Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.07 | 27.20 | 27.05 | 27.12 | 1,506,491 | +0.11(+0.41%) |
Mar 30, 2016 | 27.00 | 27.14 | 27.00 | 27.01 | 2,089,537 | +0.23(+0.86%) |
Mar 29, 2016 | 26.45 | 26.79 | 26.39 | 26.78 | 869,993 | +0.21(+0.79%) |
Mar 28, 2016 | 26.54 | 26.67 | 26.51 | 26.57 | 1,687,058 | -0.09(-0.34%) |
Mar 24, 2016 | 26.48 | 26.66 | 26.66 | 26.66 | 1,224,400 | -0.02(-0.07%) |
Mar 23, 2016 | 26.79 | 26.83 | 26.59 | 26.68 | 1,935,877 | -0.04(-0.15%) |
Mar 22, 2016 | 26.72 | 26.89 | 26.72 | 26.72 | 1,057,009 | -0.18(-0.67%) |
Mar 21, 2016 | 26.79 | 26.95 | 26.77 | 26.90 | 1,147,829 | +0.39(+1.47%) |
Mar 18, 2016 | 26.52 | 26.67 | 26.51 | 26.51 | 3,659,974 | +0.23(+0.88%) |
Mar 17, 2016 | 26.12 | 26.34 | 26.08 | 26.28 | 1,543,415 | -0.01(-0.04%) |
Mar 16, 2016 | 25.78 | 26.37 | 25.75 | 26.29 | 2,012,500 | +0.53(+2.06%) |
Mar 15, 2016 | 25.68 | 25.76 | 25.61 | 25.76 | 1,584,872 | -0.39(-1.49%) |
Mar 14, 2016 | 26.13 | 26.22 | 26.05 | 26.15 | 1,156,874 | -0.19(-0.72%) |
Mar 11, 2016 | 26.04 | 26.34 | 26.04 | 26.34 | 2,089,751 | +0.51(+1.97%) |
Mar 10, 2016 | 26.05 | 26.09 | 25.67 | 25.83 | 4,484,583 | -0.25(-0.96%) |
Mar 09, 2016 | 26.05 | 26.16 | 26.01 | 26.08 | 1,865,221 | +0.30(+1.16%) |
Mar 08, 2016 | 25.83 | 25.91 | 25.68 | 25.78 | 2,530,528 | -0.31(-1.19%) |
Mar 07, 2016 | 26.01 | 26.26 | 25.96 | 26.09 | 1,891,150 | -0.16(-0.61%) |
Mar 04, 2016 | 26.02 | 26.32 | 25.94 | 26.25 | 3,271,380 | +0.36(+1.39%) |
Mar 03, 2016 | 25.76 | 25.89 | 25.70 | 25.89 | 4,002,265 | +0.23(+0.90%) |
Mar 02, 2016 | 25.36 | 25.70 | 25.29 | 25.66 | 3,968,016 | +0.45(+1.79%) |
Mar 01, 2016 | 24.87 | 25.21 | 24.85 | 25.21 | 3,424,137 | +1.19(+4.95%) |
Feb 29, 2016 | 24.05 | 24.18 | 23.96 | 24.02 | 1,795,769 | +0.25(+1.05%) |
Feb 26, 2016 | 24.05 | 24.05 | 23.76 | 23.77 | 1,075,270 | -0.27(-1.12%) |
Feb 25, 2016 | 23.95 | 24.04 | 23.83 | 24.04 | 1,720,136 | -0.05(-0.21%) |
Feb 24, 2016 | 23.90 | 24.20 | 23.77 | 24.09 | 1,615,454 | -0.01(-0.04%) |
Feb 23, 2016 | 24.32 | 24.37 | 24.10 | 24.10 | 4,277,697 | -0.70(-2.82%) |
Feb 22, 2016 | 24.58 | 24.81 | 24.53 | 24.80 | 1,038,836 | +0.46(+1.89%) |
Feb 19, 2016 | 24.28 | 24.40 | 24.23 | 24.34 | 2,647,243 | +0.05(+0.21%) |
Feb 18, 2016 | 24.48 | 24.48 | 24.27 | 24.29 | 949,323 | -0.17(-0.70%) |
Feb 17, 2016 | 24.36 | 24.50 | 24.32 | 24.46 | 1,286,158 | +0.50(+2.09%) |
