Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.51 | 27.65 | 27.28 | 27.46 | 130,004 | -0.16(-0.59%) |
Apr 28, 2016 | 27.76 | 27.93 | 27.53 | 27.62 | 129,119 | -0.32(-1.16%) |
Apr 27, 2016 | 27.88 | 28.12 | 27.71 | 27.95 | 191,118 | +0.04(+0.14%) |
Apr 26, 2016 | 27.66 | 27.96 | 27.55 | 27.91 | 157,939 | +0.32(+1.14%) |
Apr 25, 2016 | 27.64 | 27.65 | 27.33 | 27.59 | 97,073 | -0.15(-0.55%) |
Apr 22, 2016 | 27.42 | 27.84 | 27.42 | 27.75 | 387,636 | +0.36(+1.30%) |
Apr 21, 2016 | 27.50 | 27.75 | 27.35 | 27.39 | 205,897 | -0.12(-0.44%) |
Apr 20, 2016 | 27.16 | 27.58 | 27.05 | 27.51 | 292,541 | +0.39(+1.43%) |
Apr 19, 2016 | 26.73 | 27.12 | 26.73 | 27.12 | 194,773 | +0.42(+1.57%) |
Apr 18, 2016 | 26.38 | 26.79 | 26.33 | 26.70 | 186,675 | +0.17(+0.64%) |
Apr 15, 2016 | 26.68 | 26.73 | 26.41 | 26.53 | 364,220 | -0.10(-0.39%) |
Apr 14, 2016 | 26.33 | 26.96 | 26.27 | 26.64 | 279,735 | +0.20(+0.76%) |
Apr 13, 2016 | 25.79 | 26.51 | 25.77 | 26.44 | 210,028 | +0.88(+3.45%) |
Apr 12, 2016 | 25.17 | 25.59 | 25.11 | 25.55 | 231,602 | +0.44(+1.77%) |
Apr 11, 2016 | 25.06 | 25.47 | 25.06 | 25.11 | 340,583 | +0.17(+0.68%) |
Apr 08, 2016 | 24.99 | 25.34 | 24.86 | 24.94 | 183,440 | +0.15(+0.62%) |
Apr 07, 2016 | 25.28 | 25.28 | 24.63 | 24.79 | 110,425 | -0.68(-2.67%) |
Apr 06, 2016 | 25.24 | 25.48 | 25.07 | 25.47 | 138,132 | +0.23(+0.93%) |
Apr 05, 2016 | 25.51 | 25.53 | 25.22 | 25.23 | 212,405 | -0.54(-2.10%) |
Apr 04, 2016 | 25.78 | 25.99 | 25.60 | 25.77 | 129,214 | -0.02(-0.06%) |
Apr 01, 2016 | 25.52 | 25.81 | 25.27 | 25.79 | 433,059 | +0.10(+0.39%) |
Mar 31, 2016 | 25.83 | 25.95 | 25.57 | 25.69 | 209,375 | -0.22(-0.86%) |
Mar 30, 2016 | 25.81 | 26.18 | 25.81 | 25.91 | 403,219 | +0.22(+0.85%) |
Mar 29, 2016 | 25.43 | 25.69 | 25.25 | 25.69 | 268,346 | -0.06(-0.25%) |
Mar 28, 2016 | 25.81 | 25.91 | 25.60 | 25.76 | 354,689 | -0.04(-0.16%) |
Mar 24, 2016 | 25.72 | 25.80 | 25.80 | 25.80 | 570,287 | -0.14(-0.53%) |
Mar 23, 2016 | 26.12 | 26.14 | 25.92 | 25.93 | 279,689 | -0.24(-0.92%) |
Mar 22, 2016 | 26.05 | 26.30 | 25.89 | 26.17 | 238,645 | -0.06(-0.21%) |
Mar 21, 2016 | 26.19 | 26.36 | 26.01 | 26.23 | 267,452 | +0.03(+0.12%) |
