Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.77 | 28.38 | 27.60 | 28.19 | 1,947,991 | +0.48(+1.74%) |
Apr 28, 2016 | 28.16 | 28.66 | 27.63 | 27.71 | 421,547 | -0.41(-1.45%) |
Apr 27, 2016 | 28.14 | 28.24 | 27.80 | 28.11 | 355,367 | +0.07(+0.23%) |
Apr 26, 2016 | 27.58 | 28.17 | 27.54 | 28.05 | 434,667 | +0.46(+1.66%) |
Apr 25, 2016 | 27.89 | 28.03 | 27.39 | 27.59 | 380,879 | -0.28(-0.99%) |
Apr 22, 2016 | 27.68 | 27.98 | 27.61 | 27.87 | 390,261 | +0.27(+0.98%) |
Apr 21, 2016 | 27.98 | 28.23 | 27.57 | 27.60 | 500,199 | -0.24(-0.86%) |
Apr 20, 2016 | 27.41 | 27.92 | 27.34 | 27.84 | 386,858 | +0.43(+1.57%) |
Apr 19, 2016 | 27.33 | 27.50 | 27.20 | 27.41 | 491,272 | +0.08(+0.29%) |
Apr 18, 2016 | 27.03 | 27.43 | 26.93 | 27.33 | 310,787 | +0.23(+0.86%) |
Apr 15, 2016 | 27.12 | 27.34 | 26.97 | 27.09 | 223,598 | -0.12(-0.43%) |
Apr 14, 2016 | 26.96 | 27.41 | 26.88 | 27.21 | 412,536 | +0.20(+0.73%) |
Apr 13, 2016 | 26.27 | 27.02 | 25.99 | 27.01 | 561,115 | +0.90(+3.43%) |
Apr 12, 2016 | 25.74 | 26.21 | 25.63 | 26.12 | 369,175 | +0.52(+2.02%) |
Apr 11, 2016 | 25.62 | 26.12 | 25.37 | 25.60 | 487,558 | +0.15(+0.57%) |
Apr 08, 2016 | 25.69 | 25.91 | 25.32 | 25.45 | 402,271 | +0.02(+0.09%) |
Apr 07, 2016 | 25.95 | 26.03 | 25.21 | 25.43 | 368,463 | -0.74(-2.84%) |
Apr 06, 2016 | 25.83 | 26.21 | 25.53 | 26.18 | 324,128 | +0.39(+1.50%) |
Apr 05, 2016 | 26.23 | 26.37 | 25.78 | 25.79 | 422,074 | -0.71(-2.67%) |
Apr 04, 2016 | 26.77 | 26.86 | 26.45 | 26.50 | 343,978 | -0.31(-1.14%) |
Apr 01, 2016 | 26.84 | 26.94 | 26.51 | 26.80 | 495,241 | +0.07(+0.24%) |
Mar 31, 2016 | 26.83 | 27.08 | 26.36 | 26.74 | 430,323 | -0.23(-0.84%) |
Mar 30, 2016 | 26.83 | 27.34 | 26.77 | 26.96 | 325,064 | +0.20(+0.76%) |
Mar 29, 2016 | 26.20 | 26.80 | 25.96 | 26.76 | 402,150 | +0.44(+1.69%) |
Mar 28, 2016 | 26.46 | 26.63 | 26.23 | 26.31 | 264,079 | -0.01(-0.03%) |
Mar 24, 2016 | 26.16 | 26.32 | 26.32 | 26.32 | 270,685 | +0.00(+0.00%) |
Mar 23, 2016 | 26.73 | 26.87 | 26.32 | 26.32 | 373,352 | -0.40(-1.50%) |
Mar 22, 2016 | 26.66 | 26.88 | 26.45 | 26.72 | 229,200 | -0.14(-0.52%) |
Mar 21, 2016 | 27.09 | 27.32 | 26.61 | 26.86 | 315,272 | -0.18(-0.67%) |
Mar 18, 2016 | 27.19 | 27.57 | 26.30 | 27.04 | 1,275,201 | +0.04(+0.14%) |
Mar 17, 2016 | 26.30 | 27.12 | 26.01 | 27.01 | 552,981 | +0.70(+2.66%) |
