Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.28 | 30.37 | 29.92 | 30.32 | 909,765 | +0.05(+0.15%) |
Apr 28, 2016 | 30.32 | 30.56 | 30.15 | 30.28 | 786,312 | -0.27(-0.89%) |
Apr 27, 2016 | 30.59 | 30.76 | 30.35 | 30.55 | 992,035 | -0.15(-0.50%) |
Apr 26, 2016 | 30.35 | 30.80 | 30.33 | 30.70 | 1,059,911 | +0.12(+0.38%) |
Apr 25, 2016 | 30.67 | 30.77 | 30.43 | 30.59 | 1,066,754 | -0.15(-0.50%) |
Apr 22, 2016 | 30.75 | 30.88 | 30.53 | 30.74 | 1,320,210 | -0.10(-0.32%) |
Apr 21, 2016 | 30.89 | 31.12 | 30.63 | 30.84 | 1,864,364 | -0.19(-0.61%) |
Apr 20, 2016 | 30.98 | 31.19 | 30.69 | 31.03 | 1,448,796 | +0.21(+0.68%) |
Apr 19, 2016 | 30.77 | 30.86 | 30.63 | 30.82 | 2,054,033 | +0.12(+0.38%) |
Apr 18, 2016 | 30.42 | 30.77 | 30.34 | 30.70 | 1,255,662 | +0.15(+0.50%) |
Apr 15, 2016 | 30.49 | 30.60 | 30.39 | 30.55 | 535,548 | +0.14(+0.48%) |
Apr 14, 2016 | 30.15 | 30.43 | 30.03 | 30.40 | 1,474,478 | +0.36(+1.20%) |
Apr 13, 2016 | 30.01 | 30.23 | 29.95 | 30.04 | 1,290,593 | +0.10(+0.33%) |
Apr 12, 2016 | 29.85 | 30.11 | 29.78 | 29.94 | 855,574 | +0.10(+0.33%) |
Apr 11, 2016 | 30.21 | 30.25 | 29.84 | 29.84 | 849,647 | -0.24(-0.81%) |
Apr 08, 2016 | 30.24 | 30.24 | 29.83 | 30.09 | 826,343 | +0.03(+0.09%) |
Apr 07, 2016 | 29.78 | 30.17 | 29.76 | 30.06 | 1,762,402 | -0.11(-0.36%) |
Apr 06, 2016 | 30.07 | 30.23 | 29.97 | 30.17 | 1,533,918 | +0.20(+0.66%) |
Apr 05, 2016 | 30.19 | 30.25 | 29.92 | 29.97 | 863,245 | -0.32(-1.05%) |
Apr 04, 2016 | 30.31 | 30.37 | 29.99 | 30.29 | 1,194,731 | +0.01(+0.03%) |
Apr 01, 2016 | 29.72 | 30.40 | 29.62 | 30.28 | 1,387,469 | +0.31(+1.03%) |
Mar 31, 2016 | 29.74 | 30.06 | 29.63 | 29.97 | 1,594,127 | +0.13(+0.42%) |
Mar 30, 2016 | 29.95 | 30.07 | 29.76 | 29.84 | 1,335,470 | +0.08(+0.27%) |
Mar 29, 2016 | 29.48 | 29.84 | 29.40 | 29.76 | 989,384 | +0.26(+0.89%) |
Mar 28, 2016 | 29.48 | 29.75 | 29.43 | 29.50 | 607,582 | +0.08(+0.28%) |
Mar 24, 2016 | 29.37 | 29.42 | 29.42 | 29.42 | 822,743 | -0.02(-0.06%) |
Mar 23, 2016 | 29.58 | 29.66 | 29.44 | 29.44 | 689,662 | -0.11(-0.37%) |
Mar 22, 2016 | 29.26 | 29.79 | 29.19 | 29.55 | 1,740,197 | +0.25(+0.87%) |
Mar 21, 2016 | 29.09 | 29.47 | 28.86 | 29.29 | 1,006,740 | +0.21(+0.72%) |
Mar 18, 2016 | 29.30 | 29.64 | 29.03 | 29.08 | 2,768,461 | -0.15(-0.53%) |
Mar 17, 2016 | 29.19 | 29.55 | 28.99 | 29.24 | 954,287 | +0.03(+0.09%) |