Mar 18, 2016 | 25.99 | 26.38 | 25.95 | 26.20 | 373,013 | +0.36(+1.39%) |
Mar 17, 2016 | 25.56 | 25.90 | 25.29 | 25.84 | 419,958 | +0.21(+0.83%) |
Mar 16, 2016 | 25.84 | 26.09 | 25.46 | 25.63 | 354,581 | -0.25(-0.96%) |
Mar 15, 2016 | 25.68 | 25.91 | 25.66 | 25.88 | 300,445 | -0.09(-0.34%) |
Mar 14, 2016 | 26.00 | 26.06 | 25.72 | 25.97 | 309,792 | -0.09(-0.34%) |
Mar 11, 2016 | 25.63 | 26.08 | 25.59 | 26.05 | 207,794 | +0.65(+2.57%) |
Mar 10, 2016 | 25.45 | 25.60 | 24.98 | 25.40 | 411,432 | +0.19(+0.77%) |
Mar 09, 2016 | 25.60 | 25.60 | 25.15 | 25.21 | 344,692 | -0.19(-0.76%) |
Mar 08, 2016 | 25.74 | 25.84 | 25.35 | 25.40 | 855,319 | -0.62(-2.40%) |
Mar 07, 2016 | 25.90 | 26.12 | 25.80 | 26.03 | 479,999 | -0.08(-0.29%) |
Mar 04, 2016 | 26.01 | 26.19 | 25.88 | 26.10 | 568,769 | +0.23(+0.87%) |
Mar 03, 2016 | 25.44 | 25.88 | 25.31 | 25.88 | 274,735 | +0.39(+1.55%) |
Mar 02, 2016 | 25.03 | 25.48 | 24.98 | 25.48 | 400,601 | +0.47(+1.87%) |
Mar 01, 2016 | 24.24 | 25.02 | 24.21 | 25.02 | 622,276 | +0.99(+4.12%) |
Feb 29, 2016 | 24.59 | 24.60 | 24.03 | 24.03 | 383,425 | -0.62(-2.51%) |
Feb 26, 2016 | 24.47 | 24.87 | 24.32 | 24.65 | 1,082,142 | +0.39(+1.59%) |
Feb 25, 2016 | 23.95 | 24.29 | 23.89 | 24.26 | 332,729 | +0.34(+1.41%) |
Feb 24, 2016 | 23.77 | 23.95 | 23.30 | 23.92 | 486,387 | -0.17(-0.70%) |
Feb 23, 2016 | 24.65 | 24.65 | 23.96 | 24.09 | 295,053 | -0.66(-2.67%) |
Feb 22, 2016 | 24.57 | 24.77 | 24.57 | 24.75 | 157,256 | +0.47(+1.96%) |
Feb 19, 2016 | 24.03 | 24.36 | 23.95 | 24.28 | 277,762 | +0.10(+0.43%) |
Feb 18, 2016 | 24.66 | 24.66 | 24.06 | 24.17 | 263,562 | -0.41(-1.67%) |
Feb 17, 2016 | 24.78 | 24.95 | 24.51 | 24.58 | 319,872 | +0.02(+0.10%) |
Feb 16, 2016 | 24.24 | 24.77 | 23.99 | 24.56 | 423,137 | +0.72(+3.00%) |
Feb 12, 2016 | 23.25 | 23.84 | 23.84 | 23.84 | 2,405,435 | +1.04(+4.55%) |
Feb 11, 2016 | 23.13 | 23.25 | 22.63 | 22.80 | 548,046 | -0.91(-3.83%) |
Feb 10, 2016 | 24.12 | 24.37 | 23.70 | 23.71 | 1,886,787 | -0.23(-0.97%) |
Feb 09, 2016 | 23.47 | 24.11 | 23.39 | 23.95 | 516,050 | +0.06(+0.27%) |
Feb 08, 2016 | 24.04 | 24.10 | 23.57 | 23.88 | 376,196 | -0.56(-2.27%) |