Feb 16, 2016 | 24.00 | 24.00 | 23.86 | 23.96 | 1,641,120 | -0.08(-0.33%) |
Feb 12, 2016 | 23.83 | 24.04 | 24.04 | 24.04 | 1,023,600 | +0.35(+1.48%) |
Feb 11, 2016 | 23.66 | 23.81 | 23.52 | 23.69 | 1,822,940 | -0.73(-2.99%) |
Feb 10, 2016 | 24.68 | 24.80 | 24.42 | 24.42 | 1,909,868 | -0.33(-1.33%) |
Feb 09, 2016 | 24.56 | 24.91 | 24.54 | 24.75 | 1,426,113 | -0.44(-1.75%) |
Feb 08, 2016 | 25.23 | 25.29 | 24.92 | 25.19 | 1,558,605 | -0.25(-0.98%) |
Feb 05, 2016 | 25.60 | 25.66 | 25.32 | 25.44 | 1,527,009 | -0.04(-0.16%) |
Feb 04, 2016 | 25.47 | 25.61 | 25.32 | 25.48 | 2,390,285 | +0.01(+0.04%) |
Feb 03, 2016 | 25.12 | 25.56 | 24.87 | 25.47 | 2,939,115 | +0.32(+1.27%) |
Feb 02, 2016 | 25.46 | 25.46 | 25.07 | 25.15 | 1,477,669 | -0.73(-2.82%) |
Feb 01, 2016 | 25.73 | 25.95 | 25.71 | 25.88 | 2,236,314 | -0.10(-0.38%) |
Jan 29, 2016 | 25.66 | 26.04 | 25.66 | 25.98 | 3,074,923 | +0.78(+3.10%) |
Jan 28, 2016 | 25.22 | 25.25 | 25.00 | 25.20 | 2,353,272 | +0.15(+0.60%) |
Jan 27, 2016 | 25.24 | 25.38 | 24.86 | 25.05 | 2,251,134 | -0.22(-0.87%) |
Jan 26, 2016 | 25.15 | 25.31 | 25.12 | 25.27 | 1,270,915 | +0.28(+1.12%) |
Jan 25, 2016 | 25.36 | 25.28 | 24.94 | 24.99 | 1,991,798 | -0.37(-1.46%) |
Jan 22, 2016 | 25.32 | 25.35 | 25.18 | 25.36 | 1,790,332 | +0.65(+2.63%) |
Jan 21, 2016 | 24.82 | 24.93 | 24.59 | 24.71 | 2,845,125 | -0.13(-0.52%) |
Jan 20, 2016 | 24.79 | 25.03 | 24.49 | 24.84 | 3,341,103 | -0.33(-1.31%) |
Jan 19, 2016 | 25.38 | 25.38 | 24.96 | 25.17 | 1,596,695 | -0.01(-0.04%) |
Jan 15, 2016 | 25.23 | 25.18 | 25.18 | 25.18 | 3,126,100 | -0.77(-2.97%) |
Jan 14, 2016 | 25.73 | 26.05 | 25.65 | 25.95 | 4,845,303 | +0.21(+0.82%) |
Jan 13, 2016 | 26.15 | 26.20 | 25.66 | 25.74 | 3,080,058 | -0.23(-0.89%) |
Jan 12, 2016 | 26.13 | 26.14 | 25.84 | 25.97 | 1,604,172 | -0.12(-0.46%) |
Jan 11, 2016 | 26.15 | 26.21 | 25.88 | 26.09 | 1,798,231 | +0.27(+1.05%) |
Jan 08, 2016 | 26.22 | 26.22 | 25.82 | 25.82 | 3,325,525 | -0.11(-0.42%) |
Jan 07, 2016 | 26.14 | 26.34 | 25.88 | 25.93 | 2,467,539 | -0.85(-3.17%) |
Jan 06, 2016 | 26.82 | 26.87 | 26.65 | 26.78 | 1,450,669 | -0.40(-1.47%) |
Jan 05, 2016 | 27.08 | 27.23 | 27.04 | 27.18 | 2,235,291 | +0.26(+0.97%) |
Jan 04, 2016 | 26.87 | 27.02 | 26.80 | 26.92 | 1,826,649 | -0.58(-2.11%) |
Dec 31, 2015 | 27.49 | 27.50 | 27.50 | 27.50 | 548,800 | +0.17(+0.62%) |