Mar 16, 2016 | 29.09 | 29.29 | 28.99 | 29.21 | 853,211 | +0.07(+0.25%) |
Mar 15, 2016 | 29.06 | 29.29 | 28.95 | 29.14 | 720,989 | -0.13(-0.43%) |
Mar 14, 2016 | 29.08 | 29.39 | 28.89 | 29.26 | 838,235 | +0.19(+0.65%) |
Mar 11, 2016 | 28.85 | 29.23 | 28.64 | 29.07 | 1,154,793 | +0.42(+1.45%) |
Mar 10, 2016 | 28.90 | 29.08 | 28.42 | 28.66 | 866,836 | -0.07(-0.25%) |
Mar 09, 2016 | 28.99 | 29.11 | 28.65 | 28.73 | 1,029,985 | -0.11(-0.38%) |
Mar 08, 2016 | 29.05 | 29.09 | 28.74 | 28.84 | 1,033,541 | -0.28(-0.96%) |
Mar 07, 2016 | 28.90 | 29.34 | 28.90 | 29.12 | 1,526,209 | -0.05(-0.19%) |
Mar 04, 2016 | 29.00 | 29.26 | 28.84 | 29.17 | 1,286,573 | +0.08(+0.28%) |
Mar 03, 2016 | 29.16 | 29.18 | 28.74 | 29.09 | 1,114,367 | -0.08(-0.28%) |
Mar 02, 2016 | 28.88 | 29.23 | 28.69 | 29.17 | 1,195,369 | +0.12(+0.41%) |
Mar 01, 2016 | 28.71 | 29.10 | 28.44 | 29.06 | 1,281,738 | +0.62(+2.20%) |
Feb 29, 2016 | 28.57 | 28.65 | 28.23 | 28.43 | 1,896,105 | -0.14(-0.48%) |
Feb 26, 2016 | 28.72 | 28.87 | 28.41 | 28.57 | 1,244,067 | +0.04(+0.13%) |
Feb 25, 2016 | 27.94 | 28.55 | 27.83 | 28.53 | 1,683,530 | +0.68(+2.44%) |
Feb 24, 2016 | 27.83 | 27.86 | 27.52 | 27.85 | 869,652 | -0.20(-0.71%) |
Feb 23, 2016 | 28.00 | 28.21 | 27.73 | 28.05 | 1,548,858 | +0.05(+0.19%) |
Feb 22, 2016 | 27.54 | 28.00 | 27.28 | 28.00 | 1,026,812 | +0.71(+2.62%) |
Feb 19, 2016 | 27.46 | 27.72 | 27.09 | 27.28 | 2,622,033 | -0.23(-0.82%) |
Feb 18, 2016 | 27.75 | 27.99 | 27.41 | 27.51 | 2,139,345 | -0.44(-1.59%) |
Feb 17, 2016 | 27.39 | 28.09 | 27.30 | 27.95 | 3,878,700 | +0.64(+2.35%) |
Feb 16, 2016 | 27.53 | 27.73 | 26.98 | 27.31 | 2,769,944 | -0.11(-0.40%) |
Feb 12, 2016 | 27.60 | 27.42 | 27.42 | 27.42 | 2,909,384 | +0.24(+0.90%) |
Feb 11, 2016 | 28.13 | 28.14 | 26.41 | 27.17 | 4,319,246 | -1.03(-3.64%) |
Feb 10, 2016 | 29.35 | 29.86 | 27.65 | 28.20 | 6,764,871 | +0.95(+3.48%) |
Feb 09, 2016 | 26.65 | 27.53 | 26.64 | 27.25 | 4,733,368 | +0.35(+1.31%) |
Feb 08, 2016 | 28.14 | 28.40 | 26.60 | 26.90 | 3,682,700 | -1.39(-4.91%) |
Feb 05, 2016 | 29.98 | 30.19 | 28.26 | 28.29 | 2,782,231 | -1.76(-5.85%) |
Feb 04, 2016 | 29.18 | 30.12 | 28.95 | 30.05 | 3,262,658 | +0.78(+2.68%) |
Feb 03, 2016 | 29.41 | 29.50 | 28.86 | 29.27 | 1,804,773 | -0.04(-0.12%) |
Feb 02, 2016 | 29.37 | 29.59 | 29.12 | 29.30 | 2,127,654 | -0.28(-0.95%) |
Feb 01, 2016 | 28.72 | 29.66 | 28.72 | 29.58 | 2,159,731 | +0.76(+2.63%) |
