Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.01 | 27.66 | 25.97 | 27.56 | 4,393,461 | +2.27(+8.99%) |
Apr 28, 2016 | 25.34 | 25.61 | 25.24 | 25.29 | 1,416,541 | -0.20(-0.78%) |
Apr 27, 2016 | 25.32 | 25.51 | 25.18 | 25.48 | 1,149,484 | +0.19(+0.75%) |
Apr 26, 2016 | 25.25 | 25.35 | 24.96 | 25.30 | 1,477,805 | +0.19(+0.75%) |
Apr 25, 2016 | 25.49 | 25.52 | 25.04 | 25.11 | 1,771,439 | -0.42(-1.66%) |
Apr 22, 2016 | 24.88 | 25.64 | 24.85 | 25.53 | 1,693,436 | +0.58(+2.34%) |
Apr 21, 2016 | 24.99 | 25.07 | 24.80 | 24.95 | 1,277,076 | +0.04(+0.15%) |
Apr 20, 2016 | 24.68 | 24.99 | 24.49 | 24.91 | 1,683,939 | +0.11(+0.46%) |
Apr 19, 2016 | 24.65 | 24.92 | 24.54 | 24.80 | 1,461,941 | +0.34(+1.39%) |
Apr 18, 2016 | 24.66 | 24.73 | 24.39 | 24.46 | 776,679 | -0.25(-0.99%) |
Apr 15, 2016 | 24.76 | 24.99 | 24.63 | 24.70 | 926,916 | -0.17(-0.68%) |
Apr 14, 2016 | 25.07 | 25.07 | 24.80 | 24.87 | 1,002,940 | -0.01(-0.04%) |
Apr 13, 2016 | 24.81 | 25.11 | 24.73 | 24.88 | 1,148,280 | +0.16(+0.65%) |
Apr 12, 2016 | 24.67 | 24.74 | 24.46 | 24.72 | 1,208,731 | +0.25(+1.00%) |
Apr 11, 2016 | 24.36 | 24.78 | 24.08 | 24.48 | 2,588,851 | +0.33(+1.37%) |
Apr 08, 2016 | 24.67 | 24.81 | 24.04 | 24.15 | 1,622,178 | -0.36(-1.46%) |
Apr 07, 2016 | 24.80 | 24.96 | 24.40 | 24.50 | 2,606,020 | -0.53(-2.11%) |
Apr 06, 2016 | 25.06 | 25.23 | 24.77 | 25.03 | 2,008,026 | -0.06(-0.23%) |
Apr 05, 2016 | 25.70 | 25.75 | 24.82 | 25.09 | 1,426,022 | -0.81(-3.13%) |
Apr 04, 2016 | 25.92 | 26.06 | 25.71 | 25.90 | 1,507,450 | -0.01(-0.04%) |
Apr 01, 2016 | 25.65 | 25.99 | 25.58 | 25.91 | 1,608,084 | +0.02(+0.07%) |
Mar 31, 2016 | 26.24 | 26.29 | 25.73 | 25.89 | 2,010,376 | -0.59(-2.24%) |
Mar 30, 2016 | 26.51 | 27.05 | 26.34 | 26.48 | 1,993,049 | -0.06(-0.21%) |
Mar 29, 2016 | 25.93 | 26.60 | 25.81 | 26.54 | 1,547,286 | +0.54(+2.07%) |
Mar 28, 2016 | 26.15 | 26.25 | 25.93 | 26.00 | 735,279 | -0.09(-0.36%) |
Mar 24, 2016 | 26.02 | 26.10 | 26.10 | 26.10 | 969,523 | -0.17(-0.65%) |
Mar 23, 2016 | 25.99 | 26.33 | 25.78 | 26.27 | 2,323,894 | +0.23(+0.87%) |
Mar 22, 2016 | 26.23 | 26.39 | 25.94 | 26.04 | 1,512,547 | -0.25(-0.97%) |
Mar 21, 2016 | 26.47 | 26.68 | 26.24 | 26.30 | 529,063 | -0.32(-1.20%) |
Mar 18, 2016 | 26.79 | 27.01 | 26.47 | 26.62 | 2,066,095 | -0.05(-0.18%) |
Mar 17, 2016 | 25.21 | 26.86 | 25.20 | 26.66 | 2,535,885 | +1.44(+5.72%) |