Mar 16, 2016 | 26.54 | 26.79 | 26.15 | 26.31 | 267,446 | -0.36(-1.34%) |
Mar 15, 2016 | 26.66 | 26.94 | 26.59 | 26.66 | 301,330 | -0.24(-0.89%) |
Mar 14, 2016 | 27.06 | 27.20 | 26.62 | 26.90 | 350,944 | -0.16(-0.59%) |
Mar 11, 2016 | 26.56 | 27.10 | 26.42 | 27.06 | 402,932 | +0.69(+2.62%) |
Mar 10, 2016 | 26.39 | 26.63 | 25.94 | 26.37 | 316,390 | +0.01(+0.06%) |
Mar 09, 2016 | 26.54 | 26.79 | 26.54 | 26.36 | 304,682 | -0.09(-0.33%) |
Mar 08, 2016 | 26.99 | 27.11 | 26.42 | 26.45 | 449,502 | -0.79(-2.92%) |
Mar 07, 2016 | 26.77 | 27.24 | 26.77 | 27.24 | 358,774 | +0.17(+0.64%) |
Mar 04, 2016 | 27.01 | 27.03 | 26.73 | 27.07 | 336,509 | +0.19(+0.70%) |
Mar 03, 2016 | 26.35 | 26.89 | 25.64 | 26.88 | 368,860 | +0.45(+1.72%) |
Mar 02, 2016 | 26.08 | 26.42 | 25.76 | 26.42 | 391,781 | +0.34(+1.30%) |
Mar 01, 2016 | 25.45 | 26.11 | 25.31 | 26.08 | 419,810 | +0.79(+3.11%) |
Feb 29, 2016 | 25.68 | 25.91 | 24.91 | 25.30 | 436,823 | -0.36(-1.41%) |
Feb 26, 2016 | 25.68 | 25.91 | 25.37 | 25.66 | 348,475 | +0.18(+0.71%) |
Feb 25, 2016 | 24.75 | 25.54 | 24.65 | 25.48 | 366,260 | +0.45(+1.79%) |
Feb 24, 2016 | 24.63 | 25.22 | 24.21 | 25.03 | 343,952 | +0.06(+0.26%) |
Feb 23, 2016 | 25.23 | 25.50 | 24.78 | 24.97 | 288,459 | -0.38(-1.51%) |
Feb 22, 2016 | 25.32 | 25.51 | 25.13 | 25.35 | 364,534 | +0.30(+1.21%) |
Feb 19, 2016 | 24.70 | 25.28 | 24.61 | 25.04 | 457,711 | +0.27(+1.08%) |
Feb 18, 2016 | 25.08 | 25.08 | 24.60 | 24.78 | 405,572 | -0.17(-0.67%) |
Feb 17, 2016 | 25.33 | 25.52 | 24.90 | 24.94 | 355,425 | -0.14(-0.55%) |
Feb 16, 2016 | 24.86 | 25.33 | 24.48 | 25.08 | 372,333 | +0.60(+2.45%) |
Feb 12, 2016 | 24.14 | 24.48 | 24.48 | 24.48 | 388,804 | +0.74(+3.13%) |
Feb 11, 2016 | 23.59 | 23.88 | 23.26 | 23.74 | 395,976 | -0.32(-1.32%) |
Feb 10, 2016 | 24.94 | 25.10 | 24.04 | 24.06 | 435,667 | -0.72(-2.91%) |
Feb 09, 2016 | 24.39 | 24.99 | 24.32 | 24.78 | 540,089 | +0.06(+0.23%) |
Feb 08, 2016 | 24.22 | 24.85 | 23.92 | 24.72 | 792,866 | +0.20(+0.82%) |
Feb 05, 2016 | 24.45 | 24.82 | 24.06 | 24.52 | 772,931 | +0.07(+0.30%) |
Feb 04, 2016 | 24.16 | 24.74 | 23.47 | 24.45 | 508,360 | +0.26(+1.07%) |
Feb 03, 2016 | 24.15 | 24.32 | 23.57 | 24.19 | 550,289 | +0.27(+1.15%) |
Feb 02, 2016 | 24.05 | 24.08 | 23.72 | 23.91 | 548,750 | -0.50(-2.04%) |