Feb 05, 2016 | 24.74 | 24.99 | 24.37 | 24.44 | 1,539,870 | -0.29(-1.17%) |
Feb 04, 2016 | 24.34 | 24.92 | 24.33 | 24.73 | 191,374 | +0.32(+1.32%) |
Feb 03, 2016 | 24.33 | 24.45 | 23.58 | 24.40 | 408,361 | +0.21(+0.86%) |
Feb 02, 2016 | 24.57 | 24.57 | 24.07 | 24.20 | 219,765 | -0.70(-2.81%) |
Feb 01, 2016 | 24.90 | 25.00 | 24.72 | 24.90 | 211,216 | -0.18(-0.71%) |
Jan 29, 2016 | 24.79 | 25.08 | 24.61 | 25.07 | 295,322 | +0.40(+1.63%) |
Jan 28, 2016 | 24.66 | 24.93 | 24.53 | 24.67 | 495,335 | +0.24(+0.97%) |
Jan 27, 2016 | 24.21 | 24.95 | 24.09 | 24.43 | 543,527 | +0.24(+0.98%) |
Jan 26, 2016 | 23.70 | 24.25 | 23.70 | 24.20 | 408,497 | +0.61(+2.59%) |
Jan 25, 2016 | 24.36 | 24.43 | 23.57 | 23.58 | 214,822 | -0.91(-3.71%) |
Jan 22, 2016 | 24.53 | 24.64 | 24.31 | 24.49 | 181,381 | +0.35(+1.47%) |
Jan 21, 2016 | 24.52 | 24.78 | 24.14 | 24.14 | 363,341 | -0.33(-1.35%) |
Jan 20, 2016 | 24.26 | 24.73 | 23.83 | 24.47 | 658,259 | -0.25(-1.01%) |
Jan 19, 2016 | 25.11 | 25.26 | 24.55 | 24.72 | 344,900 | -0.17(-0.68%) |
Jan 15, 2016 | 24.56 | 24.89 | 24.89 | 24.89 | 1,600,226 | -0.49(-1.92%) |
Jan 14, 2016 | 25.16 | 25.52 | 24.90 | 25.37 | 379,141 | +0.31(+1.24%) |
Jan 13, 2016 | 26.17 | 26.19 | 24.98 | 25.06 | 827,253 | -0.97(-3.74%) |
Jan 12, 2016 | 26.10 | 26.12 | 25.58 | 26.04 | 235,912 | +0.23(+0.90%) |
Jan 11, 2016 | 25.95 | 26.11 | 25.61 | 25.80 | 221,932 | -0.02(-0.06%) |
Jan 08, 2016 | 26.57 | 26.57 | 25.77 | 25.82 | 185,347 | -0.47(-1.81%) |
Jan 07, 2016 | 26.54 | 26.75 | 26.23 | 26.30 | 524,933 | -0.73(-2.71%) |
Jan 06, 2016 | 27.02 | 27.29 | 26.82 | 27.03 | 260,966 | -0.39(-1.44%) |
Jan 05, 2016 | 27.45 | 27.62 | 27.23 | 27.42 | 225,616 | +0.02(+0.06%) |
Jan 04, 2016 | 27.59 | 27.66 | 27.18 | 27.41 | 379,485 | -0.72(-2.57%) |
Dec 31, 2015 | 28.25 | 28.13 | 28.13 | 28.13 | 119,432 | -0.27(-0.94%) |
Dec 30, 2015 | 28.64 | 28.64 | 28.37 | 28.40 | 78,716 | -0.31(-1.09%) |
Dec 29, 2015 | 28.55 | 28.77 | 28.52 | 28.71 | 168,687 | +0.32(+1.13%) |
Dec 28, 2015 | 28.39 | 28.42 | 28.05 | 28.39 | 84,829 | -0.14(-0.51%) |
Dec 24, 2015 | 28.47 | 28.53 | 28.53 | 28.53 | 93,831 | +0.06(+0.19%) |
Dec 23, 2015 | 28.19 | 28.48 | 28.12 | 28.48 | 110,758 | +0.43(+1.54%) |
