Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.55 | 30.50 | 29.52 | 30.32 | 2,939,074 | +0.77(+2.60%) |
Mar 30, 2016 | 29.44 | 29.64 | 29.24 | 29.55 | 2,149,021 | +0.21(+0.71%) |
Mar 29, 2016 | 29.08 | 29.37 | 28.87 | 29.35 | 2,531,405 | +0.28(+0.95%) |
Mar 28, 2016 | 28.84 | 29.29 | 28.69 | 29.07 | 1,747,971 | +0.47(+1.63%) |
Mar 24, 2016 | 28.48 | 28.60 | 28.60 | 28.60 | 2,184,800 | -0.09(-0.30%) |
Mar 23, 2016 | 29.18 | 29.26 | 28.66 | 28.69 | 3,243,446 | -0.57(-1.95%) |
Mar 22, 2016 | 29.10 | 29.54 | 28.96 | 29.26 | 1,740,766 | -0.06(-0.19%) |
Mar 21, 2016 | 29.19 | 29.40 | 28.75 | 29.32 | 1,813,439 | +0.04(+0.13%) |
Mar 18, 2016 | 29.25 | 29.67 | 28.76 | 29.28 | 2,672,224 | -0.11(-0.39%) |
Mar 17, 2016 | 29.18 | 29.44 | 29.00 | 29.39 | 1,438,115 | +0.13(+0.45%) |
Mar 16, 2016 | 28.99 | 29.29 | 28.75 | 29.26 | 1,589,371 | +0.30(+1.05%) |
Mar 15, 2016 | 28.28 | 29.30 | 28.28 | 28.96 | 2,038,734 | -0.32(-1.10%) |
Mar 14, 2016 | 29.63 | 29.73 | 29.25 | 29.28 | 2,339,168 | -0.30(-1.03%) |
Mar 11, 2016 | 29.20 | 29.61 | 29.02 | 29.58 | 1,815,767 | +0.62(+2.13%) |
Mar 10, 2016 | 28.95 | 29.14 | 28.45 | 28.97 | 1,313,817 | +0.08(+0.26%) |
Mar 09, 2016 | 29.16 | 29.21 | 28.74 | 28.89 | 1,477,870 | +0.01(+0.03%) |
Mar 08, 2016 | 28.84 | 29.08 | 28.63 | 28.88 | 2,628,711 | -0.03(-0.10%) |
Mar 07, 2016 | 28.45 | 28.94 | 28.12 | 28.91 | 1,701,586 | +0.39(+1.37%) |
Mar 04, 2016 | 28.09 | 28.63 | 27.93 | 28.52 | 2,685,551 | +0.59(+2.11%) |
Mar 03, 2016 | 27.40 | 27.94 | 27.14 | 27.93 | 1,714,185 | +0.43(+1.55%) |
Mar 02, 2016 | 27.31 | 27.51 | 26.90 | 27.50 | 3,402,936 | +0.40(+1.47%) |
Mar 01, 2016 | 26.39 | 27.11 | 26.27 | 27.10 | 2,221,107 | +0.89(+3.41%) |
Feb 29, 2016 | 27.43 | 27.54 | 26.09 | 26.21 | 3,046,719 | -0.53(-1.99%) |
Feb 26, 2016 | 26.61 | 26.78 | 25.98 | 26.74 | 1,769,071 | +0.39(+1.48%) |
Feb 25, 2016 | 26.07 | 26.46 | 25.20 | 26.35 | 3,879,085 | +1.72(+6.98%) |
Feb 24, 2016 | 24.48 | 24.73 | 23.58 | 24.64 | 3,429,404 | -0.22(-0.88%) |
Feb 23, 2016 | 24.64 | 25.20 | 24.46 | 24.85 | 2,286,118 | +0.16(+0.65%) |
Feb 22, 2016 | 25.19 | 25.43 | 24.47 | 24.69 | 2,444,286 | -0.29(-1.18%) |
Feb 19, 2016 | 24.55 | 25.01 | 24.39 | 24.99 | 890,597 | +0.35(+1.43%) |
Feb 18, 2016 | 24.67 | 25.13 | 24.47 | 24.64 | 1,044,155 | -0.08(-0.31%) |
Feb 17, 2016 | 24.61 | 24.82 | 24.31 | 24.71 | 1,208,121 | +0.33(+1.36%) |
