Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.05 | 31.21 | 29.68 | 30.23 | 4,063,515 | -0.79(-2.55%) |
Apr 28, 2016 | 31.99 | 32.27 | 30.88 | 31.02 | 3,140,600 | -1.20(-3.72%) |
Apr 27, 2016 | 32.01 | 32.31 | 31.90 | 32.22 | 2,300,175 | +0.20(+0.62%) |
Apr 26, 2016 | 31.42 | 32.12 | 31.30 | 32.02 | 2,076,270 | +0.82(+2.63%) |
Apr 25, 2016 | 31.44 | 31.52 | 31.12 | 31.20 | 2,343,104 | -0.17(-0.54%) |
Apr 22, 2016 | 31.60 | 31.78 | 31.35 | 31.37 | 2,614,449 | -0.24(-0.75%) |
Apr 21, 2016 | 31.73 | 31.92 | 31.56 | 31.60 | 1,464,306 | -0.04(-0.12%) |
Apr 20, 2016 | 31.42 | 31.73 | 31.10 | 31.64 | 1,094,929 | +0.19(+0.60%) |
Apr 19, 2016 | 31.60 | 31.71 | 31.30 | 31.45 | 1,332,056 | +0.13(+0.42%) |
Apr 18, 2016 | 31.16 | 31.55 | 31.11 | 31.32 | 1,196,050 | +0.01(+0.03%) |
Apr 15, 2016 | 31.22 | 31.46 | 31.17 | 31.31 | 1,317,588 | +0.12(+0.39%) |
Apr 14, 2016 | 31.41 | 31.50 | 31.11 | 31.19 | 1,403,300 | -0.12(-0.39%) |
Apr 13, 2016 | 30.65 | 31.34 | 30.45 | 31.31 | 1,805,178 | +0.86(+2.82%) |
Apr 12, 2016 | 29.78 | 30.56 | 29.58 | 30.45 | 2,167,383 | +0.88(+2.97%) |
Apr 11, 2016 | 30.11 | 30.18 | 29.58 | 29.58 | 2,068,619 | -0.26(-0.89%) |
Apr 08, 2016 | 29.75 | 29.95 | 29.48 | 29.84 | 1,957,689 | +0.25(+0.86%) |
Apr 07, 2016 | 29.78 | 29.79 | 29.26 | 29.59 | 2,284,948 | -0.25(-0.85%) |
Apr 06, 2016 | 29.69 | 29.87 | 29.31 | 29.84 | 2,083,392 | +0.13(+0.44%) |
Apr 05, 2016 | 30.70 | 30.70 | 29.70 | 29.71 | 2,555,853 | -0.75(-2.45%) |
Apr 04, 2016 | 30.31 | 30.51 | 29.94 | 30.45 | 2,488,813 | +0.12(+0.40%) |
Apr 01, 2016 | 29.95 | 30.34 | 29.85 | 30.33 | 3,788,694 | +0.22(+0.72%) |
Mar 31, 2016 | 29.35 | 30.29 | 29.31 | 30.11 | 2,959,483 | +0.76(+2.60%) |
Mar 30, 2016 | 29.24 | 29.44 | 29.04 | 29.35 | 2,163,944 | +0.21(+0.71%) |
Mar 29, 2016 | 28.88 | 29.17 | 28.67 | 29.14 | 2,548,983 | +0.27(+0.95%) |
Mar 28, 2016 | 28.64 | 29.09 | 28.49 | 28.87 | 1,760,109 | +0.46(+1.63%) |
Mar 24, 2016 | 28.29 | 28.41 | 28.41 | 28.41 | 2,199,971 | -0.08(-0.30%) |
Mar 23, 2016 | 28.98 | 29.06 | 28.46 | 28.49 | 3,265,968 | -0.57(-1.95%) |
Mar 22, 2016 | 28.90 | 29.34 | 28.76 | 29.06 | 1,752,854 | -0.06(-0.19%) |
Mar 21, 2016 | 28.99 | 29.20 | 28.55 | 29.11 | 1,826,032 | +0.04(+0.13%) |
Mar 18, 2016 | 29.05 | 29.46 | 28.56 | 29.08 | 2,690,780 | -0.11(-0.39%) |
Mar 17, 2016 | 28.98 | 29.24 | 28.80 | 29.19 | 1,448,101 | +0.13(+0.45%) |