Mar 16, 2016 | 24.86 | 25.27 | 24.86 | 25.22 | 1,667,846 | +0.27(+1.10%) |
Mar 15, 2016 | 25.16 | 25.32 | 24.87 | 24.95 | 1,742,552 | -0.55(-2.14%) |
Mar 14, 2016 | 25.48 | 25.71 | 25.27 | 25.49 | 902,300 | -0.06(-0.22%) |
Mar 11, 2016 | 25.59 | 25.79 | 25.31 | 25.55 | 1,347,471 | +0.28(+1.12%) |
Mar 10, 2016 | 25.50 | 25.52 | 24.90 | 25.27 | 1,555,571 | -0.11(-0.45%) |
Mar 09, 2016 | 25.95 | 25.98 | 25.26 | 25.38 | 1,724,737 | -0.31(-1.21%) |
Mar 08, 2016 | 26.42 | 26.45 | 25.63 | 25.69 | 1,118,307 | -0.96(-3.61%) |
Mar 07, 2016 | 26.10 | 26.82 | 25.98 | 26.65 | 1,733,487 | +0.41(+1.58%) |
Mar 04, 2016 | 25.10 | 26.35 | 25.09 | 26.24 | 3,323,091 | +1.18(+4.70%) |
Mar 03, 2016 | 25.31 | 25.52 | 24.96 | 25.06 | 1,271,637 | -0.25(-0.97%) |
Mar 02, 2016 | 25.05 | 25.45 | 24.82 | 25.31 | 1,953,129 | +0.26(+1.05%) |
Mar 01, 2016 | 24.49 | 25.10 | 24.30 | 25.04 | 2,583,641 | +0.81(+3.35%) |
Feb 29, 2016 | 24.13 | 24.49 | 23.78 | 24.23 | 1,690,648 | +0.18(+0.74%) |
Feb 26, 2016 | 24.10 | 24.14 | 23.52 | 24.05 | 1,866,984 | -0.02(-0.08%) |
Feb 25, 2016 | 23.84 | 24.07 | 23.53 | 24.07 | 1,544,823 | +0.25(+1.03%) |
Feb 24, 2016 | 23.05 | 23.87 | 22.73 | 23.83 | 1,078,161 | +0.48(+2.06%) |
Feb 23, 2016 | 23.71 | 23.74 | 23.15 | 23.34 | 720,672 | -0.48(-2.02%) |
Feb 22, 2016 | 23.47 | 23.94 | 23.47 | 23.83 | 576,994 | +0.54(+2.31%) |
Feb 19, 2016 | 23.43 | 23.43 | 22.96 | 23.29 | 1,081,986 | -0.13(-0.56%) |
Feb 18, 2016 | 23.88 | 23.88 | 23.30 | 23.42 | 1,222,902 | -0.29(-1.23%) |
Feb 17, 2016 | 23.08 | 24.09 | 22.99 | 23.71 | 1,852,917 | +0.93(+4.10%) |
Feb 16, 2016 | 22.76 | 22.96 | 22.34 | 22.78 | 1,579,655 | +0.54(+2.42%) |
Feb 12, 2016 | 22.34 | 22.24 | 22.24 | 22.24 | 1,855,681 | -0.01(-0.04%) |
Feb 11, 2016 | 22.00 | 22.33 | 21.92 | 22.25 | 2,356,830 | -0.08(-0.34%) |
Feb 10, 2016 | 22.19 | 22.71 | 22.04 | 22.33 | 2,082,409 | +0.16(+0.72%) |
Feb 09, 2016 | 22.46 | 22.54 | 21.96 | 22.17 | 2,508,302 | -0.56(-2.45%) |
Feb 08, 2016 | 22.83 | 22.93 | 22.49 | 22.72 | 2,471,356 | -0.55(-2.35%) |
Feb 05, 2016 | 24.49 | 24.55 | 23.18 | 23.27 | 3,105,537 | -1.33(-5.40%) |
Feb 04, 2016 | 25.01 | 25.22 | 24.51 | 24.60 | 1,870,360 | -0.21(-0.84%) |
Feb 03, 2016 | 24.92 | 24.99 | 24.09 | 24.81 | 2,066,509 | +0.05(+0.19%) |
Feb 02, 2016 | 25.28 | 25.28 | 24.57 | 24.76 | 3,204,936 | -0.88(-3.42%) |