Feb 01, 2016 | 24.21 | 24.63 | 23.89 | 24.41 | 464,376 | +0.17(+0.69%) |
Jan 29, 2016 | 23.90 | 24.34 | 23.72 | 24.24 | 1,674,309 | -0.35(-1.41%) |
Jan 28, 2016 | 24.56 | 24.93 | 24.40 | 24.59 | 838,453 | +0.23(+0.95%) |
Jan 27, 2016 | 24.24 | 24.93 | 23.97 | 24.36 | 749,112 | +0.02(+0.09%) |
Jan 26, 2016 | 23.59 | 24.40 | 23.59 | 24.34 | 645,919 | +0.88(+3.76%) |
Jan 25, 2016 | 23.90 | 23.95 | 23.40 | 23.46 | 835,303 | -0.66(-2.75%) |
Jan 22, 2016 | 24.06 | 24.31 | 23.75 | 24.12 | 478,484 | +0.35(+1.46%) |
Jan 21, 2016 | 24.16 | 24.32 | 23.74 | 23.77 | 617,887 | -0.27(-1.11%) |
Jan 20, 2016 | 23.51 | 24.47 | 23.30 | 24.04 | 609,069 | -0.01(-0.03%) |
Jan 19, 2016 | 24.47 | 24.62 | 23.92 | 24.05 | 562,579 | -0.12(-0.51%) |
Jan 15, 2016 | 23.64 | 24.17 | 24.17 | 24.17 | 776,916 | -0.19(-0.80%) |
Jan 14, 2016 | 24.42 | 24.65 | 24.04 | 24.37 | 575,340 | +0.18(+0.75%) |
Jan 13, 2016 | 25.13 | 25.15 | 24.06 | 24.19 | 594,917 | -0.90(-3.60%) |
Jan 12, 2016 | 25.43 | 25.43 | 24.70 | 25.09 | 530,159 | -0.05(-0.20%) |
Jan 11, 2016 | 25.55 | 26.28 | 24.91 | 25.14 | 700,040 | +0.31(+1.25%) |
Jan 08, 2016 | 25.49 | 25.49 | 24.76 | 24.83 | 816,234 | -0.36(-1.43%) |
Jan 07, 2016 | 25.49 | 25.77 | 25.12 | 25.19 | 586,270 | -0.76(-2.92%) |
Jan 06, 2016 | 25.63 | 26.03 | 25.54 | 25.95 | 527,822 | -0.10(-0.39%) |
Jan 05, 2016 | 26.12 | 26.19 | 25.82 | 26.05 | 521,363 | +0.12(+0.45%) |
Jan 04, 2016 | 26.57 | 26.57 | 25.79 | 25.93 | 742,032 | -0.77(-2.89%) |
Dec 31, 2015 | 26.90 | 26.71 | 26.71 | 26.71 | 444,625 | -0.30(-1.10%) |
Dec 30, 2015 | 27.41 | 27.46 | 26.99 | 27.00 | 451,615 | -0.43(-1.58%) |
Dec 29, 2015 | 27.32 | 27.53 | 27.23 | 27.43 | 412,510 | +0.24(+0.88%) |
Dec 28, 2015 | 27.19 | 27.35 | 26.87 | 27.20 | 337,168 | -0.01(-0.03%) |
Dec 24, 2015 | 27.14 | 27.20 | 27.20 | 27.20 | 227,991 | -0.04(-0.13%) |
Dec 23, 2015 | 27.20 | 27.30 | 26.94 | 27.24 | 338,855 | +0.20(+0.75%) |
Dec 22, 2015 | 27.05 | 27.17 | 26.53 | 27.04 | 441,969 | +0.08(+0.29%) |
Dec 21, 2015 | 26.88 | 27.32 | 26.67 | 26.96 | 588,546 | +0.14(+0.54%) |
Dec 18, 2015 | 26.99 | 27.11 | 26.29 | 26.81 | 5,531,964 | -0.35(-1.28%) |
Dec 17, 2015 | 27.60 | 28.00 | 27.00 | 27.16 | 691,310 | -0.43(-1.54%) |
Dec 16, 2015 | 27.62 | 27.91 | 27.02 | 27.59 | 967,724 | +0.09(+0.34%) |
Dec 15, 2015 | 27.17 | 27.64 | 26.89 | 27.49 | 882,129 | +0.61(+2.28%) |