Dec 30, 2015 | 27.50 | 27.50 | 27.30 | 27.33 | 800,549 | -0.20(-0.73%) |
Dec 29, 2015 | 27.64 | 27.70 | 27.50 | 27.53 | 2,690,945 | -0.06(-0.22%) |
Dec 28, 2015 | 27.46 | 27.62 | 27.46 | 27.59 | 1,276,453 | +0.02(+0.07%) |
Dec 24, 2015 | 27.54 | 27.57 | 27.57 | 27.57 | 1,258,200 | -0.07(-0.25%) |
Dec 23, 2015 | 27.58 | 27.68 | 27.49 | 27.64 | 3,142,823 | +0.39(+1.43%) |
Dec 22, 2015 | 27.10 | 27.30 | 27.04 | 27.25 | 3,500,406 | -0.08(-0.29%) |
Dec 21, 2015 | 27.30 | 27.33 | 27.21 | 27.33 | 3,406,362 | +0.10(+0.37%) |
Dec 18, 2015 | 27.13 | 27.31 | 27.11 | 27.23 | 4,469,750 | -0.03(-0.11%) |
Dec 17, 2015 | 27.49 | 27.51 | 27.24 | 27.26 | 2,915,401 | +0.04(+0.15%) |
Dec 16, 2015 | 26.86 | 27.26 | 26.79 | 27.22 | 1,587,908 | +0.53(+1.99%) |
Dec 15, 2015 | 26.75 | 26.85 | 26.66 | 26.69 | 2,420,213 | +0.31(+1.18%) |
Dec 14, 2015 | 26.17 | 26.43 | 26.13 | 26.38 | 2,248,420 | +0.49(+1.89%) |
Dec 11, 2015 | 26.05 | 26.11 | 25.81 | 25.89 | 2,724,385 | -0.56(-2.12%) |
Dec 10, 2015 | 26.45 | 26.57 | 26.39 | 26.45 | 1,389,114 | +0.24(+0.92%) |
Dec 09, 2015 | 26.24 | 26.38 | 26.11 | 26.21 | 3,318,499 | -0.20(-0.76%) |
Dec 08, 2015 | 26.42 | 26.48 | 26.29 | 26.41 | 1,668,873 | -0.26(-0.97%) |
Dec 07, 2015 | 26.75 | 26.85 | 26.62 | 26.67 | 1,790,763 | -0.38(-1.40%) |
Dec 04, 2015 | 26.72 | 27.11 | 26.70 | 27.05 | 2,817,137 | +0.31(+1.16%) |
Dec 03, 2015 | 27.03 | 27.06 | 26.69 | 26.74 | 1,942,313 | -0.39(-1.44%) |
Dec 02, 2015 | 27.35 | 27.36 | 27.09 | 27.13 | 2,708,718 | -0.45(-1.63%) |
Dec 01, 2015 | 27.44 | 27.59 | 27.43 | 27.58 | 2,129,559 | +0.12(+0.44%) |
Nov 30, 2015 | 27.36 | 27.50 | 27.27 | 27.46 | 2,550,467 | +0.24(+0.88%) |
Nov 27, 2015 | 27.30 | 27.31 | 27.14 | 27.22 | 1,712,699 | +0.01(+0.04%) |
Nov 25, 2015 | 27.26 | 27.21 | 27.21 | 27.21 | 1,234,900 | -0.08(-0.29%) |
Nov 24, 2015 | 27.12 | 27.33 | 27.07 | 27.29 | 1,855,204 | +0.16(+0.59%) |
Nov 23, 2015 | 27.32 | 27.33 | 27.07 | 27.13 | 1,638,642 | -0.31(-1.13%) |
Nov 20, 2015 | 27.41 | 27.58 | 27.34 | 27.44 | 2,183,121 | +0.18(+0.66%) |
Nov 19, 2015 | 27.27 | 27.36 | 27.24 | 27.26 | 1,367,857 | +0.12(+0.44%) |
Nov 18, 2015 | 26.87 | 27.20 | 26.87 | 27.14 | 1,352,955 | -0.05(-0.18%) |
Nov 17, 2015 | 27.29 | 27.34 | 27.11 | 27.19 | 1,849,329 | -0.29(-1.04%) |
Nov 16, 2015 | 26.99 | 27.48 | 26.99 | 27.48 | 2,355,723 | +0.58(+2.14%) |
Nov 13, 2015 | 26.94 | 27.03 | 26.76 | 26.90 | 4,246,011 | -0.10(-0.37%) |