Feb 01, 2016 | 24.83 | 25.65 | 24.83 | 25.64 | 1,407,692 | +0.67(+2.68%) |
Jan 29, 2016 | 24.53 | 24.99 | 24.21 | 24.97 | 2,274,030 | +0.74(+3.08%) |
Jan 28, 2016 | 24.87 | 24.87 | 24.00 | 24.22 | 1,504,747 | -0.29(-1.19%) |
Jan 27, 2016 | 24.76 | 25.20 | 24.33 | 24.51 | 1,860,207 | -0.45(-1.81%) |
Jan 26, 2016 | 24.58 | 24.97 | 24.45 | 24.97 | 808,579 | +0.55(+2.24%) |
Jan 25, 2016 | 24.84 | 24.98 | 24.40 | 24.42 | 614,536 | -0.57(-2.26%) |
Jan 22, 2016 | 24.48 | 25.02 | 24.46 | 24.99 | 1,126,615 | +0.89(+3.68%) |
Jan 21, 2016 | 23.75 | 24.45 | 23.48 | 24.10 | 1,262,980 | +0.31(+1.31%) |
Jan 20, 2016 | 23.69 | 24.04 | 23.26 | 23.79 | 2,977,782 | -0.61(-2.51%) |
Jan 19, 2016 | 24.76 | 25.06 | 24.11 | 24.40 | 1,711,819 | -0.14(-0.58%) |
Jan 15, 2016 | 25.00 | 24.54 | 24.54 | 24.54 | 1,425,383 | -1.18(-4.58%) |
Jan 14, 2016 | 25.45 | 25.81 | 25.14 | 25.72 | 1,471,215 | +0.34(+1.34%) |
Jan 13, 2016 | 25.63 | 25.77 | 25.14 | 25.38 | 2,155,452 | -0.12(-0.48%) |
Jan 12, 2016 | 24.76 | 25.57 | 24.66 | 25.50 | 2,717,226 | +1.03(+4.20%) |
Jan 11, 2016 | 24.27 | 24.52 | 24.00 | 24.48 | 1,548,434 | +0.32(+1.33%) |
Jan 08, 2016 | 24.17 | 24.44 | 23.85 | 24.16 | 2,390,378 | +0.21(+0.87%) |
Jan 07, 2016 | 23.93 | 24.43 | 23.80 | 23.95 | 2,898,506 | -0.43(-1.78%) |
Jan 06, 2016 | 24.62 | 24.74 | 24.10 | 24.38 | 3,406,864 | -0.66(-2.64%) |
Jan 05, 2016 | 25.25 | 25.33 | 24.74 | 25.04 | 1,479,297 | -0.20(-0.78%) |
Jan 04, 2016 | 24.82 | 25.29 | 24.82 | 25.24 | 2,325,038 | -0.41(-1.62%) |
Dec 31, 2015 | 25.90 | 25.65 | 25.65 | 25.65 | 1,389,003 | -0.36(-1.38%) |
Dec 30, 2015 | 26.40 | 26.44 | 25.97 | 26.01 | 1,160,558 | -0.45(-1.71%) |
Dec 29, 2015 | 26.53 | 26.61 | 26.37 | 26.47 | 1,294,036 | +0.14(+0.54%) |
Dec 28, 2015 | 26.34 | 26.45 | 25.98 | 26.32 | 2,408,487 | -0.07(-0.25%) |
Dec 24, 2015 | 26.40 | 26.39 | 26.39 | 26.39 | 965,281 | -0.01(-0.04%) |
Dec 23, 2015 | 26.54 | 26.63 | 26.27 | 26.40 | 950,016 | -0.02(-0.07%) |
Dec 22, 2015 | 26.29 | 26.64 | 26.18 | 26.42 | 2,541,936 | +0.33(+1.26%) |
Dec 21, 2015 | 26.20 | 26.35 | 25.96 | 26.09 | 2,543,445 | -0.10(-0.40%) |
Dec 18, 2015 | 26.14 | 26.55 | 26.09 | 26.19 | 4,203,555 | -0.18(-0.68%) |
Dec 17, 2015 | 26.50 | 26.67 | 26.00 | 26.37 | 2,551,375 | -0.22(-0.82%) |
Dec 16, 2015 | 26.25 | 26.64 | 25.94 | 26.59 | 2,116,827 | +0.59(+2.29%) |
Dec 15, 2015 | 25.54 | 26.14 | 25.47 | 25.99 | 2,589,128 | +0.83(+3.30%) |
