jul 13, 2015 | 32.67 | 33.14 | 32.42 | 33.07 | 2,050,399 | +0.64(+1.97%) |
Jul 10, 2015 | 32.07 | 32.63 | 32.04 | 32.43 | 1,972,965 | +0.17(+0.54%) |
Jul 09, 2015 | 32.77 | 32.90 | 32.16 | 32.26 | 2,934,168 | -0.27(-0.84%) |
Jul 08, 2015 | 32.89 | 32.97 | 32.19 | 32.53 | 3,992,350 | -0.80(-2.41%) |
Jul 07, 2015 | 33.04 | 33.48 | 32.46 | 33.33 | 9,564,716 | -1.62(-4.65%) |
Jul 06, 2015 | 35.34 | 35.54 | 34.65 | 34.96 | 2,452,105 | -0.70(-1.97%) |
Jul 02, 2015 | 35.30 | 35.66 | 35.66 | 35.66 | 1,661,807 | +0.58(+1.66%) |
Jul 01, 2015 | 35.49 | 35.54 | 34.98 | 35.07 | 1,657,678 | -0.34(-0.95%) |
Jun 30, 2015 | 35.25 | 35.49 | 34.90 | 35.41 | 1,377,186 | +0.42(+1.20%) |
Jun 29, 2015 | 35.65 | 35.89 | 34.91 | 34.99 | 1,050,827 | -1.05(-2.91%) |
Jun 26, 2015 | 36.14 | 36.46 | 35.96 | 36.04 | 1,062,245 | -0.18(-0.50%) |
Jun 25, 2015 | 36.13 | 36.53 | 35.99 | 36.22 | 1,704,881 | +0.22(+0.61%) |
Jun 24, 2015 | 35.85 | 36.04 | 35.70 | 36.00 | 2,195,881 | +0.16(+0.46%) |
Jun 23, 2015 | 35.73 | 36.02 | 35.55 | 35.84 | 1,235,141 | +0.04(+0.10%) |
Jun 22, 2015 | 36.01 | 36.09 | 35.76 | 35.80 | 1,483,890 | +0.08(+0.23%) |
Jun 19, 2015 | 35.18 | 36.10 | 35.06 | 35.72 | 1,738,615 | +0.57(+1.61%) |
Jun 18, 2015 | 35.55 | 35.56 | 35.01 | 35.16 | 1,243,327 | -0.25(-0.70%) |
Jun 17, 2015 | 35.42 | 35.55 | 35.17 | 35.40 | 1,817,700 | -0.05(-0.13%) |
Jun 16, 2015 | 35.17 | 35.53 | 35.10 | 35.45 | 1,070,183 | +0.17(+0.49%) |
Jun 15, 2015 | 35.17 | 35.34 | 34.64 | 35.27 | 1,475,257 | +0.02(+0.05%) |
Jun 12, 2015 | 35.07 | 35.33 | 34.80 | 35.26 | 1,485,758 | +0.09(+0.26%) |
Jun 11, 2015 | 34.14 | 35.45 | 34.14 | 35.17 | 2,520,527 | +1.01(+2.96%) |
Jun 10, 2015 | 34.02 | 34.27 | 34.02 | 34.15 | 2,451,106 | +0.30(+0.89%) |
Jun 09, 2015 | 33.83 | 33.85 | 33.29 | 33.85 | 1,677,470 | +0.14(+0.41%) |
Jun 08, 2015 | 33.61 | 33.83 | 33.56 | 33.71 | 1,350,321 | -0.09(-0.27%) |
Jun 05, 2015 | 34.01 | 34.10 | 33.65 | 33.81 | 1,780,113 | -0.21(-0.62%) |
Jun 04, 2015 | 34.60 | 34.75 | 33.84 | 34.02 | 1,872,861 | -0.75(-2.15%) |
Jun 03, 2015 | 35.42 | 35.55 | 34.71 | 34.76 | 4,197,369 | -0.57(-1.60%) |
Jun 02, 2015 | 34.79 | 35.56 | 34.69 | 35.33 | 2,141,685 | +0.55(+1.57%) |
Jun 01, 2015 | 34.58 | 34.92 | 34.51 | 34.78 | 2,534,243 | +0.26(+0.74%) |
May 29, 2015 | 34.62 | 34.72 | 34.41 | 34.53 | 4,330,440 | -0.26(-0.76%) |
May 28, 2015 | 34.17 | 34.80 | 34.07 | 34.79 | 2,465,574 | +0.55(+1.61%) |
May 27, 2015 | 33.69 | 34.29 | 33.68 | 34.24 | 2,636,478 | +0.40(+1.18%) |
May 26, 2015 | 33.80 | 33.95 | 33.47 | 33.84 | 2,373,508 | -0.11(-0.32%) |
May 22, 2015 | 32.94 | 33.95 | 33.95 | 33.95 | 2,137,862 | +1.03(+3.12%) |
May 21, 2015 | 33.10 | 33.44 | 32.90 | 32.92 | 1,781,203 | -0.24(-0.71%) |
May 20, 2015 | 33.38 | 33.57 | 33.14 | 33.16 | 793,966 | -0.22(-0.65%) |
May 19, 2015 | 33.40 | 33.53 | 33.29 | 33.38 | 908,652 | -0.03(-0.08%) |
May 18, 2015 | 33.33 | 33.53 | 33.00 | 33.40 | 1,314,223 | -0.09(-0.27%) |
May 15, 2015 | 33.20 | 33.50 | 33.03 | 33.50 | 1,436,187 | +0.30(+0.90%) |
May 14, 2015 | 33.09 | 33.46 | 32.99 | 33.20 | 1,075,546 | +0.29(+0.88%) |
May 13, 2015 | 33.15 | 33.20 | 32.81 | 32.90 | 1,230,362 | +0.00(+0.00%) |
May 12, 2015 | 32.80 | 33.00 | 32.70 | 32.90 | 1,187,680 | -0.12(-0.36%) |
May 11, 2015 | 33.23 | 33.32 | 32.79 | 33.02 | 1,634,031 | -0.19(-0.58%) |
May 08, 2015 | 32.83 | 33.31 | 32.74 | 33.21 | 2,153,934 | +0.85(+2.61%) |
May 07, 2015 | 32.33 | 32.67 | 32.28 | 32.37 | 1,619,251 | +0.08(+0.25%) |
May 06, 2015 | 32.54 | 32.70 | 32.21 | 32.29 | 1,386,684 | -0.22(-0.67%) |
May 05, 2015 | 33.26 | 33.40 | 32.19 | 32.50 | 1,873,768 | -0.78(-2.35%) |
May 04, 2015 | 33.46 | 33.70 | 33.17 | 33.29 | 2,313,747 | -0.25(-0.73%) |