Nov 12, 2015 | 27.10 | 27.17 | 26.95 | 27.00 | 889,512 | -0.06(-0.22%) |
Nov 11, 2015 | 27.29 | 27.29 | 27.06 | 27.06 | 951,691 | -0.03(-0.11%) |
Nov 10, 2015 | 27.16 | 27.18 | 27.04 | 27.09 | 1,448,936 | -0.18(-0.66%) |
Nov 09, 2015 | 27.53 | 27.59 | 27.22 | 27.27 | 4,678,176 | -0.82(-2.92%) |
Nov 06, 2015 | 27.81 | 28.10 | 27.68 | 28.09 | 2,395,161 | +0.00(+0.00%) |
Nov 05, 2015 | 28.21 | 28.21 | 28.05 | 28.09 | 1,966,116 | -0.30(-1.06%) |
Nov 04, 2015 | 28.67 | 28.76 | 28.36 | 28.39 | 1,465,786 | -0.38(-1.30%) |
Nov 03, 2015 | 28.58 | 28.86 | 28.44 | 28.77 | 1,187,044 | +0.09(+0.33%) |
Nov 02, 2015 | 28.55 | 28.69 | 28.42 | 28.67 | 1,350,309 | +0.19(+0.67%) |
Oct 30, 2015 | 28.53 | 28.65 | 28.43 | 28.48 | 774,706 | -0.15(-0.52%) |
Oct 29, 2015 | 28.75 | 28.80 | 28.63 | 28.63 | 1,372,481 | -0.33(-1.14%) |
Oct 28, 2015 | 29.20 | 29.33 | 28.75 | 28.96 | 2,653,258 | -0.21(-0.72%) |
Oct 27, 2015 | 29.20 | 29.29 | 29.13 | 29.17 | 537,934 | -0.35(-1.19%) |
Oct 26, 2015 | 29.55 | 29.64 | 29.43 | 29.52 | 866,251 | -0.36(-1.20%) |
Oct 23, 2015 | 29.83 | 29.94 | 29.73 | 29.88 | 1,002,202 | +0.02(+0.07%) |
Oct 22, 2015 | 29.47 | 29.88 | 29.45 | 29.86 | 865,209 | +0.63(+2.16%) |
Oct 21, 2015 | 29.39 | 29.48 | 29.23 | 29.23 | 766,462 | -0.30(-1.02%) |
Oct 20, 2015 | 29.41 | 29.56 | 29.41 | 29.53 | 428,951 | +0.02(+0.07%) |
Oct 19, 2015 | 29.52 | 29.58 | 29.43 | 29.51 | 1,130,291 | -0.10(-0.34%) |
Oct 16, 2015 | 29.44 | 29.68 | 29.37 | 29.61 | 1,255,645 | +0.38(+1.30%) |
Oct 15, 2015 | 29.17 | 29.29 | 29.03 | 29.23 | 3,690,620 | +0.24(+0.83%) |
Oct 14, 2015 | 29.09 | 29.16 | 28.90 | 28.99 | 1,201,019 | +0.09(+0.31%) |
Oct 13, 2015 | 28.94 | 29.12 | 28.87 | 28.90 | 748,202 | -0.31(-1.06%) |
Oct 12, 2015 | 29.37 | 29.40 | 29.19 | 29.21 | 559,884 | -0.38(-1.28%) |
Oct 09, 2015 | 29.59 | 29.70 | 29.52 | 29.59 | 1,510,671 | -0.03(-0.10%) |
Oct 08, 2015 | 29.15 | 29.62 | 29.15 | 29.62 | 957,194 | +0.05(+0.17%) |
Oct 07, 2015 | 29.48 | 29.63 | 29.41 | 29.57 | 1,906,570 | +0.32(+1.09%) |
Oct 06, 2015 | 29.23 | 29.35 | 29.16 | 29.25 | 1,373,588 | -0.35(-1.18%) |
Oct 05, 2015 | 29.27 | 29.64 | 29.25 | 29.60 | 4,316,056 | +0.75(+2.60%) |
Oct 02, 2015 | 28.14 | 28.86 | 28.12 | 28.85 | 1,058,762 | +0.51(+1.80%) |
Oct 01, 2015 | 28.40 | 28.41 | 28.14 | 28.34 | 2,068,910 | -0.23(-0.81%) |