Dec 14, 2015 | 25.54 | 25.54 | 24.90 | 25.16 | 2,724,908 | -0.40(-1.55%) |
Dec 11, 2015 | 26.10 | 26.21 | 25.43 | 25.56 | 4,076,304 | -0.84(-3.18%) |
Dec 10, 2015 | 26.50 | 26.68 | 26.23 | 26.40 | 2,433,800 | -0.10(-0.39%) |
Dec 09, 2015 | 26.45 | 26.80 | 26.33 | 26.50 | 2,403,188 | +0.11(+0.43%) |
Dec 08, 2015 | 26.59 | 26.74 | 26.23 | 26.39 | 3,329,524 | -0.67(-2.47%) |
Dec 07, 2015 | 27.03 | 27.14 | 26.78 | 27.06 | 2,644,088 | -0.15(-0.55%) |
Dec 04, 2015 | 26.94 | 27.34 | 26.84 | 27.21 | 4,025,519 | +0.31(+1.16%) |
Dec 03, 2015 | 27.43 | 27.49 | 26.61 | 26.90 | 3,149,748 | -0.54(-1.96%) |
Dec 02, 2015 | 27.46 | 27.88 | 27.34 | 27.44 | 4,077,800 | -0.02(-0.07%) |
Dec 01, 2015 | 26.67 | 27.46 | 26.59 | 27.46 | 3,211,971 | +0.87(+3.26%) |
Nov 30, 2015 | 27.30 | 27.30 | 26.48 | 26.59 | 4,241,017 | -0.70(-2.56%) |
Nov 27, 2015 | 27.31 | 27.41 | 27.06 | 27.29 | 2,578,568 | -0.02(-0.07%) |
Nov 25, 2015 | 27.49 | 27.30 | 27.30 | 27.30 | 1,355,063 | -0.21(-0.75%) |
Nov 24, 2015 | 27.47 | 27.62 | 27.35 | 27.51 | 2,409,774 | -0.11(-0.41%) |
Nov 23, 2015 | 27.36 | 27.70 | 27.36 | 27.62 | 2,773,173 | +0.23(+0.83%) |
Nov 20, 2015 | 27.45 | 27.71 | 27.33 | 27.40 | 2,350,285 | +0.08(+0.31%) |
Nov 19, 2015 | 27.35 | 27.64 | 27.22 | 27.31 | 2,648,451 | +0.03(+0.10%) |
Nov 18, 2015 | 26.68 | 27.35 | 26.56 | 27.29 | 2,972,435 | +0.62(+2.33%) |
Nov 17, 2015 | 26.76 | 26.86 | 26.46 | 26.66 | 1,475,145 | -0.07(-0.25%) |
Nov 16, 2015 | 26.26 | 26.77 | 26.13 | 26.73 | 1,465,204 | +0.44(+1.69%) |
Nov 13, 2015 | 26.64 | 26.76 | 26.22 | 26.29 | 1,204,659 | -0.45(-1.69%) |
Nov 12, 2015 | 27.09 | 27.14 | 26.71 | 26.74 | 1,594,444 | -0.52(-1.90%) |
Nov 11, 2015 | 27.21 | 27.44 | 26.97 | 27.26 | 1,989,630 | +0.16(+0.59%) |
Nov 10, 2015 | 26.91 | 27.33 | 26.83 | 27.10 | 1,862,414 | +0.04(+0.14%) |
Nov 09, 2015 | 27.33 | 27.41 | 26.77 | 27.06 | 1,628,213 | -0.35(-1.27%) |
Nov 06, 2015 | 27.45 | 27.51 | 27.12 | 27.41 | 2,076,647 | -0.21(-0.75%) |
Nov 05, 2015 | 27.97 | 28.18 | 27.60 | 27.62 | 2,286,740 | -0.38(-1.35%) |
Nov 04, 2015 | 28.33 | 28.47 | 27.73 | 27.99 | 2,463,740 | -0.36(-1.26%) |
Nov 03, 2015 | 27.86 | 28.62 | 27.86 | 28.35 | 3,069,761 | +0.37(+1.31%) |
Nov 02, 2015 | 27.50 | 28.03 | 27.47 | 27.98 | 2,056,876 | +0.51(+1.85%) |
Oct 30, 2015 | 27.62 | 27.74 | 27.26 | 27.47 | 2,873,944 | -0.12(-0.44%) |