Dec 14, 2015 | 26.77 | 27.07 | 26.35 | 26.88 | 1,304,704 | +0.09(+0.32%) |
Dec 11, 2015 | 26.79 | 27.30 | 26.60 | 26.79 | 956,834 | -0.64(-2.32%) |
Dec 10, 2015 | 27.58 | 27.86 | 27.34 | 27.43 | 1,408,706 | -0.30(-1.07%) |
Dec 09, 2015 | 28.22 | 28.47 | 27.54 | 27.72 | 826,751 | -0.53(-1.87%) |
Dec 08, 2015 | 28.55 | 28.91 | 27.93 | 28.25 | 676,850 | -0.62(-2.16%) |
Dec 07, 2015 | 29.39 | 29.58 | 28.64 | 28.87 | 515,232 | -0.72(-2.44%) |
Dec 04, 2015 | 28.98 | 29.69 | 28.95 | 29.60 | 564,646 | +0.56(+1.92%) |
Dec 03, 2015 | 29.95 | 29.95 | 29.02 | 29.04 | 472,085 | -0.64(-2.15%) |
Dec 02, 2015 | 30.30 | 30.50 | 29.65 | 29.67 | 459,085 | -0.65(-2.15%) |
Dec 01, 2015 | 30.25 | 30.45 | 29.97 | 30.33 | 284,340 | +0.17(+0.57%) |
Nov 30, 2015 | 30.34 | 30.41 | 29.96 | 30.15 | 449,916 | -0.12(-0.40%) |
Nov 27, 2015 | 30.37 | 30.45 | 29.98 | 30.28 | 136,853 | -0.09(-0.28%) |
Nov 25, 2015 | 30.22 | 30.36 | 30.36 | 30.36 | 295,145 | +0.14(+0.45%) |
Nov 24, 2015 | 29.73 | 30.30 | 29.68 | 30.23 | 275,096 | +0.19(+0.62%) |
Nov 23, 2015 | 29.68 | 30.25 | 29.68 | 30.04 | 311,213 | +0.18(+0.60%) |
Nov 20, 2015 | 29.76 | 30.05 | 29.60 | 29.86 | 345,518 | +0.24(+0.80%) |
Nov 19, 2015 | 29.59 | 29.76 | 29.42 | 29.62 | 223,494 | -0.12(-0.41%) |
Nov 18, 2015 | 29.34 | 29.78 | 29.05 | 29.75 | 360,082 | +0.54(+1.84%) |
Nov 17, 2015 | 29.24 | 29.53 | 29.05 | 29.21 | 472,962 | +0.01(+0.05%) |
Nov 16, 2015 | 28.76 | 29.22 | 28.72 | 29.20 | 357,490 | +0.39(+1.37%) |
Nov 13, 2015 | 29.01 | 29.35 | 28.72 | 28.80 | 470,805 | -0.42(-1.45%) |
Nov 12, 2015 | 29.37 | 29.60 | 29.19 | 29.22 | 452,327 | -0.52(-1.76%) |
Nov 11, 2015 | 30.07 | 30.08 | 29.46 | 29.75 | 562,330 | -0.07(-0.24%) |
Nov 10, 2015 | 30.41 | 30.63 | 29.54 | 29.82 | 876,145 | -0.82(-2.66%) |
Nov 09, 2015 | 30.74 | 30.88 | 30.36 | 30.63 | 485,353 | -0.02(-0.07%) |
Nov 06, 2015 | 29.98 | 30.86 | 29.98 | 30.66 | 690,383 | +0.89(+2.98%) |
Nov 05, 2015 | 29.25 | 29.89 | 29.07 | 29.77 | 300,994 | +0.58(+1.99%) |
Nov 04, 2015 | 29.13 | 29.26 | 28.87 | 29.19 | 316,465 | +0.11(+0.39%) |
Nov 03, 2015 | 28.65 | 29.23 | 28.58 | 29.07 | 425,324 | +0.31(+1.10%) |
Nov 02, 2015 | 28.63 | 28.94 | 28.26 | 28.76 | 479,629 | +0.44(+1.57%) |
Oct 30, 2015 | 29.25 | 29.55 | 28.05 | 28.31 | 2,202,208 | -1.14(-3.86%) |