Jan 29, 2016 | 28.75 | 28.91 | 28.34 | 28.82 | 3,167,418 | +0.14(+0.47%) |
Jan 28, 2016 | 28.64 | 28.74 | 28.35 | 28.69 | 1,388,922 | +0.15(+0.54%) |
Jan 27, 2016 | 28.81 | 28.91 | 28.26 | 28.54 | 1,731,509 | -0.33(-1.16%) |
Jan 26, 2016 | 28.17 | 28.96 | 27.63 | 28.87 | 2,060,403 | +0.74(+2.63%) |
Jan 25, 2016 | 28.63 | 28.63 | 28.07 | 28.13 | 1,727,277 | -0.49(-1.70%) |
Jan 22, 2016 | 28.33 | 28.63 | 28.17 | 28.62 | 1,447,559 | +0.57(+2.03%) |
Jan 21, 2016 | 28.00 | 28.41 | 27.77 | 28.05 | 2,548,611 | +0.21(+0.75%) |
Jan 20, 2016 | 27.65 | 28.10 | 26.90 | 27.84 | 2,462,045 | -0.05(-0.16%) |
Jan 19, 2016 | 28.26 | 28.28 | 27.83 | 27.89 | 1,740,329 | -0.18(-0.64%) |
Jan 15, 2016 | 27.85 | 28.07 | 28.07 | 28.07 | 2,260,158 | -0.42(-1.49%) |
Jan 14, 2016 | 28.58 | 28.63 | 27.47 | 28.49 | 3,933,608 | -0.11(-0.38%) |
Jan 13, 2016 | 29.15 | 29.27 | 28.21 | 28.60 | 3,478,937 | -0.51(-1.77%) |
Jan 12, 2016 | 28.95 | 29.17 | 28.72 | 29.11 | 2,311,716 | +0.36(+1.26%) |
Jan 11, 2016 | 28.83 | 28.83 | 28.39 | 28.75 | 2,156,396 | +0.05(+0.16%) |
Jan 08, 2016 | 28.91 | 28.95 | 28.64 | 28.71 | 2,249,541 | -0.07(-0.25%) |
Jan 07, 2016 | 28.77 | 29.05 | 28.60 | 28.78 | 2,084,943 | -0.35(-1.21%) |
Jan 06, 2016 | 28.96 | 29.26 | 28.92 | 29.13 | 2,387,875 | -0.14(-0.46%) |
Jan 05, 2016 | 29.30 | 29.41 | 29.16 | 29.27 | 2,965,325 | +0.07(+0.25%) |
Jan 04, 2016 | 28.56 | 29.22 | 28.22 | 29.19 | 2,572,786 | +0.10(+0.34%) |
Dec 31, 2015 | 29.14 | 29.09 | 29.09 | 29.09 | 988,971 | -0.13(-0.43%) |
Dec 30, 2015 | 29.35 | 29.67 | 29.21 | 29.22 | 1,007,608 | -0.15(-0.52%) |
Dec 29, 2015 | 29.19 | 29.41 | 29.13 | 29.37 | 816,893 | +0.25(+0.87%) |
Dec 28, 2015 | 29.06 | 29.19 | 28.78 | 29.12 | 801,275 | -0.01(-0.03%) |
Dec 24, 2015 | 29.18 | 29.13 | 29.13 | 29.13 | 394,169 | -0.10(-0.34%) |
Dec 23, 2015 | 29.02 | 29.28 | 28.84 | 29.23 | 1,849,301 | +0.28(+0.97%) |
Dec 22, 2015 | 29.05 | 29.16 | 28.64 | 28.95 | 1,492,706 | -0.07(-0.25%) |
Dec 21, 2015 | 29.09 | 29.50 | 28.81 | 29.02 | 1,572,764 | +0.00(+0.00%) |
Dec 18, 2015 | 29.40 | 29.40 | 28.87 | 29.02 | 2,947,676 | -0.28(-0.95%) |
Dec 17, 2015 | 29.56 | 31.63 | 29.04 | 29.30 | 1,565,834 | -0.17(-0.58%) |
Dec 16, 2015 | 29.73 | 29.77 | 29.04 | 29.47 | 2,010,565 | -0.10(-0.34%) |
Dec 15, 2015 | 29.55 | 29.88 | 29.45 | 29.57 | 1,493,822 | +0.18(+0.61%) |