Oct 29, 2015 | 27.28 | 27.70 | 27.28 | 27.60 | 2,402,023 | +0.17(+0.62%) |
Oct 28, 2015 | 26.59 | 27.65 | 26.43 | 27.43 | 5,450,733 | +0.88(+3.30%) |
Oct 27, 2015 | 26.34 | 26.64 | 26.28 | 26.55 | 3,078,980 | +0.17(+0.64%) |
Oct 26, 2015 | 26.87 | 26.87 | 26.25 | 26.38 | 4,721,978 | -0.37(-1.37%) |
Oct 23, 2015 | 25.97 | 26.89 | 25.42 | 26.75 | 4,453,930 | +1.46(+5.78%) |
Oct 22, 2015 | 25.04 | 25.53 | 24.95 | 25.29 | 1,670,957 | +0.44(+1.78%) |
Oct 21, 2015 | 25.29 | 25.48 | 24.70 | 24.84 | 3,836,222 | -0.56(-2.19%) |
Oct 20, 2015 | 25.22 | 25.42 | 24.97 | 25.40 | 2,424,963 | +0.14(+0.56%) |
Oct 19, 2015 | 25.27 | 25.30 | 24.94 | 25.26 | 1,397,658 | -0.13(-0.52%) |
Oct 16, 2015 | 25.43 | 25.50 | 25.21 | 25.39 | 1,782,826 | +0.01(+0.04%) |
Oct 15, 2015 | 25.17 | 25.45 | 24.96 | 25.38 | 1,632,204 | +0.41(+1.62%) |
Oct 14, 2015 | 25.06 | 25.23 | 24.93 | 24.98 | 2,606,893 | -0.07(-0.26%) |
Oct 13, 2015 | 24.99 | 25.15 | 24.88 | 25.04 | 3,238,076 | -0.22(-0.86%) |
Oct 12, 2015 | 25.55 | 25.67 | 25.19 | 25.26 | 1,948,373 | -0.35(-1.36%) |
Oct 09, 2015 | 25.59 | 25.73 | 25.46 | 25.61 | 2,011,135 | +0.05(+0.18%) |
Oct 08, 2015 | 25.45 | 25.60 | 25.23 | 25.56 | 2,863,262 | +0.16(+0.63%) |
Oct 07, 2015 | 25.15 | 25.83 | 24.99 | 25.40 | 3,858,359 | +0.41(+1.62%) |
Oct 06, 2015 | 24.82 | 25.06 | 24.70 | 24.99 | 1,751,533 | +0.19(+0.76%) |
Oct 05, 2015 | 24.97 | 25.11 | 24.75 | 24.81 | 3,934,415 | +0.25(+1.00%) |
Oct 02, 2015 | 24.06 | 24.58 | 23.99 | 24.56 | 3,239,426 | +0.22(+0.89%) |
Oct 01, 2015 | 24.66 | 24.73 | 24.17 | 24.34 | 3,295,505 | -0.19(-0.77%) |
Sep 30, 2015 | 24.37 | 24.62 | 24.30 | 24.53 | 4,382,765 | +0.29(+1.21%) |
Sep 29, 2015 | 24.55 | 24.79 | 24.11 | 24.24 | 4,550,173 | -0.27(-1.12%) |
Sep 28, 2015 | 25.37 | 25.38 | 24.47 | 24.51 | 1,924,869 | -0.95(-3.74%) |
Sep 25, 2015 | 25.71 | 25.96 | 25.38 | 25.47 | 2,258,356 | -0.17(-0.66%) |
Sep 24, 2015 | 25.83 | 25.94 | 25.32 | 25.64 | 2,376,590 | -0.46(-1.77%) |
Sep 23, 2015 | 26.76 | 26.91 | 26.02 | 26.10 | 2,467,969 | -0.69(-2.57%) |
Sep 22, 2015 | 26.89 | 26.93 | 26.49 | 26.79 | 2,846,713 | -0.55(-2.00%) |
Sep 21, 2015 | 27.45 | 27.56 | 27.24 | 27.33 | 1,105,973 | +0.01(+0.03%) |
Sep 18, 2015 | 27.29 | 27.61 | 27.13 | 27.32 | 2,333,443 | -0.14(-0.52%) |
Sep 17, 2015 | 27.63 | 27.78 | 27.04 | 27.46 | 3,472,538 | -0.19(-0.68%) |
Sep 16, 2015 | 27.28 | 27.91 | 27.28 | 27.65 | 1,219,961 | +0.43(+1.59%) |
