Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.59 | 28.59 | 28.10 | 28.43 | 960,514 | -0.14(-0.49%) |
Apr 28, 2016 | 28.68 | 28.92 | 28.42 | 28.57 | 1,329,802 | -0.43(-1.48%) |
Apr 27, 2016 | 28.51 | 29.16 | 28.42 | 29.00 | 601,704 | +0.40(+1.40%) |
Apr 26, 2016 | 28.45 | 28.73 | 28.37 | 28.60 | 521,415 | +0.08(+0.28%) |
Apr 25, 2016 | 28.35 | 28.68 | 28.18 | 28.52 | 833,420 | +0.07(+0.25%) |
Apr 22, 2016 | 28.20 | 28.83 | 28.17 | 28.45 | 659,552 | +0.17(+0.60%) |
Apr 21, 2016 | 28.98 | 29.22 | 28.25 | 28.28 | 978,099 | -0.47(-1.63%) |
Apr 20, 2016 | 29.13 | 29.22 | 28.66 | 28.75 | 893,658 | -0.54(-1.84%) |
Apr 19, 2016 | 29.18 | 29.43 | 28.99 | 29.29 | 1,815,948 | +0.13(+0.45%) |
Apr 18, 2016 | 28.76 | 29.56 | 28.76 | 29.16 | 1,461,144 | +0.07(+0.24%) |
Apr 15, 2016 | 28.35 | 29.14 | 28.19 | 29.09 | 1,384,139 | +0.57(+2.00%) |
Apr 14, 2016 | 28.72 | 28.75 | 28.35 | 28.52 | 500,734 | -0.16(-0.56%) |
Apr 13, 2016 | 28.25 | 28.78 | 28.25 | 28.68 | 774,501 | +0.57(+2.03%) |
Apr 12, 2016 | 27.90 | 28.19 | 27.74 | 28.11 | 678,574 | +0.22(+0.79%) |
Apr 11, 2016 | 28.22 | 28.45 | 27.81 | 27.89 | 889,422 | -0.15(-0.53%) |
Apr 08, 2016 | 28.29 | 28.29 | 27.77 | 28.04 | 833,328 | -0.01(-0.04%) |
Apr 07, 2016 | 28.17 | 28.56 | 27.79 | 28.05 | 1,354,502 | -0.48(-1.68%) |
Apr 06, 2016 | 27.89 | 28.58 | 27.65 | 28.53 | 1,549,387 | +0.84(+3.03%) |
Apr 05, 2016 | 27.92 | 28.10 | 27.18 | 27.69 | 2,327,042 | -0.51(-1.81%) |
Apr 04, 2016 | 28.21 | 28.38 | 27.84 | 28.20 | 1,780,140 | +0.17(+0.61%) |
Apr 01, 2016 | 27.89 | 28.35 | 27.71 | 28.03 | 1,986,946 | +0.06(+0.21%) |
Mar 31, 2016 | 27.58 | 28.25 | 27.47 | 27.97 | 1,097,714 | +0.50(+1.82%) |
Mar 30, 2016 | 27.30 | 27.67 | 27.16 | 27.47 | 821,066 | +0.26(+0.96%) |
Mar 29, 2016 | 27.09 | 27.44 | 27.04 | 27.21 | 1,382,676 | +0.03(+0.11%) |
Mar 28, 2016 | 26.69 | 27.25 | 26.53 | 27.18 | 1,851,038 | +0.64(+2.41%) |
Mar 24, 2016 | 26.48 | 26.54 | 26.54 | 26.54 | 2,110,200 | +0.23(+0.87%) |
Mar 23, 2016 | 26.24 | 26.55 | 26.07 | 26.31 | 10,434,744 | -0.62(-2.30%) |
Mar 22, 2016 | 27.45 | 27.86 | 26.69 | 26.93 | 2,140,159 | -0.20(-0.74%) |
Mar 21, 2016 | 27.88 | 28.50 | 26.87 | 27.13 | 2,817,974 | -0.37(-1.35%) |
Mar 18, 2016 | 27.50 | 28.79 | 26.96 | 27.50 | 3,241,640 | +0.06(+0.22%) |
Mar 17, 2016 | 25.53 | 27.50 | 24.63 | 27.44 | 5,319,185 | +3.12(+12.83%) |