Dec 14, 2015 | 29.43 | 29.83 | 29.02 | 29.39 | 2,542,819 | +0.04(+0.12%) |
Dec 11, 2015 | 29.94 | 29.96 | 29.26 | 29.36 | 1,406,237 | -0.90(-2.98%) |
Dec 10, 2015 | 30.32 | 30.38 | 30.13 | 30.26 | 1,538,596 | +0.02(+0.06%) |
Dec 09, 2015 | 30.26 | 30.51 | 30.03 | 30.24 | 2,209,356 | -0.15(-0.50%) |
Dec 08, 2015 | 30.22 | 30.62 | 30.00 | 30.39 | 1,416,839 | -0.20(-0.65%) |
Dec 07, 2015 | 30.74 | 30.82 | 30.41 | 30.59 | 2,601,466 | -0.11(-0.35%) |
Dec 04, 2015 | 30.30 | 30.86 | 30.16 | 30.70 | 2,720,684 | +0.51(+1.67%) |
Dec 03, 2015 | 30.66 | 30.86 | 30.09 | 30.19 | 3,629,314 | -0.24(-0.80%) |
Dec 02, 2015 | 29.98 | 30.56 | 29.69 | 30.44 | 6,498,741 | +0.78(+2.62%) |
Dec 01, 2015 | 29.85 | 30.23 | 29.48 | 29.66 | 4,018,625 | +0.23(+0.80%) |
Nov 30, 2015 | 29.95 | 30.09 | 29.40 | 29.43 | 3,388,508 | -0.53(-1.78%) |
Nov 27, 2015 | 29.75 | 30.19 | 29.63 | 29.96 | 1,863,363 | +0.24(+0.82%) |
Nov 25, 2015 | 29.74 | 29.72 | 29.72 | 29.72 | 1,797,152 | +0.03(+0.11%) |
Nov 24, 2015 | 29.56 | 29.96 | 29.28 | 29.69 | 2,597,812 | -0.06(-0.21%) |
Nov 23, 2015 | 29.63 | 30.02 | 29.63 | 29.75 | 3,542,796 | +0.38(+1.29%) |
Nov 20, 2015 | 29.19 | 29.96 | 29.11 | 29.37 | 5,842,620 | +0.28(+0.96%) |
Nov 19, 2015 | 29.43 | 29.46 | 28.88 | 29.09 | 6,184,041 | -0.27(-0.92%) |
Nov 18, 2015 | 27.66 | 29.37 | 27.39 | 29.36 | 7,790,857 | +2.72(+10.20%) |
Nov 17, 2015 | 26.75 | 27.19 | 26.37 | 26.64 | 4,485,845 | +0.04(+0.17%) |
Nov 16, 2015 | 26.55 | 26.75 | 26.41 | 26.60 | 2,293,551 | +0.00(+0.00%) |
Nov 13, 2015 | 27.14 | 27.18 | 26.52 | 26.60 | 2,666,207 | -0.66(-2.41%) |
Nov 12, 2015 | 27.53 | 27.72 | 27.03 | 27.26 | 2,034,729 | -0.43(-1.56%) |
Nov 11, 2015 | 27.41 | 27.74 | 27.17 | 27.69 | 1,615,632 | +0.38(+1.38%) |
Nov 10, 2015 | 27.17 | 27.33 | 26.99 | 27.31 | 984,696 | +0.05(+0.17%) |
Nov 09, 2015 | 27.36 | 27.36 | 26.99 | 27.27 | 2,436,871 | -0.17(-0.62%) |
Nov 06, 2015 | 27.92 | 27.92 | 27.16 | 27.44 | 811,110 | +0.00(+0.00%) |
Nov 05, 2015 | 27.45 | 27.84 | 27.11 | 27.44 | 1,446,690 | +0.00(+0.00%) |
Nov 04, 2015 | 27.86 | 27.89 | 27.42 | 27.44 | 2,027,141 | -0.43(-1.55%) |
Nov 03, 2015 | 27.26 | 27.88 | 27.26 | 27.87 | 1,632,034 | +0.56(+2.04%) |
Nov 02, 2015 | 27.40 | 27.41 | 27.15 | 27.31 | 1,675,388 | +0.01(+0.03%) |
Oct 30, 2015 | 27.70 | 27.72 | 27.31 | 27.30 | 2,599,919 | -0.45(-1.62%) |