Sep 15, 2015 | 26.90 | 27.29 | 26.85 | 27.22 | 1,878,534 | +0.33(+1.23%) |
Sep 14, 2015 | 27.09 | 27.20 | 26.72 | 26.89 | 1,632,808 | -0.25(-0.90%) |
Sep 11, 2015 | 27.29 | 27.38 | 26.94 | 27.13 | 1,048,571 | -0.22(-0.79%) |
Sep 10, 2015 | 27.35 | 27.52 | 26.98 | 27.35 | 1,545,686 | +0.05(+0.17%) |
Sep 09, 2015 | 27.84 | 27.94 | 27.22 | 27.30 | 1,390,424 | -0.25(-0.89%) |
Sep 08, 2015 | 27.53 | 27.62 | 27.12 | 27.55 | 999,727 | +0.40(+1.46%) |
Sep 04, 2015 | 27.66 | 27.15 | 27.15 | 27.15 | 2,436,271 | -0.79(-2.83%) |
Sep 03, 2015 | 27.97 | 28.39 | 27.85 | 27.95 | 1,248,592 | +0.05(+0.17%) |
Sep 02, 2015 | 28.21 | 28.24 | 27.65 | 27.90 | 1,984,401 | +0.04(+0.14%) |
Sep 01, 2015 | 28.24 | 28.52 | 27.71 | 27.86 | 5,495,832 | -0.95(-3.30%) |
Aug 31, 2015 | 28.30 | 28.97 | 28.26 | 28.81 | 4,784,701 | +0.28(+0.99%) |
Aug 28, 2015 | 28.22 | 28.79 | 28.18 | 28.53 | 1,358,743 | +0.09(+0.33%) |
Aug 27, 2015 | 28.29 | 28.57 | 27.77 | 28.44 | 1,635,842 | +0.50(+1.79%) |
Aug 26, 2015 | 27.68 | 27.96 | 27.21 | 27.94 | 1,479,467 | +0.69(+2.53%) |
Aug 25, 2015 | 28.02 | 28.19 | 27.19 | 27.25 | 2,994,674 | +0.09(+0.35%) |
Aug 24, 2015 | 27.32 | 27.71 | 25.07 | 27.15 | 3,008,524 | -1.24(-4.38%) |
Aug 21, 2015 | 28.84 | 29.09 | 28.23 | 28.40 | 3,727,488 | -0.72(-2.46%) |
Aug 20, 2015 | 29.88 | 29.92 | 28.95 | 29.11 | 4,148,552 | -1.08(-3.59%) |
Aug 19, 2015 | 30.73 | 30.80 | 29.95 | 30.20 | 1,372,711 | -0.61(-1.99%) |
Aug 18, 2015 | 30.70 | 30.87 | 30.59 | 30.81 | 1,695,337 | +0.03(+0.09%) |
Aug 17, 2015 | 30.24 | 30.80 | 30.18 | 30.78 | 1,257,777 | +0.41(+1.37%) |
Aug 14, 2015 | 30.54 | 30.71 | 30.29 | 30.37 | 1,496,882 | -0.17(-0.56%) |
Aug 13, 2015 | 30.58 | 30.83 | 30.32 | 30.54 | 1,234,186 | -0.12(-0.40%) |
Aug 12, 2015 | 30.59 | 30.73 | 30.25 | 30.66 | 1,235,478 | -0.08(-0.25%) |
Aug 11, 2015 | 31.22 | 31.23 | 30.44 | 30.74 | 2,656,770 | -0.85(-2.69%) |
Aug 10, 2015 | 31.37 | 31.69 | 31.27 | 31.58 | 607,831 | +0.33(+1.06%) |
Aug 07, 2015 | 30.76 | 31.32 | 30.76 | 31.25 | 1,609,367 | +0.32(+1.04%) |
Aug 06, 2015 | 31.25 | 31.33 | 30.34 | 30.93 | 3,123,549 | -0.34(-1.09%) |
Aug 05, 2015 | 32.93 | 33.12 | 31.13 | 31.27 | 3,249,660 | -1.73(-5.26%) |
Aug 04, 2015 | 32.99 | 33.24 | 32.85 | 33.01 | 1,073,622 | +0.01(+0.03%) |
Aug 03, 2015 | 32.74 | 33.01 | 32.70 | 33.00 | 861,121 | +0.13(+0.40%) |