Dec 22, 2015 | 28.01 | 28.08 | 27.62 | 28.04 | 299,158 | +0.14(+0.52%) |
Dec 21, 2015 | 27.89 | 28.05 | 27.58 | 27.90 | 558,964 | +0.20(+0.72%) |
Dec 18, 2015 | 28.32 | 28.32 | 27.70 | 27.70 | 745,812 | -0.75(-2.64%) |
Dec 17, 2015 | 29.00 | 29.05 | 28.45 | 28.45 | 303,095 | -0.45(-1.55%) |
Dec 16, 2015 | 28.72 | 28.98 | 28.27 | 28.90 | 1,383,228 | +0.42(+1.46%) |
Dec 15, 2015 | 28.04 | 28.64 | 28.04 | 28.48 | 300,072 | +0.77(+2.77%) |
Dec 14, 2015 | 28.01 | 28.01 | 27.41 | 27.72 | 342,472 | +0.00(+0.00%) |
Dec 11, 2015 | 27.96 | 28.03 | 27.53 | 27.72 | 381,623 | -0.62(-2.18%) |
Dec 10, 2015 | 28.11 | 28.62 | 28.04 | 28.33 | 266,743 | +0.21(+0.74%) |
Dec 09, 2015 | 28.41 | 28.80 | 27.95 | 28.12 | 376,657 | -0.39(-1.38%) |
Dec 08, 2015 | 28.83 | 28.85 | 28.43 | 28.52 | 233,957 | -0.53(-1.82%) |
Dec 07, 2015 | 29.38 | 29.42 | 28.88 | 29.05 | 319,884 | -0.42(-1.41%) |
Dec 04, 2015 | 28.85 | 29.52 | 28.71 | 29.46 | 155,348 | +0.75(+2.62%) |
Dec 03, 2015 | 29.30 | 29.35 | 28.65 | 28.71 | 289,534 | -0.42(-1.43%) |
Dec 02, 2015 | 29.61 | 29.62 | 29.09 | 29.13 | 177,886 | -0.40(-1.36%) |
Dec 01, 2015 | 29.46 | 29.73 | 29.26 | 29.53 | 172,567 | +0.20(+0.68%) |
Nov 30, 2015 | 29.37 | 29.44 | 29.21 | 29.33 | 252,704 | +0.01(+0.03%) |
Nov 27, 2015 | 29.27 | 29.33 | 29.09 | 29.32 | 163,045 | +0.08(+0.27%) |
Nov 25, 2015 | 29.28 | 29.24 | 29.24 | 29.24 | 606,598 | +0.01(+0.03%) |
Nov 24, 2015 | 28.95 | 29.28 | 28.87 | 29.23 | 733,298 | +0.10(+0.33%) |
Nov 23, 2015 | 29.16 | 29.35 | 29.09 | 29.13 | 145,412 | -0.01(-0.03%) |
Nov 20, 2015 | 29.21 | 29.27 | 29.01 | 29.14 | 588,125 | +0.06(+0.19%) |
Nov 19, 2015 | 29.08 | 29.13 | 28.85 | 29.09 | 178,683 | -0.02(-0.05%) |
Nov 18, 2015 | 28.68 | 29.12 | 28.53 | 29.10 | 301,184 | +0.50(+1.76%) |
Nov 17, 2015 | 28.65 | 28.94 | 28.46 | 28.60 | 2,146,694 | +0.02(+0.08%) |
Nov 16, 2015 | 28.15 | 28.57 | 28.05 | 28.57 | 183,513 | +0.36(+1.28%) |
Nov 13, 2015 | 28.44 | 28.56 | 28.11 | 28.21 | 216,416 | -0.30(-1.07%) |
Nov 12, 2015 | 28.92 | 28.92 | 28.52 | 28.52 | 457,246 | -0.54(-1.85%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.01 | 29.05 | 148,422 | -0.11(-0.38%) |