Oct 29, 2015 | 28.01 | 28.06 | 27.63 | 27.75 | 1,106,311 | -0.23(-0.84%) |
Oct 28, 2015 | 28.08 | 28.21 | 27.59 | 27.99 | 1,630,216 | +0.06(+0.23%) |
Oct 27, 2015 | 27.95 | 28.16 | 27.65 | 27.92 | 879,826 | -0.03(-0.10%) |
Oct 26, 2015 | 27.72 | 28.04 | 27.59 | 27.95 | 1,782,326 | +0.22(+0.78%) |
Oct 23, 2015 | 27.83 | 27.97 | 27.59 | 27.73 | 1,238,640 | +0.10(+0.36%) |
Oct 22, 2015 | 27.81 | 28.09 | 27.59 | 27.63 | 1,640,140 | +0.11(+0.39%) |
Oct 21, 2015 | 28.03 | 28.03 | 27.44 | 27.53 | 900,748 | -0.44(-1.58%) |
Oct 20, 2015 | 28.07 | 28.25 | 27.93 | 27.97 | 1,831,610 | -0.11(-0.38%) |
Oct 19, 2015 | 27.99 | 28.22 | 27.59 | 28.07 | 2,064,209 | +0.05(+0.19%) |
Oct 16, 2015 | 27.63 | 28.07 | 27.49 | 28.02 | 1,420,214 | +0.48(+1.73%) |
Oct 15, 2015 | 27.28 | 27.64 | 27.01 | 27.54 | 1,494,950 | +0.41(+1.53%) |
Oct 14, 2015 | 27.48 | 27.88 | 27.00 | 27.13 | 1,707,152 | -0.32(-1.18%) |
Oct 13, 2015 | 27.73 | 27.86 | 27.43 | 27.45 | 1,367,600 | -0.39(-1.39%) |
Oct 12, 2015 | 27.81 | 27.99 | 27.75 | 27.84 | 1,371,770 | +0.05(+0.19%) |
Oct 09, 2015 | 27.83 | 28.09 | 27.75 | 27.79 | 1,348,240 | -0.03(-0.10%) |
Oct 08, 2015 | 27.66 | 27.90 | 27.53 | 27.81 | 2,467,645 | -0.02(-0.06%) |
Oct 07, 2015 | 27.35 | 27.90 | 27.09 | 27.83 | 2,710,046 | +0.48(+1.74%) |
Oct 06, 2015 | 27.82 | 27.82 | 27.20 | 27.36 | 1,137,823 | -0.54(-1.93%) |
Oct 05, 2015 | 27.93 | 28.03 | 27.50 | 27.90 | 1,855,651 | +0.16(+0.58%) |
Oct 02, 2015 | 26.81 | 27.81 | 26.55 | 27.73 | 2,210,845 | +0.71(+2.63%) |
Oct 01, 2015 | 26.73 | 27.05 | 26.30 | 27.02 | 2,020,215 | +0.36(+1.35%) |
Sep 30, 2015 | 26.15 | 26.79 | 25.82 | 26.66 | 3,062,280 | +0.75(+2.88%) |
Sep 29, 2015 | 26.55 | 26.73 | 25.52 | 25.92 | 6,339,277 | -0.58(-2.17%) |
Sep 28, 2015 | 27.93 | 28.42 | 26.44 | 26.49 | 4,769,910 | -1.52(-5.43%) |
Sep 25, 2015 | 28.27 | 28.39 | 27.83 | 28.01 | 401,192 | -0.07(-0.26%) |
Sep 24, 2015 | 28.22 | 28.33 | 27.78 | 28.08 | 1,314,869 | -0.32(-1.14%) |
Sep 23, 2015 | 28.16 | 28.43 | 28.08 | 28.41 | 826,321 | +0.26(+0.93%) |
Sep 22, 2015 | 28.40 | 28.41 | 27.71 | 28.15 | 1,077,459 | -0.49(-1.70%) |
Sep 21, 2015 | 28.71 | 28.84 | 28.40 | 28.63 | 964,120 | +0.14(+0.51%) |
Sep 18, 2015 | 28.39 | 28.73 | 28.37 | 28.49 | 1,670,003 | -0.21(-0.72%) |
Sep 17, 2015 | 28.43 | 28.92 | 28.29 | 28.70 | 1,298,545 | +0.25(+0.89%) |
Sep 16, 2015 | 28.19 | 28.57 | 28.04 | 28.44 | 1,220,916 | +0.20(+0.70%) |