Jul 31, 2015 | 32.68 | 32.94 | 32.31 | 32.87 | 1,566,194 | +0.58(+1.78%) |
Jul 30, 2015 | 32.24 | 32.35 | 31.78 | 32.29 | 2,061,930 | -0.17(-0.52%) |
Jul 29, 2015 | 32.38 | 32.82 | 32.31 | 32.46 | 989,617 | +0.10(+0.32%) |
Jul 28, 2015 | 32.41 | 32.59 | 32.15 | 32.36 | 1,811,883 | +0.10(+0.32%) |
Jul 27, 2015 | 33.07 | 33.10 | 32.13 | 32.25 | 2,619,638 | -0.88(-2.65%) |
Jul 24, 2015 | 32.97 | 33.31 | 32.95 | 33.13 | 1,596,674 | -0.04(-0.11%) |
Jul 23, 2015 | 33.17 | 33.37 | 33.08 | 33.17 | 1,729,053 | +0.02(+0.06%) |
Jul 22, 2015 | 33.23 | 33.37 | 33.02 | 33.15 | 2,854,349 | -0.29(-0.87%) |
Jul 21, 2015 | 33.54 | 33.57 | 33.37 | 33.44 | 966,971 | -0.02(-0.06%) |
Jul 20, 2015 | 33.58 | 33.59 | 33.37 | 33.46 | 1,794,370 | -0.30(-0.89%) |
Jul 17, 2015 | 34.04 | 34.23 | 33.71 | 33.76 | 1,355,154 | -0.33(-0.97%) |
Jul 16, 2015 | 34.22 | 34.35 | 33.98 | 34.09 | 2,372,777 | -0.08(-0.22%) |
Jul 15, 2015 | 33.94 | 34.25 | 33.85 | 34.17 | 1,408,259 | +0.15(+0.44%) |
Jul 14, 2015 | 34.23 | 34.31 | 33.93 | 34.02 | 2,146,282 | -0.16(-0.47%) |
Jul 13, 2015 | 33.76 | 34.25 | 33.51 | 34.18 | 1,983,778 | +0.66(+1.97%) |
Jul 10, 2015 | 33.15 | 33.73 | 33.11 | 33.52 | 1,908,859 | +0.18(+0.54%) |
Jul 09, 2015 | 33.87 | 34.01 | 33.24 | 33.34 | 2,838,830 | -0.28(-0.84%) |
Jul 08, 2015 | 34.00 | 34.07 | 33.27 | 33.62 | 3,862,631 | -0.83(-2.41%) |
Jul 07, 2015 | 34.15 | 34.60 | 33.55 | 34.45 | 9,253,939 | -1.68(-4.64%) |
Jul 06, 2015 | 36.53 | 36.73 | 35.81 | 36.13 | 2,372,431 | -0.73(-1.97%) |
Jul 02, 2015 | 36.49 | 36.86 | 36.86 | 36.86 | 1,607,811 | +0.60(+1.66%) |
Jul 01, 2015 | 36.69 | 36.73 | 36.16 | 36.25 | 1,603,817 | -0.35(-0.95%) |
Jun 30, 2015 | 36.43 | 36.69 | 36.07 | 36.60 | 1,332,438 | +0.43(+1.20%) |
Jun 29, 2015 | 36.85 | 37.09 | 36.09 | 36.17 | 1,016,683 | -1.08(-2.91%) |
Jun 26, 2015 | 37.36 | 37.69 | 37.17 | 37.25 | 1,027,731 | -0.19(-0.50%) |
Jun 25, 2015 | 37.35 | 37.76 | 37.19 | 37.44 | 1,649,486 | +0.23(+0.61%) |
Jun 24, 2015 | 37.05 | 37.25 | 36.90 | 37.21 | 2,124,532 | +0.17(+0.46%) |
Jun 23, 2015 | 36.93 | 37.23 | 36.74 | 37.04 | 1,195,009 | +0.04(+0.10%) |
Jun 22, 2015 | 37.22 | 37.30 | 36.96 | 37.01 | 1,435,675 | +0.08(+0.23%) |
Jun 19, 2015 | 36.37 | 37.32 | 36.23 | 36.92 | 1,682,123 | +0.58(+1.61%) |
Jun 18, 2015 | 36.74 | 36.75 | 36.19 | 36.34 | 1,202,929 | -0.25(-0.70%) |
Jun 17, 2015 | 36.61 | 36.74 | 36.36 | 36.59 | 1,758,640 | -0.05(-0.13%) |