Oct 29, 2015 | 29.12 | 29.82 | 28.92 | 29.45 | 629,497 | +0.22(+0.76%) |
Oct 28, 2015 | 28.35 | 29.24 | 28.08 | 29.23 | 656,065 | +0.92(+3.26%) |
Oct 27, 2015 | 28.28 | 28.64 | 28.08 | 28.31 | 553,594 | +0.03(+0.10%) |
Oct 26, 2015 | 28.36 | 28.66 | 28.16 | 28.28 | 522,307 | -0.04(-0.15%) |
Oct 23, 2015 | 28.14 | 28.39 | 27.89 | 28.32 | 542,865 | +0.37(+1.31%) |
Oct 22, 2015 | 27.56 | 28.20 | 27.48 | 27.96 | 333,597 | +0.61(+2.23%) |
Oct 21, 2015 | 27.98 | 28.06 | 27.33 | 27.35 | 299,553 | -0.51(-1.82%) |
Oct 20, 2015 | 27.48 | 27.95 | 27.36 | 27.86 | 235,023 | +0.49(+1.81%) |
Oct 19, 2015 | 27.23 | 27.61 | 27.15 | 27.36 | 372,311 | -0.04(-0.16%) |
Oct 16, 2015 | 27.36 | 27.51 | 27.11 | 27.41 | 330,773 | +0.15(+0.55%) |
Oct 15, 2015 | 27.00 | 27.26 | 26.76 | 27.25 | 394,606 | +0.46(+1.71%) |
Oct 14, 2015 | 27.55 | 27.74 | 26.73 | 26.80 | 329,229 | -0.84(-3.03%) |
Oct 13, 2015 | 27.92 | 28.23 | 27.62 | 27.63 | 390,334 | -0.49(-1.76%) |
Oct 12, 2015 | 27.66 | 28.14 | 27.48 | 28.13 | 329,804 | +0.39(+1.42%) |
Oct 09, 2015 | 27.94 | 28.35 | 27.65 | 27.73 | 524,328 | -0.24(-0.87%) |
Oct 08, 2015 | 27.39 | 27.98 | 27.39 | 27.98 | 866,938 | +0.44(+1.61%) |
Oct 07, 2015 | 27.11 | 27.58 | 26.96 | 27.53 | 379,658 | +0.55(+2.04%) |
Oct 06, 2015 | 27.15 | 27.23 | 26.83 | 26.98 | 486,714 | -0.26(-0.95%) |
Oct 05, 2015 | 26.68 | 27.24 | 26.10 | 27.24 | 404,083 | +0.78(+2.95%) |
Oct 02, 2015 | 26.75 | 26.88 | 25.62 | 26.46 | 621,049 | -0.64(-2.35%) |
Oct 01, 2015 | 27.46 | 27.46 | 26.61 | 27.10 | 649,999 | -0.10(-0.37%) |
Sep 30, 2015 | 26.84 | 27.23 | 26.58 | 27.20 | 665,258 | +0.58(+2.18%) |
Sep 29, 2015 | 26.71 | 26.96 | 26.53 | 26.62 | 389,439 | -0.05(-0.19%) |
Sep 28, 2015 | 26.73 | 26.91 | 26.44 | 26.67 | 504,400 | -0.08(-0.29%) |
Sep 25, 2015 | 26.69 | 27.08 | 26.53 | 26.75 | 477,975 | +0.35(+1.33%) |
Sep 24, 2015 | 25.87 | 26.41 | 25.86 | 26.40 | 332,906 | +0.29(+1.10%) |
Sep 23, 2015 | 26.10 | 26.30 | 25.92 | 26.11 | 234,837 | +0.13(+0.50%) |
Sep 22, 2015 | 25.81 | 26.22 | 25.81 | 25.98 | 279,720 | -0.14(-0.55%) |
Sep 21, 2015 | 25.99 | 26.26 | 25.76 | 26.12 | 274,079 | +0.37(+1.45%) |
Sep 18, 2015 | 25.69 | 25.92 | 25.49 | 25.75 | 1,230,939 | -0.40(-1.53%) |
Sep 17, 2015 | 26.84 | 27.18 | 26.07 | 26.15 | 534,864 | -0.64(-2.40%) |
Sep 16, 2015 | 26.77 | 26.85 | 26.56 | 26.80 | 354,893 | -0.05(-0.19%) |