Mar 16, 2016 | 28.79 | 29.09 | 28.55 | 29.06 | 1,600,408 | +0.30(+1.05%) |
Mar 15, 2016 | 28.09 | 29.10 | 28.09 | 28.76 | 2,052,891 | -0.32(-1.10%) |
Mar 14, 2016 | 29.43 | 29.52 | 29.05 | 29.08 | 2,355,411 | -0.30(-1.03%) |
Mar 11, 2016 | 29.00 | 29.41 | 28.82 | 29.38 | 1,828,376 | +0.61(+2.13%) |
Mar 10, 2016 | 28.75 | 28.94 | 28.26 | 28.77 | 1,322,941 | +0.08(+0.26%) |
Mar 09, 2016 | 28.95 | 29.01 | 28.54 | 28.69 | 1,488,132 | +0.01(+0.03%) |
Mar 08, 2016 | 28.64 | 28.88 | 28.44 | 28.68 | 2,646,965 | -0.03(-0.10%) |
Mar 07, 2016 | 28.26 | 28.74 | 27.93 | 28.71 | 1,713,402 | +0.39(+1.36%) |
Mar 04, 2016 | 27.90 | 28.44 | 27.74 | 28.32 | 2,704,200 | +0.58(+2.11%) |
Mar 03, 2016 | 27.21 | 27.75 | 26.96 | 27.74 | 1,726,088 | +0.42(+1.55%) |
Mar 02, 2016 | 27.12 | 27.32 | 26.71 | 27.31 | 3,426,567 | +0.40(+1.47%) |
Mar 01, 2016 | 26.21 | 26.93 | 26.09 | 26.92 | 2,236,531 | +0.89(+3.41%) |
Feb 29, 2016 | 27.24 | 27.35 | 25.91 | 26.03 | 3,067,876 | -0.53(-1.99%) |
Feb 26, 2016 | 26.43 | 26.60 | 25.80 | 26.56 | 1,781,355 | +0.39(+1.48%) |
Feb 25, 2016 | 25.89 | 26.28 | 25.03 | 26.17 | 3,906,021 | +1.71(+6.98%) |
Feb 24, 2016 | 24.31 | 24.56 | 23.42 | 24.47 | 3,453,218 | -0.22(-0.88%) |
Feb 23, 2016 | 24.47 | 25.03 | 24.30 | 24.68 | 2,301,993 | +0.16(+0.65%) |
Feb 22, 2016 | 25.01 | 25.26 | 24.30 | 24.52 | 2,461,260 | -0.29(-1.18%) |
Feb 19, 2016 | 24.38 | 24.83 | 24.22 | 24.81 | 896,782 | +0.35(+1.43%) |
Feb 18, 2016 | 24.50 | 24.96 | 24.30 | 24.47 | 1,051,405 | -0.08(-0.31%) |
Feb 17, 2016 | 24.44 | 24.64 | 24.14 | 24.54 | 1,216,510 | +0.33(+1.36%) |
Feb 16, 2016 | 24.06 | 24.35 | 23.71 | 24.21 | 1,040,786 | +0.60(+2.56%) |
Feb 12, 2016 | 23.31 | 23.61 | 23.61 | 23.61 | 1,253,461 | +0.58(+2.54%) |
Feb 11, 2016 | 22.81 | 23.55 | 22.59 | 23.02 | 2,181,741 | -0.12(-0.53%) |
Feb 10, 2016 | 23.02 | 23.59 | 22.74 | 23.14 | 1,661,490 | +0.33(+1.45%) |
Feb 09, 2016 | 23.23 | 23.43 | 22.81 | 22.81 | 2,101,215 | -0.69(-2.93%) |
Feb 08, 2016 | 23.41 | 23.58 | 23.05 | 23.50 | 1,580,031 | -0.28(-1.19%) |
Feb 05, 2016 | 24.85 | 24.85 | 23.73 | 23.79 | 1,602,548 | -1.11(-4.47%) |
Feb 04, 2016 | 24.91 | 25.04 | 24.37 | 24.90 | 1,797,963 | -0.15(-0.60%) |
Feb 03, 2016 | 25.41 | 25.86 | 24.51 | 25.05 | 1,590,376 | -0.21(-0.82%) |
Feb 02, 2016 | 25.57 | 25.95 | 25.23 | 25.26 | 1,218,977 | -0.53(-2.05%) |