Sep 15, 2015 | 28.30 | 28.47 | 27.87 | 28.25 | 2,005,205 | +0.02(+0.06%) |
Sep 14, 2015 | 28.50 | 28.50 | 28.09 | 28.23 | 1,937,228 | -0.28(-0.98%) |
Sep 11, 2015 | 28.05 | 28.55 | 27.92 | 28.51 | 1,386,922 | +0.39(+1.38%) |
Sep 10, 2015 | 28.09 | 28.43 | 27.95 | 28.12 | 875,339 | +0.04(+0.13%) |
Sep 09, 2015 | 28.62 | 28.79 | 28.04 | 28.08 | 1,303,022 | -0.34(-1.20%) |
Sep 08, 2015 | 28.42 | 29.61 | 28.09 | 28.43 | 1,021,833 | +0.58(+2.10%) |
Sep 04, 2015 | 27.96 | 27.84 | 27.84 | 27.84 | 440,219 | -0.35(-1.24%) |
Sep 03, 2015 | 28.21 | 28.36 | 28.05 | 28.19 | 1,049,356 | +0.07(+0.26%) |
Sep 02, 2015 | 28.02 | 28.18 | 27.76 | 28.12 | 1,461,804 | +0.34(+1.23%) |
Sep 01, 2015 | 27.73 | 28.04 | 27.54 | 27.78 | 1,776,488 | -0.41(-1.47%) |
Aug 31, 2015 | 28.35 | 28.36 | 28.02 | 28.19 | 2,482,993 | -0.23(-0.82%) |
Aug 28, 2015 | 28.72 | 28.72 | 28.27 | 28.43 | 1,549,667 | -0.34(-1.19%) |
Aug 27, 2015 | 28.17 | 28.78 | 27.95 | 28.77 | 2,336,557 | +0.84(+3.00%) |
Aug 26, 2015 | 27.97 | 27.99 | 26.93 | 27.93 | 3,477,010 | +0.49(+1.77%) |
Aug 25, 2015 | 28.19 | 28.26 | 27.43 | 27.45 | 3,024,510 | -0.19(-0.68%) |
Aug 24, 2015 | 25.98 | 28.27 | 25.27 | 27.63 | 4,113,353 | -1.38(-4.74%) |
Aug 21, 2015 | 29.07 | 29.35 | 28.96 | 29.01 | 3,414,949 | -0.33(-1.13%) |
Aug 20, 2015 | 29.74 | 29.83 | 29.31 | 29.34 | 2,915,669 | -0.78(-2.60%) |
Aug 19, 2015 | 29.85 | 30.39 | 29.71 | 30.13 | 6,212,315 | +0.22(+0.72%) |
Aug 18, 2015 | 29.40 | 30.03 | 29.16 | 29.91 | 9,695,903 | +0.68(+2.34%) |
Aug 17, 2015 | 28.89 | 29.36 | 28.89 | 29.23 | 2,455,970 | -0.20(-0.67%) |
Aug 14, 2015 | 28.86 | 29.43 | 28.71 | 29.42 | 1,482,366 | +0.65(+2.27%) |
Aug 13, 2015 | 28.60 | 29.19 | 28.47 | 28.77 | 4,089,317 | +0.43(+1.52%) |
Aug 12, 2015 | 28.48 | 28.63 | 27.34 | 28.34 | 2,677,388 | -0.45(-1.56%) |
Aug 11, 2015 | 28.82 | 29.04 | 28.61 | 28.79 | 1,083,014 | -0.18(-0.62%) |
Aug 10, 2015 | 29.09 | 29.40 | 28.87 | 28.97 | 1,616,465 | -0.05(-0.19%) |
Aug 07, 2015 | 28.79 | 29.08 | 28.59 | 29.02 | 1,345,945 | +0.19(+0.65%) |
Aug 06, 2015 | 29.22 | 29.24 | 28.79 | 28.83 | 868,008 | -0.35(-1.20%) |
Aug 05, 2015 | 29.04 | 29.47 | 28.92 | 29.18 | 1,468,372 | +0.14(+0.49%) |
Aug 04, 2015 | 29.35 | 29.37 | 28.99 | 29.04 | 917,402 | -0.20(-0.68%) |
Aug 03, 2015 | 28.57 | 29.28 | 28.49 | 29.24 | 2,183,261 | +0.69(+2.42%) |