Feb 16, 2016 | 24.23 | 24.52 | 23.88 | 24.38 | 1,033,608 | +0.61(+2.56%) |
Feb 12, 2016 | 23.48 | 23.77 | 23.77 | 23.77 | 1,244,816 | +0.59(+2.54%) |
Feb 11, 2016 | 22.97 | 23.71 | 22.75 | 23.18 | 2,166,695 | -0.12(-0.53%) |
Feb 10, 2016 | 23.18 | 23.75 | 22.90 | 23.31 | 1,650,032 | +0.33(+1.45%) |
Feb 09, 2016 | 23.39 | 23.59 | 22.96 | 22.97 | 2,086,724 | -0.69(-2.93%) |
Feb 08, 2016 | 23.57 | 23.74 | 23.21 | 23.67 | 1,569,134 | -0.28(-1.19%) |
Feb 05, 2016 | 25.02 | 25.02 | 23.89 | 23.95 | 1,591,496 | -1.12(-4.47%) |
Feb 04, 2016 | 25.08 | 25.21 | 24.54 | 25.07 | 1,785,564 | -0.15(-0.60%) |
Feb 03, 2016 | 25.58 | 26.04 | 24.68 | 25.22 | 1,579,408 | -0.21(-0.82%) |
Feb 02, 2016 | 25.75 | 26.13 | 25.40 | 25.43 | 1,210,571 | -0.53(-2.05%) |
Feb 01, 2016 | 25.86 | 26.09 | 25.52 | 25.96 | 1,601,029 | -0.06(-0.22%) |
Jan 29, 2016 | 25.17 | 26.03 | 25.17 | 26.02 | 1,969,418 | +0.89(+3.55%) |
Jan 28, 2016 | 25.11 | 25.17 | 24.67 | 25.13 | 1,370,344 | +0.29(+1.19%) |
Jan 27, 2016 | 25.32 | 25.38 | 24.65 | 24.83 | 1,308,702 | -0.61(-2.39%) |
Jan 26, 2016 | 24.93 | 25.46 | 24.81 | 25.44 | 1,430,583 | +0.69(+2.80%) |
Jan 25, 2016 | 25.38 | 25.55 | 24.24 | 24.75 | 1,625,298 | -0.67(-2.65%) |
Jan 22, 2016 | 25.35 | 25.61 | 24.87 | 25.42 | 1,737,190 | +0.41(+1.63%) |
Jan 21, 2016 | 24.79 | 25.32 | 24.60 | 25.02 | 2,750,063 | +0.27(+1.07%) |
Jan 20, 2016 | 24.20 | 24.99 | 23.75 | 24.75 | 2,055,158 | +0.30(+1.24%) |
Jan 19, 2016 | 24.88 | 25.03 | 24.13 | 24.45 | 2,103,703 | -0.21(-0.85%) |
Jan 15, 2016 | 24.11 | 24.65 | 24.65 | 24.65 | 2,849,537 | +0.13(+0.54%) |
Jan 14, 2016 | 24.10 | 24.75 | 24.01 | 24.52 | 2,669,331 | +0.42(+1.73%) |
Jan 13, 2016 | 25.71 | 25.73 | 24.04 | 24.10 | 2,343,494 | -1.56(-6.07%) |
Jan 12, 2016 | 25.66 | 26.00 | 25.20 | 25.66 | 1,922,106 | +0.28(+1.08%) |
Jan 11, 2016 | 25.84 | 25.98 | 25.13 | 25.39 | 1,989,770 | -0.36(-1.40%) |
Jan 08, 2016 | 27.03 | 27.26 | 25.70 | 25.75 | 2,054,291 | -1.03(-3.83%) |
Jan 07, 2016 | 26.39 | 26.86 | 26.16 | 26.77 | 3,057,766 | -0.21(-0.77%) |
Jan 06, 2016 | 26.64 | 27.11 | 26.62 | 26.98 | 1,781,973 | -0.20(-0.73%) |
Jan 05, 2016 | 27.37 | 27.77 | 26.96 | 27.18 | 1,233,171 | -0.21(-0.76%) |
Jan 04, 2016 | 27.80 | 28.01 | 27.17 | 27.39 | 2,578,950 | -0.75(-2.67%) |
Dec 31, 2015 | 28.26 | 28.14 | 28.14 | 28.14 | 1,245,132 | -0.12(-0.44%) |