Feb 01, 2016 | 25.68 | 25.91 | 25.34 | 25.79 | 1,612,146 | -0.06(-0.22%) |
Jan 29, 2016 | 24.99 | 25.85 | 24.99 | 25.84 | 1,983,094 | +0.89(+3.55%) |
Jan 28, 2016 | 24.94 | 24.99 | 24.50 | 24.96 | 1,379,860 | +0.29(+1.19%) |
Jan 27, 2016 | 25.14 | 25.20 | 24.48 | 24.66 | 1,317,790 | -0.60(-2.39%) |
Jan 26, 2016 | 24.76 | 25.29 | 24.64 | 25.27 | 1,440,517 | +0.69(+2.80%) |
Jan 25, 2016 | 25.20 | 25.37 | 24.07 | 24.58 | 1,636,585 | -0.67(-2.65%) |
Jan 22, 2016 | 25.17 | 25.44 | 24.70 | 25.25 | 1,749,253 | +0.41(+1.63%) |
Jan 21, 2016 | 24.62 | 25.14 | 24.43 | 24.84 | 2,769,159 | +0.26(+1.07%) |
Jan 20, 2016 | 24.03 | 24.81 | 23.59 | 24.58 | 2,069,430 | +0.30(+1.24%) |
Jan 19, 2016 | 24.71 | 24.86 | 23.96 | 24.28 | 2,118,312 | -0.21(-0.85%) |
Jan 15, 2016 | 23.95 | 24.48 | 24.48 | 24.48 | 2,869,325 | +0.13(+0.54%) |
Jan 14, 2016 | 23.94 | 24.58 | 23.84 | 24.35 | 2,687,867 | +0.41(+1.73%) |
Jan 13, 2016 | 25.53 | 25.55 | 23.87 | 23.94 | 2,359,768 | -1.55(-6.07%) |
Jan 12, 2016 | 25.48 | 25.82 | 25.03 | 25.48 | 1,935,453 | +0.27(+1.08%) |
Jan 11, 2016 | 25.66 | 25.80 | 24.96 | 25.21 | 2,003,587 | -0.36(-1.40%) |
Jan 08, 2016 | 26.84 | 27.07 | 25.52 | 25.57 | 2,068,556 | -1.02(-3.83%) |
Jan 07, 2016 | 26.21 | 26.67 | 25.98 | 26.59 | 3,078,999 | -0.21(-0.77%) |
Jan 06, 2016 | 26.46 | 26.92 | 26.44 | 26.79 | 1,794,347 | -0.20(-0.73%) |
Jan 05, 2016 | 27.18 | 27.58 | 26.77 | 26.99 | 1,241,734 | -0.21(-0.76%) |
Jan 04, 2016 | 27.61 | 27.81 | 26.98 | 27.20 | 2,596,859 | -0.75(-2.67%) |
Dec 31, 2015 | 28.07 | 27.95 | 27.95 | 27.95 | 1,253,779 | -0.12(-0.44%) |
Dec 30, 2015 | 28.29 | 28.54 | 28.02 | 28.07 | 987,659 | -0.25(-0.90%) |
Dec 29, 2015 | 28.13 | 28.40 | 28.02 | 28.32 | 1,135,391 | +0.32(+1.15%) |
Dec 28, 2015 | 27.67 | 28.00 | 27.57 | 28.00 | 1,210,650 | +0.19(+0.68%) |
Dec 24, 2015 | 27.70 | 27.81 | 27.81 | 27.81 | 586,227 | +0.03(+0.10%) |
Dec 23, 2015 | 27.38 | 27.95 | 27.31 | 27.79 | 1,673,332 | +0.58(+2.15%) |
Dec 22, 2015 | 25.88 | 27.31 | 25.83 | 27.20 | 2,350,770 | +1.41(+5.45%) |
Dec 21, 2015 | 25.81 | 26.32 | 25.54 | 25.80 | 1,793,872 | +0.04(+0.15%) |
Dec 18, 2015 | 26.27 | 26.39 | 25.56 | 25.76 | 3,560,244 | -0.64(-2.43%) |
Dec 17, 2015 | 27.11 | 27.15 | 26.38 | 26.40 | 1,118,058 | -0.70(-2.58%) |
Dec 16, 2015 | 27.08 | 27.25 | 26.60 | 27.10 | 1,330,624 | +0.18(+0.67%) |
Dec 15, 2015 | 27.06 | 27.30 | 26.89 | 26.92 | 1,448,520 | +0.08(+0.32%) |