Nov 10, 2015 | 29.09 | 29.24 | 28.86 | 29.17 | 252,543 | +0.03(+0.11%) |
Nov 09, 2015 | 29.48 | 29.48 | 28.93 | 29.13 | 455,342 | -0.18(-0.63%) |
Nov 06, 2015 | 29.17 | 29.57 | 29.16 | 29.32 | 744,797 | +0.78(+2.72%) |
Nov 05, 2015 | 28.27 | 28.68 | 28.27 | 28.54 | 222,494 | +0.26(+0.93%) |
Nov 04, 2015 | 28.32 | 28.38 | 28.18 | 28.28 | 255,882 | +0.06(+0.20%) |
Nov 03, 2015 | 28.19 | 28.35 | 28.08 | 28.22 | 145,539 | +0.00(+0.00%) |
Nov 02, 2015 | 27.89 | 28.32 | 27.88 | 28.22 | 288,417 | +0.46(+1.64%) |
Oct 30, 2015 | 28.33 | 28.33 | 27.64 | 27.76 | 166,021 | -0.60(-2.12%) |
Oct 29, 2015 | 28.56 | 28.75 | 28.33 | 28.36 | 166,586 | -0.27(-0.95%) |
Oct 28, 2015 | 27.72 | 28.64 | 27.72 | 28.64 | 258,132 | +0.98(+3.53%) |
Oct 27, 2015 | 27.77 | 27.90 | 27.54 | 27.66 | 124,147 | -0.25(-0.89%) |
Oct 26, 2015 | 28.04 | 28.11 | 27.72 | 27.91 | 84,756 | -0.18(-0.66%) |
Oct 23, 2015 | 27.60 | 28.09 | 27.60 | 28.09 | 183,086 | +0.63(+2.30%) |
Oct 22, 2015 | 27.12 | 27.73 | 27.12 | 27.46 | 172,546 | +0.44(+1.63%) |
Oct 21, 2015 | 27.41 | 27.53 | 27.02 | 27.02 | 91,584 | -0.34(-1.26%) |
Oct 20, 2015 | 27.04 | 27.44 | 27.03 | 27.36 | 61,649 | +0.33(+1.21%) |
Oct 19, 2015 | 26.98 | 27.27 | 26.97 | 27.04 | 62,011 | -0.09(-0.32%) |
Oct 16, 2015 | 27.32 | 27.42 | 27.02 | 27.12 | 125,751 | -0.04(-0.15%) |
Oct 15, 2015 | 26.87 | 27.18 | 26.80 | 27.16 | 106,800 | +0.48(+1.80%) |
Oct 14, 2015 | 27.28 | 27.28 | 26.61 | 26.68 | 120,467 | -0.66(-2.40%) |
Oct 13, 2015 | 27.44 | 27.58 | 27.31 | 27.34 | 78,586 | -0.18(-0.67%) |
Oct 12, 2015 | 27.42 | 27.59 | 27.27 | 27.52 | 193,084 | +0.10(+0.38%) |
Oct 09, 2015 | 27.72 | 27.84 | 27.34 | 27.42 | 87,182 | -0.30(-1.10%) |
Oct 08, 2015 | 27.50 | 27.75 | 27.38 | 27.72 | 125,776 | +0.18(+0.64%) |
Oct 07, 2015 | 27.37 | 27.64 | 27.28 | 27.55 | 112,108 | +0.30(+1.12%) |
Oct 06, 2015 | 27.28 | 27.39 | 27.13 | 27.24 | 112,596 | -0.05(-0.18%) |
Oct 05, 2015 | 26.88 | 27.36 | 26.76 | 27.29 | 679,394 | +0.57(+2.13%) |
Oct 02, 2015 | 26.27 | 26.72 | 25.78 | 26.72 | 257,160 | -0.25(-0.92%) |
Oct 01, 2015 | 26.96 | 27.06 | 26.67 | 26.97 | 102,859 | -0.02(-0.09%) |
Sep 30, 2015 | 26.92 | 27.00 | 26.74 | 27.00 | 57,699 | +0.38(+1.41%) |