Dec 30, 2015 | 28.49 | 28.74 | 28.22 | 28.26 | 980,848 | -0.26(-0.90%) |
Dec 29, 2015 | 28.33 | 28.60 | 28.21 | 28.52 | 1,127,561 | +0.32(+1.15%) |
Dec 28, 2015 | 27.86 | 28.20 | 27.76 | 28.20 | 1,202,301 | +0.19(+0.68%) |
Dec 24, 2015 | 27.89 | 28.01 | 28.01 | 28.01 | 582,185 | +0.03(+0.10%) |
Dec 23, 2015 | 27.57 | 28.14 | 27.50 | 27.98 | 1,661,792 | +0.59(+2.15%) |
Dec 22, 2015 | 26.06 | 27.50 | 26.01 | 27.39 | 2,334,559 | +1.42(+5.45%) |
Dec 21, 2015 | 25.99 | 26.51 | 25.72 | 25.97 | 1,781,501 | +0.04(+0.15%) |
Dec 18, 2015 | 26.45 | 26.57 | 25.74 | 25.94 | 3,535,692 | -0.65(-2.43%) |
Dec 17, 2015 | 27.29 | 27.34 | 26.56 | 26.58 | 1,110,347 | -0.70(-2.58%) |
Dec 16, 2015 | 27.27 | 27.44 | 26.78 | 27.28 | 1,321,448 | +0.18(+0.67%) |
Dec 15, 2015 | 27.25 | 27.49 | 27.08 | 27.10 | 1,438,531 | +0.09(+0.32%) |
Dec 14, 2015 | 26.70 | 27.09 | 26.67 | 27.02 | 1,258,218 | +0.29(+1.10%) |
Dec 11, 2015 | 26.86 | 26.98 | 26.61 | 26.72 | 954,187 | -0.48(-1.78%) |
Dec 10, 2015 | 27.29 | 27.33 | 26.88 | 27.21 | 1,246,729 | -0.02(-0.07%) |
Dec 09, 2015 | 27.75 | 27.99 | 27.19 | 27.23 | 1,274,019 | -0.66(-2.35%) |
Dec 08, 2015 | 27.55 | 27.94 | 27.38 | 27.88 | 1,380,530 | +0.22(+0.79%) |
Dec 07, 2015 | 27.50 | 27.70 | 27.30 | 27.66 | 1,261,305 | +0.09(+0.34%) |
Dec 04, 2015 | 27.11 | 27.63 | 27.11 | 27.57 | 1,296,126 | +0.45(+1.65%) |
Dec 03, 2015 | 27.81 | 27.81 | 26.95 | 27.12 | 1,812,294 | -0.49(-1.79%) |
Dec 02, 2015 | 28.23 | 28.35 | 27.56 | 27.62 | 801,794 | -0.59(-2.09%) |
Dec 01, 2015 | 28.06 | 28.38 | 27.99 | 28.21 | 1,511,516 | +0.20(+0.71%) |
Nov 30, 2015 | 28.68 | 28.68 | 27.91 | 28.01 | 2,084,040 | -0.55(-1.93%) |
Nov 27, 2015 | 28.25 | 28.61 | 28.19 | 28.56 | 501,222 | +0.29(+1.04%) |
Nov 25, 2015 | 28.23 | 28.26 | 28.26 | 28.26 | 809,731 | -0.03(-0.10%) |
Nov 24, 2015 | 28.02 | 28.33 | 27.92 | 28.29 | 1,249,878 | +0.00(+0.00%) |
Nov 23, 2015 | 28.04 | 28.46 | 27.77 | 28.29 | 951,734 | +0.21(+0.74%) |
Nov 20, 2015 | 28.18 | 28.36 | 27.91 | 28.08 | 957,444 | +0.09(+0.31%) |
Nov 19, 2015 | 27.99 | 28.14 | 27.76 | 28.00 | 1,059,388 | +0.03(+0.10%) |
Nov 18, 2015 | 28.20 | 28.20 | 27.66 | 27.97 | 1,553,509 | -0.06(-0.20%) |
Nov 17, 2015 | 28.04 | 28.16 | 27.79 | 28.03 | 1,350,712 | +0.10(+0.37%) |
Nov 16, 2015 | 27.35 | 27.94 | 27.24 | 27.92 | 1,504,948 | +0.57(+2.08%) |
Nov 13, 2015 | 28.07 | 28.34 | 27.31 | 27.35 | 1,895,206 | -0.78(-2.77%) |