Dec 14, 2015 | 26.51 | 26.91 | 26.48 | 26.83 | 1,266,955 | +0.29(+1.10%) |
Dec 11, 2015 | 26.67 | 26.79 | 26.43 | 26.54 | 960,813 | -0.48(-1.78%) |
Dec 10, 2015 | 27.11 | 27.14 | 26.69 | 27.02 | 1,255,386 | -0.02(-0.07%) |
Dec 09, 2015 | 27.56 | 27.79 | 27.00 | 27.04 | 1,282,866 | -0.65(-2.35%) |
Dec 08, 2015 | 27.36 | 27.75 | 27.19 | 27.69 | 1,390,117 | +0.22(+0.79%) |
Dec 07, 2015 | 27.31 | 27.51 | 27.12 | 27.47 | 1,270,063 | +0.09(+0.34%) |
Dec 04, 2015 | 26.93 | 27.44 | 26.93 | 27.38 | 1,305,127 | +0.44(+1.65%) |
Dec 03, 2015 | 27.62 | 27.62 | 26.77 | 26.94 | 1,824,878 | -0.49(-1.79%) |
Dec 02, 2015 | 28.03 | 28.15 | 27.37 | 27.43 | 807,362 | -0.58(-2.09%) |
Dec 01, 2015 | 27.87 | 28.18 | 27.80 | 28.01 | 1,522,012 | +0.20(+0.71%) |
Nov 30, 2015 | 28.48 | 28.48 | 27.72 | 27.81 | 2,098,512 | -0.55(-1.93%) |
Nov 27, 2015 | 28.06 | 28.42 | 27.99 | 28.36 | 504,703 | +0.29(+1.04%) |
Nov 25, 2015 | 28.03 | 28.07 | 28.07 | 28.07 | 815,354 | -0.03(-0.10%) |
Nov 24, 2015 | 27.82 | 28.13 | 27.73 | 28.10 | 1,258,557 | +0.00(+0.00%) |
Nov 23, 2015 | 27.85 | 28.26 | 27.58 | 28.10 | 958,343 | +0.21(+0.74%) |
Nov 20, 2015 | 27.98 | 28.16 | 27.72 | 27.89 | 964,093 | +0.08(+0.31%) |
Nov 19, 2015 | 27.79 | 27.95 | 27.57 | 27.80 | 1,066,744 | +0.03(+0.10%) |
Nov 18, 2015 | 28.00 | 28.00 | 27.46 | 27.78 | 1,564,297 | -0.06(-0.20%) |
Nov 17, 2015 | 27.84 | 27.96 | 27.60 | 27.83 | 1,360,092 | +0.10(+0.37%) |
Nov 16, 2015 | 27.16 | 27.75 | 27.05 | 27.73 | 1,515,398 | +0.57(+2.08%) |
Nov 13, 2015 | 27.88 | 28.14 | 27.12 | 27.16 | 1,908,367 | -0.77(-2.77%) |
Nov 12, 2015 | 28.19 | 28.36 | 27.93 | 27.94 | 1,225,906 | -0.55(-1.92%) |
Nov 11, 2015 | 28.65 | 28.77 | 28.46 | 28.48 | 1,082,897 | -0.19(-0.66%) |
Nov 10, 2015 | 28.30 | 28.67 | 28.22 | 28.67 | 1,517,033 | +0.27(+0.96%) |
Nov 09, 2015 | 28.28 | 28.45 | 27.84 | 28.40 | 1,489,822 | +0.03(+0.10%) |
Nov 06, 2015 | 28.33 | 28.43 | 28.18 | 28.37 | 1,120,300 | -0.01(-0.03%) |
Nov 05, 2015 | 28.36 | 28.41 | 28.03 | 28.38 | 1,428,484 | +0.05(+0.17%) |
Nov 04, 2015 | 28.25 | 28.38 | 28.01 | 28.33 | 1,765,845 | +0.09(+0.33%) |
Nov 03, 2015 | 28.20 | 28.29 | 28.12 | 28.24 | 1,381,203 | +0.08(+0.27%) |
Nov 02, 2015 | 28.00 | 28.20 | 27.72 | 28.16 | 1,442,403 | +0.24(+0.84%) |
Oct 30, 2015 | 28.19 | 28.25 | 26.13 | 27.93 | 1,991,194 | -0.31(-1.10%) |