Sep 15, 2015 | 26.72 | 26.95 | 26.58 | 26.85 | 213,283 | +0.29(+1.11%) |
Sep 14, 2015 | 26.58 | 26.76 | 26.49 | 26.55 | 263,532 | -0.03(-0.11%) |
Sep 11, 2015 | 26.37 | 26.67 | 26.32 | 26.58 | 269,239 | +0.01(+0.03%) |
Sep 10, 2015 | 26.13 | 26.66 | 26.08 | 26.57 | 252,496 | +0.37(+1.39%) |
Sep 09, 2015 | 26.70 | 26.70 | 26.19 | 26.21 | 454,815 | -0.15(-0.57%) |
Sep 08, 2015 | 26.18 | 26.47 | 26.01 | 26.36 | 322,379 | +0.55(+2.12%) |
Sep 04, 2015 | 25.70 | 25.81 | 25.81 | 25.81 | 312,504 | -0.26(-1.01%) |
Sep 03, 2015 | 25.98 | 26.25 | 25.90 | 26.08 | 339,696 | +0.11(+0.41%) |
Sep 02, 2015 | 25.88 | 26.05 | 25.64 | 25.97 | 351,765 | +0.35(+1.36%) |
Sep 01, 2015 | 26.12 | 26.39 | 25.50 | 25.62 | 504,711 | -0.94(-3.53%) |
Aug 31, 2015 | 26.20 | 26.62 | 26.13 | 26.56 | 446,086 | +0.17(+0.65%) |
Aug 28, 2015 | 26.20 | 26.55 | 26.19 | 26.39 | 428,684 | -0.01(-0.05%) |
Aug 27, 2015 | 26.51 | 26.58 | 26.15 | 26.40 | 590,790 | +0.14(+0.54%) |
Aug 26, 2015 | 25.98 | 26.26 | 25.66 | 26.26 | 470,649 | +0.71(+2.78%) |
Aug 25, 2015 | 26.86 | 26.86 | 25.52 | 25.55 | 791,573 | -0.46(-1.77%) |
Aug 24, 2015 | 26.31 | 26.89 | 25.96 | 26.01 | 762,603 | -1.28(-4.71%) |
Aug 21, 2015 | 26.79 | 27.59 | 26.73 | 27.30 | 628,238 | -0.05(-0.18%) |
Aug 20, 2015 | 27.62 | 27.62 | 27.13 | 27.35 | 520,215 | -0.43(-1.53%) |
Aug 19, 2015 | 28.08 | 28.13 | 27.74 | 27.77 | 301,301 | -0.38(-1.36%) |
Aug 18, 2015 | 28.32 | 28.51 | 28.08 | 28.16 | 332,619 | -0.09(-0.33%) |
Aug 17, 2015 | 28.11 | 28.60 | 27.80 | 28.25 | 422,978 | -0.07(-0.25%) |
Aug 14, 2015 | 27.89 | 28.32 | 27.89 | 28.32 | 273,897 | +0.33(+1.17%) |
Aug 13, 2015 | 27.86 | 28.30 | 27.77 | 27.99 | 456,039 | +0.06(+0.23%) |
Aug 12, 2015 | 28.27 | 28.29 | 27.65 | 27.93 | 345,928 | -0.46(-1.62%) |
Aug 11, 2015 | 28.56 | 28.79 | 28.18 | 28.39 | 322,513 | -0.33(-1.16%) |
Aug 10, 2015 | 28.59 | 28.94 | 28.41 | 28.72 | 525,952 | +0.29(+1.02%) |
Aug 07, 2015 | 28.83 | 28.99 | 28.12 | 28.43 | 560,336 | -0.47(-1.62%) |
Aug 06, 2015 | 29.02 | 29.26 | 28.76 | 28.90 | 339,271 | -0.17(-0.59%) |
Aug 05, 2015 | 29.18 | 29.55 | 28.84 | 29.07 | 424,763 | -0.03(-0.10%) |
Aug 04, 2015 | 29.07 | 29.36 | 29.01 | 29.10 | 337,098 | +0.09(+0.32%) |
Aug 03, 2015 | 28.77 | 29.05 | 28.67 | 29.01 | 458,497 | +0.24(+0.84%) |