Nov 12, 2015 | 28.39 | 28.56 | 28.12 | 28.13 | 1,217,452 | -0.55(-1.92%) |
Nov 11, 2015 | 28.85 | 28.97 | 28.66 | 28.68 | 1,075,429 | -0.19(-0.66%) |
Nov 10, 2015 | 28.50 | 28.87 | 28.41 | 28.87 | 1,506,571 | +0.28(+0.96%) |
Nov 09, 2015 | 28.47 | 28.65 | 28.04 | 28.60 | 1,479,548 | +0.03(+0.10%) |
Nov 06, 2015 | 28.53 | 28.62 | 28.38 | 28.57 | 1,112,574 | -0.01(-0.03%) |
Nov 05, 2015 | 28.56 | 28.61 | 28.23 | 28.58 | 1,418,633 | +0.05(+0.17%) |
Nov 04, 2015 | 28.44 | 28.58 | 28.21 | 28.53 | 1,753,668 | +0.09(+0.33%) |
Nov 03, 2015 | 28.40 | 28.48 | 28.31 | 28.43 | 1,371,678 | +0.08(+0.27%) |
Nov 02, 2015 | 28.20 | 28.40 | 27.92 | 28.36 | 1,432,456 | +0.24(+0.84%) |
Oct 30, 2015 | 28.39 | 28.44 | 26.32 | 28.12 | 1,977,462 | -0.31(-1.10%) |
Oct 29, 2015 | 27.85 | 28.79 | 27.60 | 28.43 | 1,957,496 | +0.45(+1.59%) |
Oct 28, 2015 | 26.87 | 28.02 | 26.72 | 27.99 | 2,787,165 | +1.22(+4.54%) |
Oct 27, 2015 | 27.09 | 27.15 | 26.68 | 26.77 | 1,689,600 | -0.34(-1.26%) |
Oct 26, 2015 | 26.81 | 27.13 | 26.80 | 27.11 | 1,824,824 | +0.26(+0.95%) |
Oct 23, 2015 | 26.53 | 26.91 | 26.42 | 26.86 | 1,549,453 | +0.17(+0.64%) |
Oct 22, 2015 | 26.42 | 26.76 | 26.32 | 26.69 | 1,315,846 | +0.45(+1.70%) |
Oct 21, 2015 | 26.62 | 26.68 | 26.17 | 26.24 | 906,364 | -0.21(-0.79%) |
Oct 20, 2015 | 26.59 | 26.65 | 26.34 | 26.45 | 1,102,851 | -0.10(-0.39%) |
Oct 19, 2015 | 26.33 | 26.61 | 26.21 | 26.55 | 1,592,804 | +0.15(+0.58%) |
Oct 16, 2015 | 26.73 | 26.73 | 26.34 | 26.40 | 1,545,871 | -0.26(-0.96%) |
Oct 15, 2015 | 26.47 | 26.70 | 26.29 | 26.66 | 1,222,766 | +0.27(+1.01%) |
Oct 14, 2015 | 26.77 | 26.86 | 26.34 | 26.39 | 1,615,099 | -0.41(-1.52%) |
Oct 13, 2015 | 27.00 | 27.19 | 26.77 | 26.80 | 1,117,275 | -0.23(-0.84%) |
Oct 12, 2015 | 27.13 | 27.26 | 26.97 | 27.03 | 752,070 | -0.09(-0.35%) |
Oct 09, 2015 | 27.43 | 27.81 | 27.02 | 27.12 | 1,313,643 | -0.31(-1.14%) |
Oct 08, 2015 | 27.37 | 27.60 | 27.21 | 27.44 | 1,664,474 | +0.06(+0.21%) |
Oct 07, 2015 | 27.61 | 27.74 | 27.27 | 27.38 | 1,959,459 | -0.11(-0.41%) |
Oct 06, 2015 | 27.64 | 27.78 | 27.30 | 27.49 | 6,460,160 | -0.12(-0.45%) |
Oct 05, 2015 | 27.38 | 28.46 | 27.33 | 27.62 | 1,517,507 | +0.44(+1.61%) |
Oct 02, 2015 | 26.69 | 27.19 | 26.62 | 27.18 | 1,782,268 | +0.17(+0.63%) |
Oct 01, 2015 | 26.94 | 27.26 | 26.71 | 27.01 | 1,579,173 | +0.08(+0.28%) |