Sep 30, 2015 | 28.25 | 28.61 | 28.17 | 28.57 | 3,377,666 | +0.95(+3.44%) |
Sep 29, 2015 | 27.42 | 27.67 | 27.42 | 27.62 | 932,005 | +0.41(+1.51%) |
Sep 28, 2015 | 27.38 | 27.42 | 27.08 | 27.21 | 1,471,147 | -0.43(-1.56%) |
Sep 25, 2015 | 27.85 | 27.89 | 27.54 | 27.64 | 849,100 | -0.02(-0.07%) |
Sep 24, 2015 | 27.39 | 27.75 | 27.25 | 27.66 | 3,603,906 | +0.23(+0.84%) |
Sep 23, 2015 | 27.55 | 27.68 | 27.40 | 27.43 | 2,599,263 | -0.10(-0.36%) |
Sep 22, 2015 | 27.55 | 27.56 | 27.36 | 27.53 | 1,320,488 | -0.59(-2.10%) |
Sep 21, 2015 | 28.17 | 28.28 | 28.06 | 28.12 | 1,764,051 | +0.20(+0.72%) |
Sep 18, 2015 | 28.07 | 28.27 | 27.87 | 27.92 | 1,142,778 | -0.39(-1.38%) |
Sep 17, 2015 | 27.98 | 28.85 | 27.94 | 28.31 | 2,077,675 | +0.04(+0.14%) |
Sep 16, 2015 | 27.88 | 28.30 | 27.82 | 28.27 | 2,054,751 | +0.46(+1.67%) |
Sep 15, 2015 | 27.63 | 27.90 | 27.58 | 27.80 | 1,329,073 | +0.13(+0.49%) |
Sep 14, 2015 | 27.74 | 27.74 | 27.57 | 27.67 | 712,612 | -0.02(-0.07%) |
Sep 11, 2015 | 27.37 | 27.70 | 27.30 | 27.69 | 1,566,988 | +0.41(+1.50%) |
Sep 10, 2015 | 27.24 | 27.47 | 27.17 | 27.28 | 789,445 | +0.22(+0.81%) |
Sep 09, 2015 | 27.55 | 27.55 | 26.98 | 27.06 | 2,215,644 | -0.17(-0.62%) |
Sep 08, 2015 | 27.07 | 27.29 | 26.90 | 27.23 | 2,693,650 | +0.49(+1.83%) |
Sep 04, 2015 | 26.85 | 26.74 | 26.74 | 26.74 | 2,103,800 | -1.00(-3.60%) |
Sep 03, 2015 | 27.86 | 28.01 | 27.70 | 27.74 | 1,580,741 | +0.26(+0.95%) |
Sep 02, 2015 | 27.57 | 27.61 | 27.33 | 27.48 | 3,617,194 | +0.37(+1.36%) |
Sep 01, 2015 | 27.49 | 27.58 | 27.05 | 27.11 | 3,482,780 | -0.98(-3.49%) |
Aug 31, 2015 | 28.15 | 28.18 | 27.89 | 28.09 | 3,814,665 | -0.25(-0.88%) |
Aug 28, 2015 | 28.41 | 28.48 | 28.15 | 28.34 | 2,727,512 | -0.30(-1.05%) |
Aug 27, 2015 | 28.23 | 28.67 | 28.23 | 28.64 | 4,243,839 | +0.88(+3.17%) |
Aug 26, 2015 | 27.58 | 28.00 | 27.27 | 27.76 | 2,125,800 | +0.65(+2.40%) |
Aug 25, 2015 | 27.87 | 28.20 | 27.11 | 27.11 | 1,932,344 | +0.31(+1.16%) |
Aug 24, 2015 | 25.80 | 27.17 | 25.29 | 26.80 | 3,709,149 | -1.81(-6.33%) |
Aug 21, 2015 | 29.13 | 29.17 | 28.51 | 28.61 | 5,130,620 | -0.83(-2.82%) |
Aug 20, 2015 | 29.78 | 29.78 | 29.41 | 29.44 | 3,145,460 | -0.77(-2.55%) |
Aug 19, 2015 | 30.20 | 30.47 | 30.08 | 30.21 | 2,669,820 | +0.12(+0.40%) |
Aug 18, 2015 | 30.14 | 30.20 | 30.04 | 30.09 | 1,721,310 | -0.09(-0.30%) |
Aug 17, 2015 | 30.13 | 30.24 | 30.08 | 30.18 | 546,317 | -0.39(-1.28%) |