Oct 29, 2015 | 27.66 | 28.59 | 27.41 | 28.24 | 1,971,089 | +0.44(+1.59%) |
Oct 28, 2015 | 26.68 | 27.82 | 26.54 | 27.79 | 2,806,519 | +1.21(+4.54%) |
Oct 27, 2015 | 26.91 | 26.96 | 26.49 | 26.59 | 1,701,333 | -0.34(-1.26%) |
Oct 26, 2015 | 26.63 | 26.95 | 26.62 | 26.93 | 1,837,496 | +0.25(+0.95%) |
Oct 23, 2015 | 26.34 | 26.73 | 26.24 | 26.67 | 1,560,213 | +0.17(+0.64%) |
Oct 22, 2015 | 26.24 | 26.58 | 26.13 | 26.50 | 1,324,984 | +0.44(+1.70%) |
Oct 21, 2015 | 26.44 | 26.49 | 25.99 | 26.06 | 912,657 | -0.21(-0.79%) |
Oct 20, 2015 | 26.41 | 26.46 | 26.15 | 26.27 | 1,110,510 | -0.10(-0.39%) |
Oct 19, 2015 | 26.14 | 26.43 | 26.03 | 26.37 | 1,603,865 | +0.15(+0.58%) |
Oct 16, 2015 | 26.55 | 26.55 | 26.16 | 26.22 | 1,556,606 | -0.25(-0.96%) |
Oct 15, 2015 | 26.29 | 26.51 | 26.11 | 26.47 | 1,231,257 | +0.26(+1.01%) |
Oct 14, 2015 | 26.59 | 26.67 | 26.16 | 26.21 | 1,626,315 | -0.41(-1.52%) |
Oct 13, 2015 | 26.81 | 27.00 | 26.59 | 26.62 | 1,125,033 | -0.23(-0.84%) |
Oct 12, 2015 | 26.95 | 27.07 | 26.79 | 26.84 | 757,293 | -0.09(-0.35%) |
Oct 09, 2015 | 27.24 | 27.61 | 26.83 | 26.94 | 1,322,765 | -0.31(-1.14%) |
Oct 08, 2015 | 27.18 | 27.41 | 27.02 | 27.25 | 1,676,032 | +0.06(+0.21%) |
Oct 07, 2015 | 27.42 | 27.55 | 27.08 | 27.19 | 1,973,066 | -0.11(-0.41%) |
Oct 06, 2015 | 27.45 | 27.59 | 27.12 | 27.30 | 6,505,020 | -0.12(-0.45%) |
Oct 05, 2015 | 27.19 | 28.27 | 27.14 | 27.43 | 1,528,045 | +0.43(+1.61%) |
Oct 02, 2015 | 26.50 | 27.00 | 26.44 | 26.99 | 1,794,645 | +0.17(+0.63%) |
Oct 01, 2015 | 26.76 | 27.07 | 26.53 | 26.82 | 1,590,139 | +0.08(+0.28%) |
Sep 30, 2015 | 26.63 | 26.79 | 26.30 | 26.75 | 2,933,270 | +0.40(+1.50%) |
Sep 29, 2015 | 26.74 | 26.77 | 26.23 | 26.35 | 1,968,472 | -0.30(-1.13%) |
Sep 28, 2015 | 27.26 | 27.29 | 26.57 | 26.65 | 1,338,588 | -0.82(-2.99%) |
Sep 25, 2015 | 27.71 | 27.77 | 27.42 | 27.47 | 1,409,831 | -0.04(-0.14%) |
Sep 24, 2015 | 27.55 | 27.62 | 27.11 | 27.51 | 1,806,784 | -0.30(-1.09%) |
Sep 23, 2015 | 28.05 | 28.16 | 27.75 | 27.81 | 1,200,324 | -0.33(-1.17%) |
Sep 22, 2015 | 28.46 | 28.62 | 27.79 | 28.14 | 1,672,229 | -0.71(-2.45%) |
Sep 21, 2015 | 28.51 | 28.97 | 28.43 | 28.85 | 2,075,520 | +0.61(+2.17%) |
Sep 18, 2015 | 28.45 | 28.62 | 28.19 | 28.24 | 1,969,948 | -0.68(-2.35%) |
Sep 17, 2015 | 28.86 | 29.28 | 28.82 | 28.92 | 1,174,331 | -0.01(-0.03%) |
Sep 16, 2015 | 28.81 | 29.01 | 28.44 | 28.93 | 1,383,091 | +0.16(+0.56%) |