Sep 30, 2015 | 26.82 | 26.98 | 26.49 | 26.93 | 2,913,042 | +0.40(+1.50%) |
Sep 29, 2015 | 26.92 | 26.95 | 26.41 | 26.53 | 1,954,897 | -0.30(-1.13%) |
Sep 28, 2015 | 27.45 | 27.48 | 26.76 | 26.84 | 1,329,357 | -0.83(-2.99%) |
Sep 25, 2015 | 27.90 | 27.96 | 27.61 | 27.66 | 1,400,109 | -0.04(-0.14%) |
Sep 24, 2015 | 27.74 | 27.82 | 27.29 | 27.70 | 1,794,324 | -0.30(-1.09%) |
Sep 23, 2015 | 28.24 | 28.36 | 27.94 | 28.01 | 1,192,046 | -0.33(-1.17%) |
Sep 22, 2015 | 28.66 | 28.82 | 27.98 | 28.34 | 1,660,697 | -0.71(-2.45%) |
Sep 21, 2015 | 28.71 | 29.17 | 28.62 | 29.05 | 2,061,207 | +0.62(+2.17%) |
Sep 18, 2015 | 28.65 | 28.82 | 28.39 | 28.43 | 1,956,363 | -0.68(-2.35%) |
Sep 17, 2015 | 29.06 | 29.48 | 29.02 | 29.12 | 1,166,233 | -0.01(-0.03%) |
Sep 16, 2015 | 29.01 | 29.21 | 28.63 | 29.13 | 1,373,553 | +0.16(+0.56%) |
Sep 15, 2015 | 29.06 | 29.06 | 28.73 | 28.97 | 1,194,072 | +0.13(+0.46%) |
Sep 14, 2015 | 28.82 | 28.98 | 28.61 | 28.83 | 1,030,637 | +0.05(+0.17%) |
Sep 11, 2015 | 28.70 | 28.83 | 28.36 | 28.79 | 1,219,501 | -0.04(-0.13%) |
Sep 10, 2015 | 28.74 | 29.04 | 28.62 | 28.82 | 1,087,680 | +0.09(+0.33%) |
Sep 09, 2015 | 29.08 | 29.27 | 28.61 | 28.73 | 1,473,399 | -0.23(-0.79%) |
Sep 08, 2015 | 28.89 | 29.04 | 28.45 | 28.96 | 1,328,197 | +0.65(+2.28%) |
Sep 04, 2015 | 28.53 | 28.31 | 28.31 | 28.31 | 1,731,287 | -0.53(-1.84%) |
Sep 03, 2015 | 28.71 | 29.21 | 28.70 | 28.84 | 1,967,636 | +0.24(+0.83%) |
Sep 02, 2015 | 28.32 | 28.60 | 27.99 | 28.60 | 1,435,425 | +0.64(+2.28%) |
Sep 01, 2015 | 27.97 | 28.25 | 27.83 | 27.97 | 1,505,397 | -0.51(-1.80%) |
Aug 31, 2015 | 28.40 | 28.75 | 28.25 | 28.48 | 1,089,352 | +0.06(+0.20%) |
Aug 28, 2015 | 28.23 | 28.64 | 28.23 | 28.42 | 1,116,812 | +0.08(+0.27%) |
Aug 27, 2015 | 27.85 | 28.41 | 27.83 | 28.35 | 1,901,197 | +0.74(+2.68%) |
Aug 26, 2015 | 27.61 | 27.77 | 27.21 | 27.61 | 2,283,192 | +0.56(+2.07%) |
Aug 25, 2015 | 28.03 | 28.44 | 27.03 | 27.05 | 2,346,459 | -0.20(-0.73%) |
Aug 24, 2015 | 26.50 | 27.99 | 25.33 | 27.25 | 2,687,581 | -0.74(-2.65%) |
Aug 21, 2015 | 28.55 | 28.67 | 27.98 | 27.99 | 1,956,102 | -0.90(-3.12%) |
Aug 20, 2015 | 28.98 | 29.22 | 28.65 | 28.89 | 1,308,397 | -0.40(-1.36%) |
Aug 19, 2015 | 29.57 | 29.57 | 29.17 | 29.29 | 954,613 | -0.34(-1.15%) |
Aug 18, 2015 | 29.83 | 29.96 | 29.63 | 29.63 | 824,114 | -0.23(-0.76%) |
Aug 17, 2015 | 29.79 | 29.95 | 29.59 | 29.86 | 1,245,008 | -0.09(-0.29%) |