Aug 14, 2015 | 30.40 | 30.62 | 30.40 | 30.57 | 2,838,546 | +0.57(+1.90%) |
Aug 13, 2015 | 29.90 | 30.11 | 29.78 | 30.00 | 1,961,629 | +0.19(+0.64%) |
Aug 12, 2015 | 30.04 | 30.17 | 29.69 | 29.81 | 4,019,469 | -0.75(-2.45%) |
Aug 11, 2015 | 30.66 | 30.66 | 30.44 | 30.56 | 2,007,800 | -0.61(-1.96%) |
Aug 10, 2015 | 30.94 | 31.18 | 30.94 | 31.17 | 1,303,914 | +0.02(+0.06%) |
Aug 07, 2015 | 31.19 | 31.22 | 31.01 | 31.15 | 1,948,992 | -0.02(-0.06%) |
Aug 06, 2015 | 31.34 | 31.43 | 31.12 | 31.17 | 1,064,784 | -0.22(-0.70%) |
Aug 05, 2015 | 31.43 | 31.48 | 31.29 | 31.39 | 2,236,475 | +0.44(+1.42%) |
Aug 04, 2015 | 30.94 | 31.08 | 30.88 | 30.95 | 2,199,625 | +0.21(+0.68%) |
Aug 03, 2015 | 30.92 | 30.93 | 30.68 | 30.74 | 1,844,370 | -0.33(-1.06%) |
Jul 31, 2015 | 30.97 | 31.10 | 30.92 | 31.07 | 3,040,242 | +0.60(+1.97%) |
Jul 30, 2015 | 30.51 | 30.57 | 30.39 | 30.47 | 1,183,558 | +0.04(+0.13%) |
Jul 29, 2015 | 30.34 | 30.50 | 30.26 | 30.43 | 1,919,734 | +0.32(+1.06%) |
Jul 28, 2015 | 30.12 | 30.21 | 29.98 | 30.11 | 2,488,805 | +0.06(+0.20%) |
Jul 27, 2015 | 30.21 | 30.23 | 30.02 | 30.05 | 2,561,754 | -0.58(-1.89%) |
Jul 24, 2015 | 30.86 | 30.89 | 30.55 | 30.63 | 2,120,741 | -0.33(-1.07%) |
Jul 23, 2015 | 31.21 | 31.25 | 30.92 | 30.96 | 1,284,826 | -0.37(-1.18%) |
Jul 22, 2015 | 31.43 | 31.44 | 31.30 | 31.33 | 960,156 | +0.22(+0.71%) |
Jul 21, 2015 | 31.22 | 31.25 | 31.07 | 31.11 | 1,405,471 | -0.19(-0.61%) |
Jul 20, 2015 | 31.20 | 31.37 | 31.15 | 31.30 | 1,415,179 | -0.10(-0.32%) |
Jul 17, 2015 | 31.46 | 31.50 | 31.35 | 31.40 | 2,287,047 | -0.12(-0.38%) |
Jul 16, 2015 | 31.39 | 31.53 | 31.35 | 31.52 | 1,322,384 | +0.57(+1.84%) |
Jul 15, 2015 | 31.07 | 31.12 | 30.95 | 30.95 | 953,667 | +0.02(+0.06%) |
Jul 14, 2015 | 30.83 | 30.99 | 30.77 | 30.93 | 1,209,145 | +0.15(+0.49%) |
Jul 13, 2015 | 30.69 | 30.81 | 30.65 | 30.78 | 1,306,267 | +0.31(+1.02%) |
Jul 10, 2015 | 30.35 | 30.48 | 30.21 | 30.47 | 1,420,159 | +0.38(+1.26%) |
Jul 09, 2015 | 30.44 | 31.00 | 30.06 | 30.09 | 1,192,966 | -0.02(-0.07%) |
Jul 08, 2015 | 30.40 | 30.41 | 29.97 | 30.11 | 3,618,143 | -0.69(-2.24%) |
Jul 07, 2015 | 30.76 | 30.91 | 30.57 | 30.80 | 2,061,007 | -0.25(-0.81%) |
Jul 06, 2015 | 31.01 | 31.12 | 30.86 | 31.05 | 3,139,589 | +0.24(+0.78%) |
Jul 02, 2015 | 30.74 | 30.81 | 30.81 | 30.81 | 1,382,600 | +0.20(+0.65%) |