Mar 16, 2016 | 24.52 | 24.89 | 24.15 | 24.32 | 1,874,869 | -0.42(-1.70%) |
Mar 15, 2016 | 24.95 | 25.15 | 24.57 | 24.74 | 775,918 | -0.23(-0.92%) |
Mar 14, 2016 | 25.11 | 25.40 | 24.82 | 24.97 | 587,915 | -0.13(-0.52%) |
Mar 11, 2016 | 24.66 | 25.32 | 24.53 | 25.10 | 784,547 | +0.58(+2.37%) |
Mar 10, 2016 | 24.49 | 24.87 | 24.24 | 24.52 | 512,595 | +0.03(+0.12%) |
Mar 09, 2016 | 24.09 | 24.59 | 24.02 | 24.49 | 596,782 | +0.42(+1.74%) |
Mar 08, 2016 | 23.92 | 24.33 | 23.87 | 24.07 | 823,630 | +0.22(+0.92%) |
Mar 07, 2016 | 23.68 | 23.88 | 23.12 | 23.85 | 489,753 | -0.49(-2.01%) |
Mar 04, 2016 | 24.19 | 24.72 | 24.09 | 24.34 | 593,574 | +0.25(+1.04%) |
Mar 03, 2016 | 24.26 | 24.45 | 23.03 | 24.09 | 488,333 | -0.19(-0.78%) |
Mar 02, 2016 | 24.21 | 24.34 | 23.81 | 24.28 | 601,208 | -0.05(-0.21%) |
Mar 01, 2016 | 23.42 | 24.54 | 23.25 | 24.33 | 803,163 | +1.03(+4.42%) |
Feb 29, 2016 | 23.03 | 23.15 | 22.83 | 23.30 | 569,112 | +0.39(+1.70%) |
Feb 26, 2016 | 22.82 | 23.07 | 22.43 | 22.91 | 606,599 | +0.19(+0.84%) |
Feb 25, 2016 | 22.56 | 22.84 | 22.08 | 22.72 | 727,446 | +0.25(+1.11%) |
Feb 24, 2016 | 22.28 | 22.61 | 22.14 | 22.47 | 722,797 | -0.13(-0.58%) |
Feb 23, 2016 | 22.51 | 22.83 | 22.32 | 22.60 | 446,283 | +0.05(+0.22%) |
Feb 22, 2016 | 22.22 | 22.22 | 21.95 | 22.55 | 590,428 | +0.60(+2.73%) |
Feb 19, 2016 | 22.30 | 22.38 | 21.56 | 21.95 | 600,619 | -0.57(-2.53%) |
Feb 18, 2016 | 22.78 | 23.48 | 22.03 | 22.52 | 591,918 | -0.35(-1.53%) |
Feb 17, 2016 | 22.00 | 23.17 | 21.95 | 22.87 | 658,339 | +0.96(+4.38%) |
Feb 16, 2016 | 21.32 | 22.07 | 20.90 | 21.91 | 1,020,793 | +0.91(+4.33%) |
Feb 12, 2016 | 20.70 | 21.00 | 21.00 | 21.00 | 853,200 | +0.45(+2.19%) |
Feb 11, 2016 | 20.58 | 20.84 | 20.25 | 20.55 | 770,856 | -0.29(-1.39%) |
Feb 10, 2016 | 21.07 | 21.42 | 20.74 | 20.84 | 832,593 | -0.09(-0.43%) |
Feb 09, 2016 | 20.78 | 21.37 | 20.60 | 20.93 | 554,527 | -0.11(-0.52%) |
Feb 08, 2016 | 21.13 | 21.39 | 20.49 | 21.04 | 673,611 | -0.35(-1.64%) |
Feb 05, 2016 | 22.11 | 22.11 | 21.23 | 21.39 | 752,018 | -0.80(-3.61%) |
Feb 04, 2016 | 21.40 | 22.45 | 21.16 | 22.19 | 646,683 | +0.65(+3.02%) |
Feb 03, 2016 | 22.22 | 22.43 | 21.48 | 21.54 | 607,026 | -0.54(-2.45%) |
Feb 02, 2016 | 22.33 | 22.50 | 21.79 | 22.08 | 407,599 | -0.28(-1.25%) |