Aug 14, 2015 | 29.86 | 30.12 | 29.67 | 29.94 | 1,162,164 | +0.17(+0.56%) |
Aug 13, 2015 | 29.49 | 29.98 | 29.40 | 29.78 | 965,825 | +0.23(+0.79%) |
Aug 12, 2015 | 29.61 | 29.87 | 29.35 | 29.55 | 1,948,395 | -0.32(-1.08%) |
Aug 11, 2015 | 29.88 | 29.90 | 29.50 | 29.87 | 1,081,860 | -0.18(-0.60%) |
Aug 10, 2015 | 30.07 | 30.24 | 29.77 | 30.05 | 1,240,660 | +0.22(+0.73%) |
Aug 07, 2015 | 29.86 | 30.04 | 29.67 | 29.83 | 1,043,454 | -0.08(-0.25%) |
Aug 06, 2015 | 30.05 | 30.38 | 29.66 | 29.91 | 1,067,090 | -0.25(-0.82%) |
Aug 05, 2015 | 30.17 | 30.35 | 30.02 | 30.15 | 1,575,128 | +0.03(+0.09%) |
Aug 04, 2015 | 29.90 | 30.35 | 29.83 | 30.12 | 1,712,443 | +0.34(+1.15%) |
Aug 03, 2015 | 29.93 | 30.10 | 29.52 | 29.78 | 1,884,997 | -0.10(-0.32%) |
Jul 31, 2015 | 29.92 | 30.33 | 29.45 | 29.88 | 1,993,388 | +0.11(+0.38%) |
Jul 30, 2015 | 29.56 | 30.63 | 29.35 | 29.76 | 3,280,313 | -0.03(-0.10%) |
Jul 29, 2015 | 29.36 | 29.85 | 29.36 | 29.79 | 2,172,647 | +0.47(+1.62%) |
Jul 28, 2015 | 29.31 | 29.41 | 29.07 | 29.32 | 2,361,868 | +0.13(+0.46%) |
Jul 27, 2015 | 29.16 | 29.36 | 28.94 | 29.18 | 1,780,560 | -0.16(-0.55%) |
Jul 24, 2015 | 29.88 | 29.88 | 29.23 | 29.35 | 1,424,080 | -0.47(-1.59%) |
Jul 23, 2015 | 29.73 | 29.93 | 29.68 | 29.82 | 1,382,020 | +0.20(+0.67%) |
Jul 22, 2015 | 29.61 | 29.81 | 29.51 | 29.62 | 2,668,865 | -0.02(-0.06%) |
Jul 21, 2015 | 29.73 | 29.84 | 29.57 | 29.64 | 1,160,018 | -0.05(-0.16%) |
Jul 20, 2015 | 29.68 | 29.78 | 29.54 | 29.69 | 834,293 | +0.13(+0.45%) |
Jul 17, 2015 | 29.68 | 29.78 | 29.43 | 29.55 | 997,726 | -0.05(-0.16%) |
Jul 16, 2015 | 29.69 | 29.75 | 29.51 | 29.60 | 895,000 | +0.11(+0.39%) |
Jul 15, 2015 | 29.42 | 29.61 | 29.22 | 29.49 | 1,342,782 | +0.12(+0.42%) |
Jul 14, 2015 | 29.15 | 29.49 | 28.98 | 29.36 | 1,821,866 | +0.15(+0.52%) |
Jul 13, 2015 | 29.04 | 29.23 | 28.86 | 29.21 | 2,039,133 | +0.41(+1.42%) |
Jul 10, 2015 | 28.75 | 28.90 | 28.49 | 28.80 | 1,461,987 | +0.24(+0.83%) |
Jul 09, 2015 | 29.19 | 29.19 | 28.50 | 28.57 | 2,620,951 | -0.26(-0.91%) |
Jul 08, 2015 | 28.79 | 28.97 | 28.60 | 28.83 | 3,380,489 | -0.23(-0.80%) |
Jul 07, 2015 | 28.85 | 29.11 | 28.42 | 29.06 | 2,091,481 | +0.33(+1.16%) |
Jul 06, 2015 | 28.63 | 29.12 | 28.60 | 28.73 | 3,133,467 | -0.15(-0.53%) |
Jul 02, 2015 | 29.26 | 28.88 | 28.88 | 28.88 | 1,650,840 | -0.18(-0.62%) |