Jul 31, 2015 | 28.88 | 28.92 | 28.46 | 28.77 | 1,970,273 | +0.06(+0.22%) |
Jul 30, 2015 | 28.59 | 28.91 | 28.26 | 28.70 | 892,262 | -0.09(-0.32%) |
Jul 29, 2015 | 29.60 | 29.81 | 28.78 | 28.79 | 839,541 | -0.77(-2.59%) |
Jul 28, 2015 | 29.65 | 29.87 | 29.29 | 29.56 | 707,933 | -0.01(-0.05%) |
Jul 27, 2015 | 29.51 | 29.72 | 29.21 | 29.58 | 601,450 | -0.18(-0.60%) |
Jul 24, 2015 | 30.14 | 30.14 | 29.68 | 29.75 | 587,895 | -0.30(-0.99%) |
Jul 23, 2015 | 30.49 | 30.82 | 30.03 | 30.05 | 480,368 | -0.49(-1.60%) |
Jul 22, 2015 | 30.17 | 30.70 | 30.17 | 30.54 | 370,432 | +0.39(+1.29%) |
Jul 21, 2015 | 30.43 | 30.73 | 30.12 | 30.15 | 475,754 | -0.17(-0.56%) |
Jul 20, 2015 | 30.14 | 30.48 | 30.14 | 30.32 | 485,698 | +0.19(+0.64%) |
Jul 17, 2015 | 30.11 | 30.26 | 29.78 | 30.13 | 657,864 | -0.06(-0.19%) |
Jul 16, 2015 | 30.46 | 30.60 | 30.14 | 30.19 | 589,257 | -0.08(-0.26%) |
Jul 15, 2015 | 30.25 | 30.51 | 30.02 | 30.26 | 503,421 | +0.21(+0.71%) |
Jul 14, 2015 | 29.97 | 30.12 | 29.68 | 30.05 | 446,491 | +0.09(+0.28%) |
Jul 13, 2015 | 29.81 | 30.10 | 29.76 | 29.97 | 514,370 | +0.28(+0.96%) |
Jul 10, 2015 | 29.73 | 29.81 | 29.43 | 29.68 | 683,134 | +0.39(+1.33%) |
Jul 09, 2015 | 29.55 | 29.65 | 28.99 | 29.29 | 723,015 | +0.26(+0.88%) |
Jul 08, 2015 | 28.88 | 29.11 | 28.72 | 29.04 | 843,684 | +0.04(+0.15%) |
Jul 07, 2015 | 29.65 | 29.77 | 28.43 | 28.99 | 990,359 | -0.09(-0.29%) |
Jul 06, 2015 | 29.04 | 29.33 | 28.42 | 29.08 | 1,002,650 | +0.13(+0.47%) |
Jul 02, 2015 | 30.02 | 28.94 | 28.94 | 28.94 | 1,239,167 | -0.82(-2.77%) |
Jul 01, 2015 | 28.72 | 30.23 | 28.72 | 29.77 | 2,433,489 | +1.21(+4.25%) |
Jun 30, 2015 | 28.11 | 28.86 | 27.69 | 28.55 | 1,791,413 | +0.78(+2.81%) |
Jun 29, 2015 | 28.28 | 28.50 | 27.73 | 27.77 | 444,102 | -0.64(-2.25%) |
Jun 26, 2015 | 28.17 | 28.46 | 28.16 | 28.41 | 971,170 | +0.26(+0.91%) |
Jun 25, 2015 | 28.24 | 28.45 | 27.94 | 28.16 | 393,095 | +0.11(+0.38%) |
Jun 24, 2015 | 28.26 | 28.42 | 28.04 | 28.05 | 559,537 | -0.38(-1.32%) |
Jun 23, 2015 | 28.38 | 28.70 | 28.32 | 28.43 | 493,990 | +0.12(+0.43%) |
Jun 22, 2015 | 28.06 | 28.34 | 28.06 | 28.30 | 267,555 | +0.40(+1.45%) |
Jun 19, 2015 | 27.91 | 28.03 | 27.74 | 27.90 | 683,138 | +0.05(+0.18%) |
Jun 18, 2015 | 27.60 | 27.94 | 27.41 | 27.85 | 361,586 | +0.32(+1.16%) |
Jun 17, 2015 | 28.11 | 28.11 | 27.47 | 27.53 | 321,751 | -0.51(-1.82%) |