Feb 01, 2016 | 21.66 | 22.47 | 21.38 | 22.36 | 788,234 | +0.56(+2.57%) |
Jan 29, 2016 | 20.89 | 21.80 | 20.78 | 21.80 | 661,634 | +1.05(+5.06%) |
Jan 28, 2016 | 21.13 | 21.34 | 20.61 | 20.75 | 402,512 | -0.18(-0.86%) |
Jan 27, 2016 | 21.52 | 21.63 | 20.90 | 20.93 | 478,561 | -0.62(-2.88%) |
Jan 26, 2016 | 21.32 | 21.89 | 21.22 | 21.55 | 699,013 | +0.20(+0.94%) |
Jan 25, 2016 | 21.86 | 22.12 | 21.20 | 21.35 | 520,143 | -0.76(-3.44%) |
Jan 22, 2016 | 22.07 | 22.30 | 21.75 | 22.11 | 720,637 | +0.20(+0.91%) |
Jan 21, 2016 | 21.68 | 22.01 | 21.02 | 21.91 | 1,444,226 | +1.27(+6.15%) |
Jan 20, 2016 | 20.37 | 20.87 | 19.46 | 20.64 | 886,406 | -0.11(-0.53%) |
Jan 19, 2016 | 21.15 | 21.35 | 20.57 | 20.75 | 1,015,454 | -0.35(-1.66%) |
Jan 15, 2016 | 20.43 | 21.10 | 21.10 | 21.10 | 751,700 | -0.02(-0.09%) |
Jan 14, 2016 | 20.97 | 21.31 | 20.32 | 21.12 | 836,071 | +0.29(+1.39%) |
Jan 13, 2016 | 21.24 | 21.45 | 20.74 | 20.83 | 475,609 | -0.46(-2.16%) |
Jan 12, 2016 | 21.10 | 21.56 | 20.80 | 21.29 | 630,867 | +0.51(+2.45%) |
Jan 11, 2016 | 21.56 | 21.93 | 20.60 | 20.78 | 690,447 | -0.12(-0.57%) |
Jan 08, 2016 | 21.79 | 21.89 | 20.90 | 20.90 | 640,685 | -0.74(-3.42%) |
Jan 07, 2016 | 21.89 | 22.11 | 20.89 | 21.64 | 613,213 | -0.43(-1.95%) |
Jan 06, 2016 | 21.73 | 22.36 | 21.60 | 22.07 | 1,513,832 | -0.03(-0.14%) |
Jan 05, 2016 | 22.34 | 22.53 | 22.03 | 22.10 | 888,080 | -0.21(-0.94%) |
Jan 04, 2016 | 21.71 | 22.34 | 21.66 | 22.31 | 819,249 | +0.20(+0.90%) |
Dec 31, 2015 | 22.00 | 22.11 | 22.11 | 22.11 | 269,900 | +0.01(+0.05%) |
Dec 30, 2015 | 22.24 | 22.39 | 22.03 | 22.10 | 227,444 | -0.09(-0.41%) |
Dec 29, 2015 | 22.24 | 22.36 | 21.95 | 22.19 | 304,077 | +0.14(+0.63%) |
Dec 28, 2015 | 21.83 | 22.15 | 21.67 | 22.05 | 538,416 | +0.19(+0.87%) |
Dec 24, 2015 | 22.12 | 21.86 | 21.86 | 21.86 | 324,200 | -0.24(-1.09%) |
Dec 23, 2015 | 21.86 | 22.31 | 21.76 | 22.10 | 492,163 | +0.22(+1.01%) |
Dec 22, 2015 | 21.54 | 21.94 | 21.28 | 21.88 | 756,737 | +0.48(+2.24%) |
Dec 21, 2015 | 21.47 | 21.63 | 21.18 | 21.40 | 595,257 | +0.09(+0.42%) |
Dec 18, 2015 | 21.68 | 22.06 | 21.02 | 21.31 | 1,201,409 | -0.62(-2.83%) |
Dec 17, 2015 | 22.67 | 22.78 | 21.93 | 21.93 | 504,144 | -0.76(-3.35%) |
Dec 16, 2015 | 22.48 | 22.77 | 22.31 | 22.69 | 666,130 | +0.39(+1.75%) |
Dec 15, 2015 | 22.40 | 22.74 | 22.16 | 22.30 | 877,821 | +0.01(+0.04%) |