Sep 15, 2015 | 28.86 | 28.86 | 28.53 | 28.77 | 1,202,364 | +0.13(+0.46%) |
Sep 14, 2015 | 28.62 | 28.78 | 28.41 | 28.63 | 1,037,794 | +0.05(+0.17%) |
Sep 11, 2015 | 28.50 | 28.63 | 28.16 | 28.59 | 1,227,969 | -0.04(-0.13%) |
Sep 10, 2015 | 28.54 | 28.84 | 28.43 | 28.62 | 1,095,233 | +0.09(+0.33%) |
Sep 09, 2015 | 28.88 | 29.07 | 28.42 | 28.53 | 1,483,630 | -0.23(-0.79%) |
Sep 08, 2015 | 28.69 | 28.84 | 28.26 | 28.76 | 1,337,420 | +0.64(+2.28%) |
Sep 04, 2015 | 28.33 | 28.12 | 28.12 | 28.12 | 1,743,309 | -0.53(-1.84%) |
Sep 03, 2015 | 28.51 | 29.01 | 28.50 | 28.64 | 1,981,299 | +0.24(+0.83%) |
Sep 02, 2015 | 28.12 | 28.41 | 27.79 | 28.41 | 1,445,393 | +0.63(+2.28%) |
Sep 01, 2015 | 27.78 | 28.06 | 27.64 | 27.78 | 1,515,851 | -0.51(-1.80%) |
Aug 31, 2015 | 28.20 | 28.55 | 28.06 | 28.29 | 1,096,917 | +0.06(+0.20%) |
Aug 28, 2015 | 28.03 | 28.45 | 28.03 | 28.23 | 1,124,567 | +0.08(+0.27%) |
Aug 27, 2015 | 27.66 | 28.21 | 27.63 | 28.15 | 1,914,399 | +0.74(+2.68%) |
Aug 26, 2015 | 27.42 | 27.58 | 27.02 | 27.42 | 2,299,047 | +0.56(+2.07%) |
Aug 25, 2015 | 27.83 | 28.25 | 26.84 | 26.86 | 2,362,753 | -0.20(-0.73%) |
Aug 24, 2015 | 26.31 | 27.79 | 25.15 | 27.06 | 2,706,243 | -0.74(-2.65%) |
Aug 21, 2015 | 28.35 | 28.47 | 27.79 | 27.79 | 1,969,685 | -0.90(-3.12%) |
Aug 20, 2015 | 28.78 | 29.02 | 28.46 | 28.69 | 1,317,482 | -0.40(-1.36%) |
Aug 19, 2015 | 29.37 | 29.37 | 28.97 | 29.09 | 961,241 | -0.34(-1.15%) |
Aug 18, 2015 | 29.62 | 29.76 | 29.43 | 29.43 | 829,837 | -0.23(-0.76%) |
Aug 17, 2015 | 29.59 | 29.74 | 29.39 | 29.65 | 1,253,654 | -0.08(-0.29%) |
Aug 14, 2015 | 29.65 | 29.92 | 29.46 | 29.74 | 1,170,234 | +0.17(+0.56%) |
Aug 13, 2015 | 29.28 | 29.78 | 29.20 | 29.57 | 972,531 | +0.23(+0.79%) |
Aug 12, 2015 | 29.41 | 29.66 | 29.14 | 29.34 | 1,961,925 | -0.32(-1.08%) |
Aug 11, 2015 | 29.67 | 29.69 | 29.29 | 29.66 | 1,089,373 | -0.18(-0.60%) |
Aug 10, 2015 | 29.86 | 30.03 | 29.57 | 29.84 | 1,249,276 | +0.22(+0.73%) |
Aug 07, 2015 | 29.65 | 29.83 | 29.46 | 29.62 | 1,050,700 | -0.08(-0.25%) |
Aug 06, 2015 | 29.84 | 30.17 | 29.46 | 29.70 | 1,074,500 | -0.25(-0.82%) |
Aug 05, 2015 | 29.96 | 30.14 | 29.81 | 29.95 | 1,586,066 | +0.03(+0.09%) |
Aug 04, 2015 | 29.69 | 30.14 | 29.62 | 29.92 | 1,724,334 | +0.34(+1.15%) |
Aug 03, 2015 | 29.73 | 29.89 | 29.31 | 29.58 | 1,898,086 | -0.09(-0.32%) |