Jul 01, 2015 | 30.55 | 30.64 | 30.43 | 30.61 | 1,193,596 | +0.35(+1.16%) |
Jun 30, 2015 | 30.28 | 30.45 | 30.16 | 30.26 | 3,889,299 | +0.45(+1.51%) |
Jun 29, 2015 | 29.88 | 30.08 | 29.80 | 29.81 | 1,580,522 | -0.66(-2.17%) |
Jun 26, 2015 | 30.41 | 30.52 | 30.36 | 30.47 | 1,454,991 | +0.20(+0.66%) |
Jun 25, 2015 | 30.51 | 30.52 | 30.25 | 30.27 | 2,255,879 | -0.09(-0.30%) |
Jun 24, 2015 | 30.43 | 30.53 | 30.32 | 30.36 | 1,339,342 | -0.27(-0.88%) |
Jun 23, 2015 | 30.42 | 30.67 | 30.42 | 30.63 | 967,942 | +0.08(+0.26%) |
Jun 22, 2015 | 30.61 | 30.64 | 30.50 | 30.55 | 1,292,554 | +0.45(+1.50%) |
Jun 19, 2015 | 30.19 | 30.30 | 30.10 | 30.10 | 1,651,777 | -0.04(-0.13%) |
Jun 18, 2015 | 29.87 | 30.16 | 29.83 | 30.14 | 4,324,201 | +0.70(+2.38%) |
Jun 17, 2015 | 29.19 | 29.56 | 29.06 | 29.44 | 1,752,340 | +0.42(+1.45%) |
Jun 16, 2015 | 28.97 | 29.07 | 28.94 | 29.02 | 1,614,229 | +0.18(+0.62%) |
Jun 15, 2015 | 28.87 | 28.87 | 28.76 | 28.84 | 1,749,978 | +0.27(+0.95%) |
Jun 12, 2015 | 28.72 | 28.72 | 28.50 | 28.57 | 3,150,678 | -0.02(-0.05%) |
Jun 11, 2015 | 28.78 | 28.78 | 28.53 | 28.59 | 12,267,370 | -0.86(-2.94%) |
Jun 10, 2015 | 29.23 | 29.48 | 29.18 | 29.45 | 2,325,132 | +0.80(+2.79%) |
Jun 09, 2015 | 28.89 | 28.97 | 28.65 | 28.65 | 1,717,163 | -0.25(-0.87%) |
Jun 08, 2015 | 29.12 | 29.12 | 28.86 | 28.90 | 742,506 | -0.38(-1.30%) |
Jun 05, 2015 | 29.31 | 29.36 | 29.30 | 29.28 | 2,609,317 | +0.02(+0.07%) |
Jun 04, 2015 | 29.30 | 29.48 | 29.23 | 29.26 | 3,391,965 | -0.01(-0.03%) |
Jun 03, 2015 | 29.56 | 29.61 | 29.27 | 29.27 | 4,938,936 | -0.59(-1.98%) |
Jun 02, 2015 | 29.76 | 29.93 | 29.76 | 29.86 | 1,298,288 | -0.56(-1.84%) |
Jun 01, 2015 | 30.63 | 30.78 | 30.42 | 30.42 | 1,829,161 | -0.13(-0.43%) |
May 29, 2015 | 30.68 | 30.74 | 30.54 | 30.55 | 4,130,031 | +0.37(+1.23%) |
May 28, 2015 | 30.20 | 30.30 | 30.07 | 30.18 | 1,078,370 | -0.16(-0.53%) |
May 27, 2015 | 30.20 | 30.42 | 30.20 | 30.34 | 1,684,095 | +0.09(+0.30%) |
May 26, 2015 | 30.42 | 30.46 | 30.17 | 30.25 | 1,648,312 | -0.78(-2.51%) |
May 22, 2015 | 31.01 | 31.03 | 31.03 | 31.03 | 1,184,800 | +0.16(+0.52%) |
May 21, 2015 | 30.86 | 30.90 | 30.82 | 30.87 | 1,317,786 | -0.17(-0.55%) |
May 20, 2015 | 30.88 | 31.04 | 30.80 | 31.04 | 1,728,633 | +0.48(+1.57%) |
May 19, 2015 | 30.53 | 30.60 | 30.44 | 30.56 | 1,797,858 | -0.01(-0.03%) |
May 18, 2015 | 30.66 | 30.67 | 30.54 | 30.57 | 1,090,271 | +0.13(+0.43%) |