Dec 14, 2015 | 22.22 | 22.50 | 21.98 | 22.29 | 856,280 | +0.06(+0.27%) |
Dec 11, 2015 | 22.49 | 22.66 | 22.07 | 22.23 | 707,406 | -0.43(-1.90%) |
Dec 10, 2015 | 22.51 | 23.04 | 22.51 | 22.66 | 644,090 | +0.15(+0.67%) |
Dec 09, 2015 | 22.07 | 22.63 | 21.42 | 22.51 | 1,853,758 | +0.48(+2.18%) |
Dec 08, 2015 | 21.43 | 22.15 | 21.43 | 22.03 | 1,326,420 | +0.20(+0.92%) |
Dec 07, 2015 | 21.81 | 22.05 | 21.61 | 21.83 | 692,984 | +0.03(+0.14%) |
Dec 04, 2015 | 21.32 | 22.50 | 20.09 | 21.80 | 1,868,214 | +0.11(+0.51%) |
Dec 03, 2015 | 21.56 | 22.65 | 21.31 | 21.69 | 4,160,894 | -0.22(-1.00%) |
Dec 02, 2015 | 22.06 | 22.34 | 21.59 | 21.91 | 985,369 | -0.23(-1.04%) |
Dec 01, 2015 | 22.33 | 22.67 | 21.89 | 22.14 | 939,433 | -0.07(-0.32%) |
Nov 30, 2015 | 22.26 | 22.62 | 21.97 | 22.21 | 1,780,302 | +0.07(+0.32%) |
Nov 27, 2015 | 22.44 | 22.66 | 22.14 | 22.14 | 232,240 | -0.28(-1.25%) |
Nov 25, 2015 | 22.46 | 22.42 | 22.42 | 22.42 | 536,500 | -0.12(-0.53%) |
Nov 24, 2015 | 22.02 | 22.84 | 21.60 | 22.54 | 1,808,190 | +0.37(+1.67%) |
Nov 23, 2015 | 21.95 | 22.47 | 21.91 | 22.17 | 951,991 | +0.19(+0.86%) |
Nov 20, 2015 | 21.53 | 22.20 | 21.53 | 21.98 | 1,464,390 | +0.48(+2.23%) |
Nov 19, 2015 | 21.05 | 21.73 | 20.70 | 21.50 | 1,622,591 | +0.74(+3.56%) |
Nov 18, 2015 | 20.39 | 20.82 | 20.08 | 20.76 | 1,419,167 | +0.52(+2.57%) |
Nov 17, 2015 | 20.92 | 21.15 | 20.16 | 20.24 | 854,862 | -0.45(-2.17%) |
Nov 16, 2015 | 20.83 | 21.05 | 20.45 | 20.69 | 799,768 | -0.22(-1.05%) |
Nov 13, 2015 | 21.48 | 21.53 | 20.68 | 20.91 | 943,435 | -0.83(-3.82%) |
Nov 12, 2015 | 22.00 | 22.22 | 21.63 | 21.74 | 722,462 | -0.39(-1.76%) |
Nov 11, 2015 | 22.27 | 22.85 | 22.04 | 22.13 | 946,243 | -0.17(-0.76%) |
Nov 10, 2015 | 22.82 | 22.87 | 22.25 | 22.30 | 1,275,283 | -0.63(-2.75%) |
Nov 09, 2015 | 23.42 | 23.42 | 22.64 | 22.93 | 818,815 | -0.59(-2.51%) |
Nov 06, 2015 | 23.36 | 23.68 | 23.30 | 23.52 | 1,001,245 | +0.03(+0.13%) |
Nov 05, 2015 | 23.63 | 23.87 | 23.41 | 23.49 | 1,796,847 | -0.12(-0.51%) |
Nov 04, 2015 | 23.88 | 24.05 | 23.53 | 23.61 | 797,762 | -0.09(-0.38%) |
Nov 03, 2015 | 23.48 | 23.74 | 23.38 | 23.70 | 1,190,914 | +0.24(+1.02%) |
Nov 02, 2015 | 23.39 | 23.64 | 23.26 | 23.46 | 797,054 | +0.08(+0.34%) |
Oct 30, 2015 | 22.92 | 23.53 | 22.69 | 23.38 | 742,171 | +0.52(+2.27%) |