Jun 16, 2015 | 36.35 | 36.72 | 36.28 | 36.64 | 1,035,411 | +0.18(+0.49%) |
Jun 15, 2015 | 36.35 | 36.53 | 35.80 | 36.46 | 1,427,323 | +0.02(+0.05%) |
Jun 12, 2015 | 36.25 | 36.52 | 35.97 | 36.44 | 1,437,482 | +0.09(+0.26%) |
Jun 11, 2015 | 35.29 | 36.64 | 35.29 | 36.35 | 2,438,630 | +1.05(+2.96%) |
Jun 10, 2015 | 35.16 | 35.42 | 35.16 | 35.30 | 2,371,464 | +0.31(+0.89%) |
Jun 09, 2015 | 34.97 | 34.99 | 34.40 | 34.99 | 1,622,966 | +0.14(+0.41%) |
Jun 08, 2015 | 34.74 | 34.97 | 34.69 | 34.85 | 1,306,447 | -0.09(-0.27%) |
Jun 05, 2015 | 35.15 | 35.25 | 34.78 | 34.94 | 1,722,274 | -0.22(-0.62%) |
Jun 04, 2015 | 35.76 | 35.91 | 34.98 | 35.16 | 1,812,008 | -0.77(-2.15%) |
Jun 03, 2015 | 36.61 | 36.74 | 35.87 | 35.93 | 4,060,988 | -0.58(-1.60%) |
Jun 02, 2015 | 35.96 | 36.75 | 35.86 | 36.52 | 2,072,098 | +0.57(+1.57%) |
Jun 01, 2015 | 35.74 | 36.09 | 35.67 | 35.95 | 2,451,900 | +0.26(+0.74%) |
May 29, 2015 | 35.78 | 35.88 | 35.56 | 35.69 | 4,189,735 | -0.27(-0.76%) |
May 28, 2015 | 35.32 | 35.97 | 35.21 | 35.96 | 2,385,462 | +0.57(+1.61%) |
May 27, 2015 | 34.82 | 35.44 | 34.81 | 35.39 | 2,550,814 | +0.41(+1.18%) |
May 26, 2015 | 34.94 | 35.09 | 34.59 | 34.98 | 2,296,388 | -0.11(-0.32%) |
May 22, 2015 | 34.05 | 35.09 | 35.09 | 35.09 | 2,068,399 | +1.06(+3.12%) |
May 21, 2015 | 34.22 | 34.56 | 34.01 | 34.03 | 1,723,328 | -0.24(-0.71%) |
May 20, 2015 | 34.50 | 34.70 | 34.25 | 34.27 | 768,169 | -0.23(-0.65%) |
May 19, 2015 | 34.52 | 34.66 | 34.40 | 34.50 | 879,128 | -0.03(-0.08%) |
May 18, 2015 | 34.45 | 34.66 | 34.10 | 34.53 | 1,271,521 | -0.09(-0.27%) |
May 15, 2015 | 34.31 | 34.62 | 34.14 | 34.62 | 1,389,523 | +0.31(+0.90%) |
May 14, 2015 | 34.20 | 34.58 | 34.09 | 34.31 | 1,040,599 | +0.30(+0.88%) |
May 13, 2015 | 34.26 | 34.32 | 33.92 | 34.01 | 1,190,385 | +0.00(+0.00%) |
May 12, 2015 | 33.91 | 34.11 | 33.80 | 34.01 | 1,149,090 | -0.12(-0.36%) |
May 11, 2015 | 34.35 | 34.44 | 33.89 | 34.13 | 1,580,938 | -0.20(-0.58%) |
May 08, 2015 | 33.93 | 34.43 | 33.84 | 34.33 | 2,083,949 | +0.87(+2.61%) |
May 07, 2015 | 33.42 | 33.76 | 33.36 | 33.45 | 1,566,638 | +0.08(+0.25%) |
May 06, 2015 | 33.63 | 33.79 | 33.29 | 33.37 | 1,341,628 | -0.23(-0.67%) |
May 05, 2015 | 34.38 | 34.52 | 33.28 | 33.60 | 1,812,886 | -0.81(-2.35%) |
May 04, 2015 | 34.58 | 34.83 | 34.28 | 34.40 | 2,238,569 | -0.25(-0.73%) |