May 15, 2015 | 30.32 | 30.44 | 30.24 | 30.44 | 1,858,745 | +0.10(+0.33%) |
May 14, 2015 | 30.22 | 30.37 | 30.16 | 30.34 | 1,901,095 | +0.43(+1.44%) |
May 13, 2015 | 30.01 | 30.02 | 29.86 | 29.91 | 2,029,173 | +0.40(+1.36%) |
May 12, 2015 | 29.53 | 29.63 | 29.45 | 29.51 | 2,616,349 | -0.74(-2.45%) |
May 11, 2015 | 30.43 | 30.46 | 30.23 | 30.25 | 2,928,397 | +0.04(+0.13%) |
May 08, 2015 | 29.91 | 30.23 | 29.89 | 30.21 | 3,850,532 | +0.69(+2.34%) |
May 07, 2015 | 29.23 | 29.52 | 29.21 | 29.52 | 3,369,307 | +0.18(+0.61%) |
May 06, 2015 | 29.58 | 29.60 | 29.20 | 29.34 | 3,048,367 | -0.96(-3.17%) |
May 05, 2015 | 30.35 | 30.35 | 30.19 | 30.30 | 2,109,128 | +0.04(+0.13%) |
May 04, 2015 | 30.23 | 30.30 | 30.16 | 30.26 | 3,731,440 | +0.67(+2.26%) |
May 01, 2015 | 29.38 | 29.65 | 29.38 | 29.59 | 1,120,895 | +0.20(+0.70%) |
Apr 30, 2015 | 29.61 | 29.70 | 29.32 | 29.39 | 2,322,675 | -0.40(-1.36%) |
Apr 29, 2015 | 29.93 | 30.00 | 29.75 | 29.79 | 1,533,094 | -0.50(-1.65%) |
Apr 28, 2015 | 30.24 | 30.37 | 30.11 | 30.29 | 1,441,218 | +0.30(+1.00%) |
Apr 27, 2015 | 29.99 | 30.02 | 29.88 | 29.99 | 2,352,789 | -0.26(-0.86%) |
Apr 24, 2015 | 30.44 | 30.50 | 30.20 | 30.25 | 1,561,762 | -0.75(-2.42%) |
Apr 23, 2015 | 30.91 | 31.06 | 30.80 | 31.00 | 1,542,424 | -0.45(-1.45%) |
Apr 22, 2015 | 31.32 | 31.47 | 31.19 | 31.45 | 1,720,517 | +0.31(+1.01%) |
Apr 21, 2015 | 31.16 | 31.23 | 31.09 | 31.14 | 1,378,956 | -0.22(-0.72%) |
Apr 20, 2015 | 31.55 | 31.56 | 31.31 | 31.36 | 3,155,247 | -0.86(-2.67%) |
Apr 17, 2015 | 32.30 | 32.38 | 32.15 | 32.23 | 1,375,302 | -0.48(-1.45%) |
Apr 16, 2015 | 32.74 | 32.86 | 32.65 | 32.70 | 1,805,476 | -0.40(-1.21%) |
Apr 15, 2015 | 33.04 | 33.13 | 33.00 | 33.10 | 952,243 | -0.13(-0.39%) |
Apr 14, 2015 | 33.17 | 33.34 | 33.17 | 33.23 | 813,827 | +0.02(+0.06%) |
Apr 13, 2015 | 33.36 | 33.40 | 33.17 | 33.21 | 1,108,633 | -0.12(-0.36%) |
Apr 10, 2015 | 33.19 | 33.33 | 33.02 | 33.33 | 2,101,655 | +0.17(+0.51%) |
Apr 09, 2015 | 33.10 | 33.19 | 32.99 | 33.16 | 2,118,816 | +0.21(+0.64%) |
Apr 08, 2015 | 32.97 | 33.08 | 32.77 | 32.95 | 1,303,203 | +0.26(+0.80%) |
Apr 07, 2015 | 32.72 | 32.89 | 32.66 | 32.69 | 2,033,089 | -0.03(-0.09%) |
Apr 06, 2015 | 32.36 | 32.78 | 32.34 | 32.72 | 2,113,855 | +0.22(+0.68%) |
Apr 02, 2015 | 32.35 | 32.50 | 32.50 | 32.50 | 1,261,800 | +0.12(+0.37%) |