Jul 31, 2015 | 29.71 | 30.12 | 29.25 | 29.67 | 2,007,230 | +0.11(+0.38%) |
Jul 30, 2015 | 29.36 | 30.42 | 29.14 | 29.56 | 3,303,092 | -0.03(-0.10%) |
Jul 29, 2015 | 29.16 | 29.64 | 29.16 | 29.59 | 2,187,734 | +0.47(+1.62%) |
Jul 28, 2015 | 29.11 | 29.21 | 28.87 | 29.11 | 2,378,269 | +0.13(+0.46%) |
Jul 27, 2015 | 28.95 | 29.16 | 28.74 | 28.98 | 1,792,925 | -0.16(-0.55%) |
Jul 24, 2015 | 29.67 | 29.67 | 29.03 | 29.14 | 1,433,969 | -0.47(-1.59%) |
Jul 23, 2015 | 29.52 | 29.73 | 29.47 | 29.61 | 1,391,617 | +0.20(+0.67%) |
Jul 22, 2015 | 29.41 | 29.61 | 29.31 | 29.42 | 2,687,398 | -0.02(-0.06%) |
Jul 21, 2015 | 29.52 | 29.63 | 29.37 | 29.44 | 1,168,073 | -0.05(-0.16%) |
Jul 20, 2015 | 29.47 | 29.58 | 29.33 | 29.48 | 840,087 | +0.13(+0.45%) |
Jul 17, 2015 | 29.47 | 29.58 | 29.23 | 29.35 | 1,004,655 | -0.05(-0.16%) |
Jul 16, 2015 | 29.48 | 29.55 | 29.30 | 29.40 | 901,215 | +0.11(+0.39%) |
Jul 15, 2015 | 29.22 | 29.41 | 29.02 | 29.28 | 1,352,107 | +0.12(+0.42%) |
Jul 14, 2015 | 28.95 | 29.28 | 28.78 | 29.16 | 1,834,517 | +0.15(+0.52%) |
Jul 13, 2015 | 28.84 | 29.03 | 28.66 | 29.01 | 2,053,293 | +0.41(+1.42%) |
Jul 10, 2015 | 28.55 | 28.70 | 28.29 | 28.61 | 1,472,139 | +0.24(+0.83%) |
Jul 09, 2015 | 28.99 | 28.99 | 28.30 | 28.37 | 2,639,151 | -0.26(-0.91%) |
Jul 08, 2015 | 28.59 | 28.77 | 28.40 | 28.63 | 3,403,964 | -0.23(-0.80%) |
Jul 07, 2015 | 28.65 | 28.91 | 28.23 | 28.86 | 2,106,005 | +0.33(+1.16%) |
Jul 06, 2015 | 28.44 | 28.92 | 28.41 | 28.53 | 3,155,226 | -0.15(-0.53%) |
Jul 02, 2015 | 29.06 | 28.68 | 28.68 | 28.68 | 1,662,304 | -0.18(-0.62%) |
Jul 01, 2015 | 28.74 | 29.05 | 28.62 | 28.86 | 2,307,146 | +0.33(+1.17%) |
Jun 30, 2015 | 28.69 | 28.76 | 28.32 | 28.53 | 1,758,822 | +0.03(+0.12%) |
Jun 29, 2015 | 28.80 | 28.96 | 28.47 | 28.49 | 1,513,956 | -0.55(-1.88%) |
Jun 26, 2015 | 28.67 | 29.07 | 28.53 | 29.04 | 2,823,311 | +0.43(+1.52%) |
Jun 25, 2015 | 28.53 | 28.77 | 28.37 | 28.61 | 1,853,135 | +0.28(+1.00%) |
Jun 24, 2015 | 28.33 | 28.52 | 28.16 | 28.32 | 1,410,708 | +0.00(+0.00%) |
Jun 23, 2015 | 28.11 | 28.39 | 28.02 | 28.32 | 965,915 | +0.24(+0.86%) |
Jun 22, 2015 | 28.17 | 28.17 | 27.79 | 28.08 | 1,198,533 | +0.08(+0.29%) |
Jun 19, 2015 | 27.97 | 28.20 | 27.86 | 28.00 | 1,641,098 | +0.10(+0.37%) |
Jun 18, 2015 | 27.70 | 28.14 | 27.70 | 27.90 | 1,141,892 | +0.22(+0.78%) |