Jun 16, 2015 | 27.72 | 28.11 | 27.61 | 28.04 | 293,996 | +0.29(+1.05%) |
Jun 15, 2015 | 27.58 | 27.90 | 27.30 | 27.75 | 402,255 | +0.04(+0.13%) |
Jun 12, 2015 | 27.79 | 27.86 | 27.52 | 27.72 | 294,788 | -0.07(-0.26%) |
Jun 11, 2015 | 27.81 | 28.04 | 27.50 | 27.79 | 349,121 | -0.04(-0.15%) |
Jun 10, 2015 | 27.62 | 28.03 | 27.35 | 27.83 | 401,188 | +0.36(+1.32%) |
Jun 09, 2015 | 27.12 | 27.58 | 26.92 | 27.47 | 422,201 | +0.39(+1.43%) |
Jun 08, 2015 | 27.28 | 27.45 | 27.02 | 27.08 | 765,348 | -0.26(-0.95%) |
Jun 05, 2015 | 26.93 | 27.40 | 26.81 | 27.34 | 390,527 | +0.51(+1.92%) |
Jun 04, 2015 | 27.08 | 27.13 | 26.68 | 26.83 | 262,665 | -0.30(-1.09%) |
Jun 03, 2015 | 26.90 | 27.23 | 26.90 | 27.12 | 406,756 | +0.34(+1.26%) |
Jun 02, 2015 | 26.42 | 26.94 | 26.39 | 26.78 | 293,861 | +0.23(+0.85%) |
Jun 01, 2015 | 26.76 | 26.78 | 26.29 | 26.56 | 352,715 | -0.09(-0.34%) |
May 29, 2015 | 26.78 | 26.90 | 26.43 | 26.65 | 451,488 | -0.21(-0.79%) |
May 28, 2015 | 26.90 | 26.93 | 26.62 | 26.86 | 323,361 | -0.05(-0.18%) |
May 27, 2015 | 26.62 | 26.98 | 26.38 | 26.91 | 356,112 | +0.41(+1.54%) |
May 26, 2015 | 26.70 | 26.70 | 26.22 | 26.50 | 412,806 | -0.25(-0.92%) |
May 22, 2015 | 26.92 | 26.75 | 26.75 | 26.75 | 236,671 | -0.18(-0.68%) |
May 21, 2015 | 26.95 | 27.11 | 26.78 | 26.93 | 239,063 | -0.10(-0.36%) |
May 20, 2015 | 27.21 | 27.21 | 26.88 | 27.03 | 322,282 | -0.12(-0.44%) |
May 19, 2015 | 27.00 | 27.18 | 26.92 | 27.15 | 390,250 | +0.18(+0.68%) |
May 18, 2015 | 26.36 | 27.02 | 26.36 | 26.97 | 363,318 | +0.51(+1.92%) |
May 15, 2015 | 26.84 | 26.89 | 26.30 | 26.46 | 337,552 | -0.35(-1.29%) |
May 14, 2015 | 26.82 | 26.94 | 26.66 | 26.81 | 475,781 | +0.11(+0.42%) |
May 13, 2015 | 26.79 | 26.88 | 26.47 | 26.69 | 432,614 | +0.00(+0.00%) |
May 12, 2015 | 26.64 | 26.82 | 26.28 | 26.69 | 331,724 | -0.04(-0.13%) |
May 11, 2015 | 26.55 | 26.88 | 26.55 | 26.73 | 298,021 | +0.11(+0.42%) |
May 08, 2015 | 26.78 | 26.78 | 26.44 | 26.62 | 304,530 | +0.04(+0.16%) |
May 07, 2015 | 26.50 | 26.81 | 26.40 | 26.57 | 276,665 | -0.03(-0.11%) |
May 06, 2015 | 26.47 | 26.62 | 26.17 | 26.60 | 326,251 | +0.17(+0.64%) |
May 05, 2015 | 26.42 | 26.62 | 26.28 | 26.43 | 380,863 | -0.14(-0.53%) |
May 04, 2015 | 26.36 | 26.59 | 26.17 | 26.57 | 453,347 | +0.29(+1.10%) |