Oct 29, 2015 | 22.87 | 23.07 | 22.67 | 22.86 | 452,335 | -0.16(-0.70%) |
Oct 28, 2015 | 22.28 | 23.13 | 22.28 | 23.02 | 580,794 | +0.68(+3.04%) |
Oct 27, 2015 | 22.66 | 23.07 | 22.00 | 22.34 | 918,313 | -0.43(-1.89%) |
Oct 26, 2015 | 22.35 | 22.85 | 22.26 | 22.77 | 303,840 | +0.42(+1.88%) |
Oct 23, 2015 | 22.25 | 22.95 | 22.10 | 22.35 | 864,925 | +0.21(+0.95%) |
Oct 22, 2015 | 22.76 | 23.35 | 21.91 | 22.14 | 523,944 | -0.60(-2.64%) |
Oct 21, 2015 | 22.94 | 23.02 | 22.55 | 22.74 | 498,625 | -0.04(-0.18%) |
Oct 20, 2015 | 23.00 | 23.21 | 22.77 | 22.78 | 610,756 | -0.23(-1.00%) |
Oct 19, 2015 | 23.07 | 23.56 | 22.67 | 23.01 | 500,989 | -0.17(-0.73%) |
Oct 16, 2015 | 23.46 | 23.80 | 23.05 | 23.18 | 403,327 | -0.32(-1.36%) |
Oct 15, 2015 | 22.80 | 23.70 | 22.64 | 23.50 | 586,899 | +0.77(+3.39%) |
Oct 14, 2015 | 23.40 | 23.62 | 22.45 | 22.73 | 591,862 | -0.59(-2.53%) |
Oct 13, 2015 | 23.63 | 23.87 | 23.19 | 23.32 | 395,269 | -0.35(-1.48%) |
Oct 12, 2015 | 23.92 | 24.05 | 23.53 | 23.67 | 290,231 | -0.16(-0.67%) |
Oct 09, 2015 | 23.81 | 23.91 | 23.37 | 23.83 | 498,461 | +0.12(+0.51%) |
Oct 08, 2015 | 23.57 | 24.10 | 23.49 | 23.71 | 405,093 | -0.05(-0.21%) |
Oct 07, 2015 | 23.48 | 23.77 | 23.04 | 23.76 | 463,666 | +0.59(+2.55%) |
Oct 06, 2015 | 23.66 | 23.88 | 22.83 | 23.17 | 457,605 | -0.49(-2.07%) |
Oct 05, 2015 | 23.15 | 23.79 | 23.13 | 23.66 | 1,093,143 | +0.58(+2.51%) |
Oct 02, 2015 | 22.35 | 23.12 | 21.78 | 23.08 | 758,157 | +0.51(+2.26%) |
Oct 01, 2015 | 22.99 | 23.16 | 22.41 | 22.57 | 569,951 | -0.53(-2.29%) |
Sep 30, 2015 | 22.43 | 23.18 | 22.42 | 23.10 | 500,164 | +0.76(+3.40%) |
Sep 29, 2015 | 22.86 | 23.04 | 22.10 | 22.34 | 713,172 | -0.36(-1.59%) |
Sep 28, 2015 | 23.56 | 23.56 | 22.57 | 22.70 | 646,049 | -0.96(-4.06%) |
Sep 25, 2015 | 24.34 | 24.34 | 23.59 | 23.66 | 598,840 | -0.47(-1.95%) |
Sep 24, 2015 | 24.46 | 24.46 | 23.99 | 24.13 | 348,730 | -0.38(-1.55%) |
Sep 23, 2015 | 24.67 | 24.70 | 24.28 | 24.51 | 355,975 | -0.18(-0.73%) |
Sep 22, 2015 | 24.87 | 25.09 | 24.38 | 24.69 | 439,499 | -0.33(-1.32%) |
Sep 21, 2015 | 25.57 | 25.85 | 24.91 | 25.02 | 665,628 | -0.54(-2.11%) |
Sep 18, 2015 | 25.09 | 25.71 | 25.08 | 25.56 | 1,460,758 | -0.37(-1.43%) |
Sep 17, 2015 | 26.42 | 26.48 | 25.89 | 25.93 | 425,023 | -0.59(-2.22%) |
Sep 16, 2015 | 26.58 | 26.68 | 26.27 | 26.52 | 529,969 | +0.09(+0.34%) |