Jul 31, 2015 | 28.61 | 28.90 | 28.49 | 28.55 | 1,564,397 | +0.06(+0.22%) |
Jul 30, 2015 | 28.61 | 28.71 | 28.47 | 28.48 | 1,593,102 | -0.22(-0.78%) |
Jul 29, 2015 | 28.39 | 28.89 | 28.30 | 28.71 | 1,368,439 | +0.32(+1.14%) |
Jul 28, 2015 | 28.09 | 28.39 | 28.04 | 28.39 | 865,909 | +0.38(+1.35%) |
Jul 27, 2015 | 28.43 | 28.48 | 27.89 | 28.01 | 1,150,279 | -0.51(-1.79%) |
Jul 24, 2015 | 28.78 | 28.82 | 28.40 | 28.52 | 1,243,830 | -0.18(-0.63%) |
Jul 23, 2015 | 29.06 | 29.12 | 28.68 | 28.70 | 1,681,218 | -0.36(-1.23%) |
Jul 22, 2015 | 28.56 | 29.09 | 28.32 | 29.06 | 1,164,560 | +0.51(+1.79%) |
Jul 21, 2015 | 28.73 | 28.83 | 28.46 | 28.55 | 619,266 | -0.20(-0.69%) |
Jul 20, 2015 | 28.77 | 28.84 | 28.65 | 28.74 | 729,344 | +0.03(+0.09%) |
Jul 17, 2015 | 28.82 | 28.87 | 28.52 | 28.72 | 672,958 | -0.10(-0.34%) |
Jul 16, 2015 | 28.77 | 28.86 | 28.67 | 28.82 | 939,126 | +0.15(+0.53%) |
Jul 15, 2015 | 28.87 | 28.88 | 28.54 | 28.66 | 781,263 | -0.20(-0.68%) |
Jul 14, 2015 | 28.61 | 28.87 | 28.36 | 28.86 | 1,826,245 | +0.18(+0.63%) |
Jul 13, 2015 | 28.56 | 28.77 | 28.52 | 28.68 | 1,442,404 | +0.34(+1.20%) |
Jul 10, 2015 | 27.96 | 28.35 | 27.84 | 28.34 | 1,219,346 | +0.51(+1.84%) |
Jul 09, 2015 | 28.00 | 28.15 | 27.76 | 27.83 | 2,150,969 | +0.04(+0.13%) |
Jul 08, 2015 | 27.97 | 28.14 | 27.72 | 27.79 | 2,093,278 | -0.32(-1.15%) |
Jul 07, 2015 | 27.95 | 28.13 | 27.78 | 28.12 | 2,077,540 | +0.13(+0.48%) |
Jul 06, 2015 | 27.73 | 28.02 | 27.72 | 27.98 | 1,649,502 | +0.10(+0.35%) |
Jul 02, 2015 | 28.11 | 27.88 | 27.88 | 27.88 | 1,809,319 | -0.20(-0.70%) |
Jul 01, 2015 | 27.99 | 28.35 | 27.91 | 28.08 | 4,643,815 | +0.30(+1.07%) |
Jun 30, 2015 | 28.26 | 28.26 | 27.64 | 27.78 | 2,799,810 | -0.33(-1.18%) |
Jun 29, 2015 | 28.18 | 28.34 | 28.01 | 28.12 | 5,433,133 | -0.28(-0.98%) |
Jun 26, 2015 | 28.30 | 28.56 | 28.22 | 28.39 | 11,164,836 | +0.08(+0.29%) |
Jun 25, 2015 | 28.35 | 28.46 | 28.17 | 28.31 | 2,659,839 | +0.03(+0.10%) |
Jun 24, 2015 | 28.60 | 28.69 | 28.22 | 28.29 | 2,583,115 | -0.32(-1.13%) |
Jun 23, 2015 | 28.61 | 28.70 | 28.47 | 28.61 | 1,481,953 | +0.05(+0.19%) |
Jun 22, 2015 | 28.51 | 28.68 | 28.38 | 28.56 | 2,216,364 | +0.14(+0.51%) |
Jun 19, 2015 | 27.99 | 28.48 | 27.95 | 28.41 | 2,936,027 | +0.31(+1.12%) |
Jun 18, 2015 | 27.93 | 28.14 | 27.92 | 28.10 | 1,631,974 | +0.23(+0.84%) |
Jun 17, 2015 | 27.80 | 27.91 | 27.60 | 27.86 | 1,385,171 | +0.12(+0.42%) |