Jun 17, 2015 | 27.72 | 27.88 | 27.60 | 27.68 | 1,214,056 | +0.06(+0.22%) |
Jun 16, 2015 | 27.68 | 27.82 | 27.49 | 27.62 | 1,220,564 | -0.00(-0.02%) |
Jun 15, 2015 | 27.53 | 27.64 | 27.19 | 27.62 | 1,155,394 | -0.10(-0.37%) |
Jun 12, 2015 | 27.72 | 27.83 | 27.59 | 27.73 | 670,789 | -0.02(-0.07%) |
Jun 11, 2015 | 27.68 | 27.79 | 27.54 | 27.75 | 1,474,935 | +0.12(+0.44%) |
Jun 10, 2015 | 27.52 | 27.79 | 27.45 | 27.62 | 1,533,475 | +0.16(+0.58%) |
Jun 09, 2015 | 27.48 | 27.68 | 27.28 | 27.46 | 729,985 | +0.08(+0.28%) |
Jun 08, 2015 | 27.81 | 27.83 | 27.38 | 27.39 | 962,283 | -0.44(-1.58%) |
Jun 05, 2015 | 27.37 | 27.90 | 27.36 | 27.83 | 1,327,447 | +0.46(+1.67%) |
Jun 04, 2015 | 27.33 | 27.50 | 27.21 | 27.37 | 1,459,896 | -0.21(-0.75%) |
Jun 03, 2015 | 27.34 | 27.65 | 27.10 | 27.58 | 1,370,144 | +0.37(+1.35%) |
Jun 02, 2015 | 27.00 | 27.31 | 26.95 | 27.21 | 768,786 | +0.04(+0.14%) |
Jun 01, 2015 | 26.99 | 27.21 | 26.81 | 27.17 | 1,068,774 | +0.23(+0.84%) |
May 29, 2015 | 27.08 | 27.25 | 26.88 | 26.95 | 1,661,584 | -0.23(-0.83%) |
May 28, 2015 | 27.22 | 27.35 | 27.01 | 27.17 | 1,514,100 | -0.05(-0.17%) |
May 27, 2015 | 26.88 | 27.27 | 26.65 | 27.22 | 1,390,541 | +0.49(+1.84%) |
May 26, 2015 | 27.11 | 27.11 | 26.58 | 26.73 | 1,555,527 | -0.39(-1.43%) |
May 22, 2015 | 27.13 | 27.12 | 27.12 | 27.12 | 1,003,659 | +0.03(+0.10%) |
May 21, 2015 | 26.93 | 27.13 | 26.83 | 27.09 | 999,256 | +0.03(+0.10%) |
May 20, 2015 | 27.00 | 27.09 | 26.69 | 27.06 | 1,209,501 | +0.16(+0.60%) |
May 19, 2015 | 26.90 | 27.02 | 26.80 | 26.90 | 1,054,707 | +0.09(+0.35%) |
May 18, 2015 | 26.46 | 26.87 | 26.39 | 26.80 | 1,202,063 | +0.34(+1.28%) |
May 15, 2015 | 26.24 | 26.46 | 26.04 | 26.46 | 1,450,233 | +0.23(+0.86%) |
May 14, 2015 | 26.41 | 26.45 | 26.15 | 26.24 | 1,463,191 | -0.03(-0.11%) |
May 13, 2015 | 26.22 | 26.52 | 26.13 | 26.27 | 1,783,562 | +0.08(+0.32%) |
May 12, 2015 | 25.95 | 26.30 | 25.78 | 26.18 | 1,445,622 | +0.18(+0.69%) |
May 11, 2015 | 25.94 | 26.21 | 25.83 | 26.00 | 1,558,111 | +0.06(+0.24%) |
May 08, 2015 | 26.33 | 26.34 | 25.81 | 25.94 | 1,455,956 | -0.11(-0.43%) |
May 07, 2015 | 25.44 | 26.19 | 25.02 | 26.05 | 1,447,415 | +0.08(+0.31%) |
May 06, 2015 | 26.20 | 26.26 | 25.83 | 25.97 | 1,271,791 | -0.11(-0.43%) |
May 05, 2015 | 26.12 | 26.35 | 26.02 | 26.09 | 2,444,139 | -0.17(-0.65%) |
May 04, 2015 | 26.25 | 26.50 | 26.16 | 26.26 | 2,260,052 | +0.03(+0.11%) |