Sep 15, 2015 | 26.33 | 26.59 | 25.87 | 26.43 | 567,003 | +0.07(+0.27%) |
Sep 14, 2015 | 26.68 | 26.84 | 26.24 | 26.36 | 385,889 | -0.31(-1.16%) |
Sep 11, 2015 | 26.34 | 26.70 | 26.03 | 26.67 | 789,112 | +0.29(+1.10%) |
Sep 10, 2015 | 25.47 | 26.41 | 25.47 | 26.38 | 688,231 | +0.69(+2.69%) |
Sep 09, 2015 | 26.34 | 26.34 | 25.64 | 25.69 | 438,075 | -0.37(-1.42%) |
Sep 08, 2015 | 26.37 | 26.37 | 25.56 | 26.06 | 730,510 | +0.13(+0.50%) |
Sep 04, 2015 | 25.72 | 25.93 | 25.93 | 25.93 | 651,500 | -0.04(-0.15%) |
Sep 03, 2015 | 25.89 | 26.23 | 25.78 | 25.97 | 719,353 | +0.05(+0.19%) |
Sep 02, 2015 | 25.43 | 26.06 | 25.26 | 25.92 | 1,007,253 | +0.56(+2.21%) |
Sep 01, 2015 | 25.95 | 26.41 | 25.20 | 25.36 | 716,679 | -0.85(-3.24%) |
Aug 31, 2015 | 25.62 | 26.34 | 25.55 | 26.21 | 1,556,283 | +0.56(+2.18%) |
Aug 28, 2015 | 25.35 | 25.69 | 24.94 | 25.65 | 1,192,384 | +0.17(+0.67%) |
Aug 27, 2015 | 24.50 | 26.15 | 24.50 | 25.48 | 2,473,291 | +1.56(+6.52%) |
Aug 26, 2015 | 23.71 | 23.98 | 22.85 | 23.92 | 1,224,402 | +0.82(+3.55%) |
Aug 25, 2015 | 23.57 | 23.74 | 23.01 | 23.10 | 1,248,055 | +0.02(+0.09%) |
Aug 24, 2015 | 22.53 | 23.79 | 21.83 | 23.08 | 1,237,263 | -0.51(-2.16%) |
Aug 21, 2015 | 24.20 | 24.25 | 23.54 | 23.59 | 660,727 | -1.04(-4.22%) |
Aug 20, 2015 | 25.09 | 25.09 | 24.60 | 24.63 | 647,651 | -0.61(-2.42%) |
Aug 19, 2015 | 25.64 | 25.64 | 25.08 | 25.24 | 187,569 | -0.46(-1.79%) |
Aug 18, 2015 | 25.31 | 26.05 | 25.31 | 25.70 | 307,790 | +0.30(+1.18%) |
Aug 17, 2015 | 25.38 | 25.50 | 25.16 | 25.40 | 593,289 | -0.08(-0.31%) |
Aug 14, 2015 | 26.00 | 26.00 | 25.45 | 25.48 | 350,005 | -0.49(-1.89%) |
Aug 13, 2015 | 25.84 | 26.30 | 25.61 | 25.97 | 650,918 | +0.17(+0.66%) |
Aug 12, 2015 | 26.04 | 26.13 | 25.27 | 25.80 | 728,784 | -0.41(-1.56%) |
Aug 11, 2015 | 25.89 | 26.39 | 25.84 | 26.21 | 566,178 | +0.15(+0.58%) |
Aug 10, 2015 | 25.53 | 26.16 | 25.53 | 26.06 | 563,533 | +0.68(+2.68%) |
Aug 07, 2015 | 25.20 | 25.39 | 24.98 | 25.38 | 498,942 | +0.18(+0.71%) |
Aug 06, 2015 | 25.55 | 25.64 | 24.89 | 25.20 | 632,670 | -0.34(-1.33%) |
Aug 05, 2015 | 25.09 | 25.60 | 25.04 | 25.54 | 608,447 | +0.49(+1.96%) |
Aug 04, 2015 | 24.67 | 25.11 | 24.62 | 25.05 | 588,902 | +0.31(+1.25%) |
Aug 03, 2015 | 25.37 | 25.37 | 24.45 | 24.74 | 640,168 | -0.60(-2.37%) |