Jul 01, 2015 | 28.94 | 29.25 | 28.82 | 29.06 | 2,291,236 | +0.34(+1.17%) |
Jun 30, 2015 | 28.89 | 28.96 | 28.52 | 28.72 | 1,746,693 | +0.03(+0.12%) |
Jun 29, 2015 | 29.00 | 29.17 | 28.67 | 28.69 | 1,503,516 | -0.55(-1.88%) |
Jun 26, 2015 | 28.87 | 29.27 | 28.73 | 29.24 | 2,803,841 | +0.44(+1.52%) |
Jun 25, 2015 | 28.73 | 28.97 | 28.57 | 28.80 | 1,840,355 | +0.28(+1.00%) |
Jun 24, 2015 | 28.53 | 28.72 | 28.36 | 28.52 | 1,400,980 | +0.00(+0.00%) |
Jun 23, 2015 | 28.30 | 28.59 | 28.22 | 28.52 | 959,254 | +0.24(+0.86%) |
Jun 22, 2015 | 28.37 | 28.37 | 27.99 | 28.28 | 1,190,268 | +0.08(+0.29%) |
Jun 19, 2015 | 28.17 | 28.40 | 28.05 | 28.20 | 1,629,781 | +0.10(+0.37%) |
Jun 18, 2015 | 27.89 | 28.33 | 27.89 | 28.09 | 1,134,017 | +0.22(+0.78%) |
Jun 17, 2015 | 27.91 | 28.07 | 27.79 | 27.87 | 1,205,684 | +0.06(+0.22%) |
Jun 16, 2015 | 27.87 | 28.01 | 27.68 | 27.81 | 1,212,147 | -0.00(-0.02%) |
Jun 15, 2015 | 27.72 | 27.84 | 27.38 | 27.82 | 1,147,427 | -0.10(-0.37%) |
Jun 12, 2015 | 27.91 | 28.03 | 27.78 | 27.92 | 666,163 | -0.02(-0.07%) |
Jun 11, 2015 | 27.87 | 27.99 | 27.73 | 27.94 | 1,464,763 | +0.12(+0.44%) |
Jun 10, 2015 | 27.71 | 27.99 | 27.64 | 27.82 | 1,522,900 | +0.16(+0.58%) |
Jun 09, 2015 | 27.67 | 27.87 | 27.47 | 27.66 | 724,951 | +0.08(+0.28%) |
Jun 08, 2015 | 28.01 | 28.03 | 27.57 | 27.58 | 955,647 | -0.44(-1.58%) |
Jun 05, 2015 | 27.56 | 28.09 | 27.55 | 28.02 | 1,318,292 | +0.46(+1.67%) |
Jun 04, 2015 | 27.52 | 27.69 | 27.40 | 27.56 | 1,449,828 | -0.21(-0.75%) |
Jun 03, 2015 | 27.53 | 27.85 | 27.28 | 27.77 | 1,360,695 | +0.37(+1.35%) |
Jun 02, 2015 | 27.19 | 27.50 | 27.13 | 27.40 | 763,484 | +0.04(+0.14%) |
Jun 01, 2015 | 27.18 | 27.40 | 27.00 | 27.36 | 1,061,403 | +0.23(+0.84%) |
May 29, 2015 | 27.27 | 27.44 | 27.06 | 27.13 | 1,650,125 | -0.23(-0.83%) |
May 28, 2015 | 27.41 | 27.54 | 27.20 | 27.36 | 1,503,659 | -0.05(-0.17%) |
May 27, 2015 | 27.07 | 27.46 | 26.84 | 27.41 | 1,380,951 | +0.49(+1.84%) |
May 26, 2015 | 27.29 | 27.29 | 26.77 | 26.91 | 1,544,800 | -0.39(-1.43%) |
May 22, 2015 | 27.32 | 27.30 | 27.30 | 27.30 | 996,738 | +0.03(+0.10%) |
May 21, 2015 | 27.11 | 27.32 | 27.02 | 27.28 | 992,365 | +0.03(+0.10%) |
May 20, 2015 | 27.19 | 27.28 | 26.88 | 27.25 | 1,201,160 | +0.16(+0.60%) |
May 19, 2015 | 27.09 | 27.21 | 26.99 | 27.09 | 1,047,434 | +0.09(+0.35%) |
May 18, 2015 | 26.65 | 27.06 | 26.57 | 26.99 | 1,193,773 | +0.34(+1.28%) |