Jun 16, 2015 | 27.77 | 27.84 | 27.57 | 27.75 | 1,476,017 | -0.05(-0.19%) |
Jun 15, 2015 | 27.70 | 27.83 | 27.58 | 27.80 | 2,718,591 | +0.04(+0.16%) |
Jun 12, 2015 | 27.62 | 27.86 | 27.55 | 27.76 | 1,777,884 | +0.05(+0.19%) |
Jun 11, 2015 | 27.96 | 28.09 | 27.68 | 27.70 | 1,850,611 | -0.21(-0.74%) |
Jun 10, 2015 | 28.14 | 28.35 | 27.84 | 27.91 | 2,058,924 | -0.21(-0.73%) |
Jun 09, 2015 | 28.07 | 28.16 | 27.93 | 28.12 | 1,292,890 | +0.04(+0.13%) |
Jun 08, 2015 | 28.26 | 28.34 | 27.96 | 28.08 | 1,016,904 | -0.19(-0.67%) |
Jun 05, 2015 | 28.29 | 28.37 | 28.10 | 28.27 | 1,385,151 | +0.01(+0.03%) |
Jun 04, 2015 | 28.36 | 28.43 | 28.19 | 28.26 | 1,949,403 | -0.12(-0.41%) |
Jun 03, 2015 | 28.35 | 28.48 | 28.19 | 28.38 | 2,271,598 | +0.11(+0.38%) |
Jun 02, 2015 | 28.10 | 28.39 | 28.01 | 28.27 | 1,906,775 | +0.16(+0.57%) |
Jun 01, 2015 | 28.21 | 28.48 | 28.00 | 28.11 | 2,455,623 | -0.02(-0.06%) |
May 29, 2015 | 28.26 | 28.40 | 27.88 | 28.13 | 9,221,740 | -0.08(-0.29%) |
May 28, 2015 | 28.46 | 28.49 | 28.16 | 28.21 | 1,835,242 | -0.23(-0.82%) |
May 27, 2015 | 28.56 | 28.70 | 28.34 | 28.44 | 2,395,820 | -0.08(-0.28%) |
May 26, 2015 | 28.56 | 28.71 | 28.35 | 28.52 | 3,622,997 | +0.02(+0.06%) |
May 22, 2015 | 28.41 | 28.50 | 28.50 | 28.50 | 2,965,446 | +0.12(+0.41%) |
May 21, 2015 | 28.40 | 28.44 | 28.08 | 28.39 | 5,974,756 | -0.16(-0.57%) |
May 20, 2015 | 28.30 | 29.02 | 28.15 | 28.55 | 3,909,749 | +0.29(+1.02%) |
May 19, 2015 | 28.45 | 28.57 | 28.23 | 28.26 | 1,602,163 | -0.18(-0.63%) |
May 18, 2015 | 28.37 | 28.56 | 28.09 | 28.44 | 1,806,093 | +0.10(+0.35%) |
May 15, 2015 | 28.58 | 28.72 | 28.14 | 28.34 | 1,506,177 | -0.14(-0.50%) |
May 14, 2015 | 27.90 | 28.87 | 27.89 | 28.48 | 3,209,515 | +0.69(+2.49%) |
May 13, 2015 | 28.82 | 28.91 | 27.69 | 27.79 | 3,713,258 | -0.24(-0.86%) |
May 12, 2015 | 27.81 | 28.13 | 27.52 | 28.04 | 1,982,155 | +0.13(+0.45%) |
May 11, 2015 | 28.21 | 28.35 | 27.86 | 27.91 | 1,724,377 | -0.37(-1.30%) |
May 08, 2015 | 28.12 | 28.56 | 27.91 | 28.28 | 859,396 | +0.40(+1.45%) |
May 07, 2015 | 27.59 | 27.95 | 27.48 | 27.87 | 1,092,339 | +0.32(+1.17%) |
May 06, 2015 | 27.88 | 27.90 | 27.30 | 27.55 | 1,351,832 | -0.31(-1.09%) |
May 05, 2015 | 28.07 | 28.08 | 27.68 | 27.86 | 1,628,990 | -0.30(-1.05%) |
May 04, 2015 | 27.70 | 28.21 | 27.60 | 28.15 | 1,149,872 | +0.47(+1.68%) |