Jul 31, 2015 | 25.02 | 25.44 | 25.02 | 25.34 | 576,674 | +0.35(+1.40%) |
Jul 30, 2015 | 24.70 | 25.07 | 24.60 | 24.99 | 914,669 | +0.22(+0.89%) |
Jul 29, 2015 | 24.82 | 25.09 | 24.68 | 24.77 | 635,334 | +0.03(+0.12%) |
Jul 28, 2015 | 25.19 | 25.19 | 24.69 | 24.74 | 1,115,074 | -0.31(-1.24%) |
Jul 27, 2015 | 25.34 | 25.55 | 24.98 | 25.05 | 853,691 | -0.31(-1.22%) |
Jul 24, 2015 | 25.99 | 26.31 | 25.18 | 25.36 | 1,776,576 | -0.75(-2.87%) |
Jul 23, 2015 | 26.53 | 26.60 | 26.00 | 26.11 | 617,406 | -0.29(-1.10%) |
Jul 22, 2015 | 25.85 | 26.46 | 25.76 | 26.40 | 926,230 | +0.44(+1.69%) |
Jul 21, 2015 | 25.95 | 26.06 | 25.73 | 25.96 | 770,926 | -0.02(-0.08%) |
Jul 20, 2015 | 25.96 | 26.12 | 25.81 | 25.98 | 646,011 | +0.03(+0.12%) |
Jul 17, 2015 | 26.48 | 26.54 | 25.89 | 25.95 | 332,020 | -0.60(-2.26%) |
Jul 16, 2015 | 26.73 | 26.73 | 26.35 | 26.55 | 546,955 | +0.02(+0.08%) |
Jul 15, 2015 | 26.74 | 26.82 | 26.41 | 26.53 | 540,828 | -0.16(-0.60%) |
Jul 14, 2015 | 26.49 | 26.83 | 26.47 | 26.69 | 844,131 | +0.23(+0.87%) |
Jul 13, 2015 | 26.64 | 26.80 | 26.28 | 26.46 | 1,178,479 | +0.05(+0.19%) |
Jul 10, 2015 | 26.70 | 26.78 | 26.31 | 26.41 | 2,917,731 | -0.68(-2.51%) |
Jul 09, 2015 | 27.53 | 27.91 | 26.95 | 27.09 | 559,206 | -0.09(-0.33%) |
Jul 08, 2015 | 26.99 | 27.30 | 26.82 | 27.18 | 593,249 | -0.08(-0.29%) |
Jul 07, 2015 | 27.16 | 27.30 | 26.64 | 27.26 | 595,489 | +0.18(+0.66%) |
Jul 06, 2015 | 27.25 | 27.84 | 27.04 | 27.08 | 1,801,713 | -0.32(-1.17%) |
Jul 02, 2015 | 27.52 | 27.40 | 27.40 | 27.40 | 590,900 | +0.02(+0.07%) |
Jul 01, 2015 | 27.29 | 27.43 | 26.79 | 27.38 | 721,702 | +0.47(+1.75%) |
Jun 30, 2015 | 26.31 | 27.12 | 26.20 | 26.91 | 796,842 | +0.60(+2.28%) |
Jun 29, 2015 | 26.80 | 26.92 | 26.24 | 26.31 | 553,777 | -0.66(-2.45%) |
Jun 26, 2015 | 26.53 | 27.25 | 26.36 | 26.97 | 3,085,631 | +0.43(+1.62%) |
Jun 25, 2015 | 26.54 | 26.62 | 26.25 | 26.54 | 444,776 | +0.13(+0.49%) |
Jun 24, 2015 | 26.83 | 27.09 | 26.37 | 26.41 | 810,233 | -0.52(-1.93%) |
Jun 23, 2015 | 27.00 | 27.05 | 26.64 | 26.93 | 589,948 | +0.02(+0.07%) |
Jun 22, 2015 | 26.83 | 27.06 | 26.64 | 26.91 | 510,248 | +0.27(+1.01%) |
Jun 19, 2015 | 27.06 | 27.12 | 26.57 | 26.64 | 588,854 | -0.31(-1.15%) |
Jun 18, 2015 | 26.83 | 27.25 | 26.73 | 26.95 | 500,331 | +0.23(+0.86%) |