May 15, 2015 | 26.42 | 26.65 | 26.22 | 26.65 | 1,440,232 | +0.23(+0.86%) |
May 14, 2015 | 26.59 | 26.63 | 26.34 | 26.42 | 1,453,101 | -0.03(-0.11%) |
May 13, 2015 | 26.40 | 26.71 | 26.31 | 26.45 | 1,771,262 | +0.09(+0.32%) |
May 12, 2015 | 26.13 | 26.48 | 25.96 | 26.36 | 1,435,653 | +0.18(+0.69%) |
May 11, 2015 | 26.12 | 26.39 | 26.01 | 26.18 | 1,547,366 | +0.06(+0.24%) |
May 08, 2015 | 26.52 | 26.53 | 25.99 | 26.12 | 1,445,915 | -0.11(-0.43%) |
May 07, 2015 | 25.61 | 26.37 | 25.20 | 26.24 | 1,437,433 | +0.08(+0.31%) |
May 06, 2015 | 26.38 | 26.44 | 26.01 | 26.15 | 1,263,020 | -0.11(-0.43%) |
May 05, 2015 | 26.30 | 26.53 | 26.20 | 26.27 | 2,427,284 | -0.17(-0.65%) |
May 04, 2015 | 26.43 | 26.69 | 26.34 | 26.44 | 2,244,466 | +0.03(+0.11%) |
May 01, 2015 | 25.94 | 26.53 | 25.71 | 26.41 | 2,670,762 | +0.70(+2.73%) |
Apr 30, 2015 | 25.63 | 26.48 | 24.97 | 25.71 | 6,825,266 | +1.72(+7.17%) |
Apr 29, 2015 | 23.71 | 24.03 | 23.67 | 23.99 | 2,841,919 | +0.24(+1.00%) |
Apr 28, 2015 | 23.91 | 24.07 | 23.71 | 23.75 | 2,067,569 | -0.23(-0.95%) |
Apr 27, 2015 | 24.36 | 24.45 | 23.93 | 23.98 | 2,139,818 | -0.31(-1.29%) |
Apr 24, 2015 | 24.44 | 24.45 | 24.20 | 24.29 | 1,750,001 | +0.00(+0.00%) |
Apr 23, 2015 | 24.24 | 24.37 | 24.19 | 24.29 | 1,268,027 | +0.06(+0.24%) |
Apr 22, 2015 | 24.19 | 24.34 | 24.00 | 24.24 | 3,151,418 | +0.06(+0.24%) |
Apr 21, 2015 | 24.26 | 24.30 | 24.10 | 24.18 | 2,059,655 | -0.03(-0.12%) |
Apr 20, 2015 | 24.13 | 24.45 | 24.05 | 24.21 | 1,654,649 | +0.26(+1.07%) |
Apr 17, 2015 | 24.17 | 24.45 | 23.79 | 23.95 | 3,094,236 | -0.38(-1.56%) |
Apr 16, 2015 | 24.33 | 24.43 | 24.19 | 24.33 | 873,013 | +0.03(+0.14%) |
Apr 15, 2015 | 24.35 | 24.49 | 24.23 | 24.30 | 1,210,907 | +0.09(+0.35%) |
Apr 14, 2015 | 24.23 | 24.35 | 24.10 | 24.21 | 1,142,185 | -0.07(-0.29%) |
Apr 13, 2015 | 24.48 | 24.48 | 24.25 | 24.28 | 1,155,713 | -0.26(-1.06%) |
Apr 10, 2015 | 24.54 | 24.65 | 24.38 | 24.54 | 1,198,910 | +0.01(+0.06%) |
Apr 09, 2015 | 24.60 | 24.88 | 24.43 | 24.53 | 1,172,226 | -0.11(-0.46%) |
Apr 08, 2015 | 24.35 | 24.69 | 24.23 | 24.64 | 1,218,123 | +0.27(+1.09%) |
Apr 07, 2015 | 24.65 | 24.65 | 24.35 | 24.38 | 1,721,329 | -0.17(-0.70%) |
Apr 06, 2015 | 24.21 | 24.79 | 24.08 | 24.55 | 2,099,762 | +0.26(+1.06%) |
Apr 02, 2015 | 24.16 | 24.29 | 24.29 | 24.29 | 1,905,342 | +0.17(+0.71%) |