Jun 17, 2015 | 26.82 | 27.06 | 26.36 | 26.72 | 619,713 | -0.08(-0.30%) |
Jun 16, 2015 | 26.91 | 27.23 | 26.53 | 26.80 | 475,500 | -0.11(-0.41%) |
Jun 15, 2015 | 26.68 | 26.97 | 26.27 | 26.91 | 543,945 | +0.17(+0.64%) |
Jun 12, 2015 | 26.76 | 26.94 | 26.58 | 26.74 | 400,308 | -0.13(-0.48%) |
Jun 11, 2015 | 26.94 | 27.12 | 26.55 | 26.87 | 549,472 | +0.06(+0.22%) |
Jun 10, 2015 | 26.29 | 26.84 | 26.08 | 26.81 | 505,433 | +0.53(+2.02%) |
Jun 09, 2015 | 26.00 | 26.29 | 25.80 | 26.28 | 572,250 | +0.32(+1.23%) |
Jun 08, 2015 | 26.92 | 26.98 | 25.90 | 25.96 | 1,251,200 | -1.02(-3.78%) |
Jun 05, 2015 | 26.91 | 27.01 | 26.74 | 26.98 | 733,740 | -0.07(-0.26%) |
Jun 04, 2015 | 26.60 | 27.42 | 26.11 | 27.05 | 2,259,331 | -1.20(-4.25%) |
Jun 03, 2015 | 27.99 | 28.49 | 27.85 | 28.25 | 778,962 | +0.30(+1.07%) |
Jun 02, 2015 | 27.50 | 28.00 | 27.38 | 27.95 | 558,445 | +0.43(+1.56%) |
Jun 01, 2015 | 27.45 | 27.57 | 27.09 | 27.52 | 652,755 | +0.16(+0.58%) |
May 29, 2015 | 27.58 | 27.62 | 27.01 | 27.36 | 1,307,197 | -0.16(-0.58%) |
May 28, 2015 | 27.01 | 27.52 | 26.84 | 27.52 | 583,891 | +0.56(+2.08%) |
May 27, 2015 | 26.69 | 27.11 | 26.69 | 26.96 | 657,983 | +0.29(+1.09%) |
May 26, 2015 | 26.77 | 27.21 | 26.49 | 26.67 | 411,620 | -0.27(-1.00%) |
May 22, 2015 | 27.04 | 26.94 | 26.94 | 26.94 | 323,100 | -0.11(-0.41%) |
May 21, 2015 | 27.05 | 27.17 | 26.93 | 27.05 | 413,639 | +0.00(+0.00%) |
May 20, 2015 | 26.93 | 27.16 | 26.64 | 27.05 | 434,348 | +0.04(+0.15%) |
May 19, 2015 | 27.12 | 27.19 | 26.78 | 27.01 | 533,854 | -0.14(-0.52%) |
May 18, 2015 | 26.54 | 27.22 | 26.53 | 27.15 | 901,296 | +0.62(+2.34%) |
May 15, 2015 | 26.54 | 26.81 | 26.38 | 26.53 | 398,835 | +0.06(+0.23%) |
May 14, 2015 | 26.94 | 27.21 | 26.29 | 26.47 | 948,836 | -0.32(-1.19%) |
May 13, 2015 | 26.47 | 27.09 | 26.09 | 26.79 | 515,884 | +0.48(+1.82%) |
May 12, 2015 | 26.49 | 26.91 | 26.27 | 26.31 | 405,066 | -0.31(-1.16%) |
May 11, 2015 | 26.51 | 26.92 | 26.47 | 26.62 | 190,118 | +0.12(+0.45%) |
May 08, 2015 | 26.92 | 27.19 | 26.45 | 26.50 | 545,992 | -0.32(-1.19%) |
May 07, 2015 | 26.66 | 26.96 | 26.60 | 26.82 | 275,717 | +0.16(+0.60%) |
May 06, 2015 | 26.41 | 26.79 | 26.16 | 26.66 | 560,528 | +0.38(+1.45%) |
May 05, 2015 | 26.60 | 26.73 | 26.25 | 26.28 | 378,561 | -0.28(-1.05%) |
May 04, 2015 | 26.39 | 26.70 | 25.99 | 26.56 | 586,616 | +0.31(+1.18%) |