Sep 29, 2015 | 26.56 | 26.67 | 26.40 | 26.62 | 165,284 | +0.11(+0.42%) |
Sep 28, 2015 | 26.92 | 26.96 | 26.48 | 26.51 | 189,499 | -0.58(-2.16%) |
Sep 25, 2015 | 27.09 | 27.26 | 27.00 | 27.09 | 149,099 | +0.38(+1.41%) |
Sep 24, 2015 | 26.46 | 26.72 | 26.29 | 26.72 | 140,212 | +0.02(+0.07%) |
Sep 23, 2015 | 26.66 | 26.87 | 26.50 | 26.70 | 100,549 | +0.09(+0.33%) |
Sep 22, 2015 | 26.53 | 26.72 | 26.39 | 26.61 | 130,351 | -0.31(-1.15%) |
Sep 21, 2015 | 26.67 | 27.04 | 26.67 | 26.92 | 219,163 | +0.37(+1.41%) |
Sep 18, 2015 | 26.78 | 26.79 | 26.43 | 26.54 | 239,511 | -0.60(-2.20%) |
Sep 17, 2015 | 27.73 | 27.97 | 27.04 | 27.14 | 463,837 | -0.65(-2.35%) |
Sep 16, 2015 | 27.72 | 27.80 | 27.42 | 27.80 | 113,740 | +0.08(+0.29%) |
Sep 15, 2015 | 27.33 | 27.82 | 27.33 | 27.72 | 1,206,472 | +0.44(+1.61%) |
Sep 14, 2015 | 27.17 | 27.48 | 27.13 | 27.28 | 3,121,291 | +0.05(+0.18%) |
Sep 11, 2015 | 27.20 | 27.23 | 26.98 | 27.23 | 81,981 | -0.04(-0.15%) |
Sep 10, 2015 | 27.04 | 27.45 | 26.99 | 27.27 | 134,376 | +0.19(+0.71%) |
Sep 09, 2015 | 27.61 | 27.73 | 27.04 | 27.08 | 161,343 | -0.26(-0.96%) |
Sep 08, 2015 | 27.00 | 27.36 | 26.96 | 27.34 | 75,142 | +0.70(+2.63%) |
Sep 04, 2015 | 26.71 | 26.64 | 26.64 | 26.64 | 2,584,734 | -0.37(-1.36%) |
Sep 03, 2015 | 26.76 | 27.23 | 26.69 | 27.01 | 87,488 | +0.31(+1.16%) |
Sep 02, 2015 | 26.61 | 26.74 | 26.26 | 26.70 | 112,914 | +0.44(+1.67%) |
Sep 01, 2015 | 26.96 | 26.96 | 26.14 | 26.26 | 294,487 | -1.22(-4.44%) |
Aug 31, 2015 | 27.35 | 27.54 | 27.22 | 27.48 | 155,895 | +0.01(+0.03%) |
Aug 28, 2015 | 27.34 | 27.55 | 27.28 | 27.47 | 171,219 | +0.04(+0.15%) |
Aug 27, 2015 | 27.08 | 27.54 | 27.00 | 27.43 | 1,137,645 | +0.73(+2.72%) |
Aug 26, 2015 | 26.20 | 26.73 | 25.93 | 26.70 | 550,200 | +1.02(+3.97%) |
Aug 25, 2015 | 26.79 | 27.25 | 25.68 | 25.68 | 771,932 | -0.60(-2.27%) |
Aug 24, 2015 | 27.09 | 27.09 | 21.44 | 26.28 | 1,370,113 | -1.36(-4.90%) |
Aug 21, 2015 | 28.07 | 28.12 | 27.64 | 27.64 | 493,552 | -0.69(-2.45%) |
Aug 20, 2015 | 28.98 | 28.98 | 28.31 | 28.33 | 1,342,882 | -0.85(-2.92%) |
Aug 19, 2015 | 29.45 | 29.50 | 29.17 | 29.18 | 59,290 | -0.37(-1.27%) |
Aug 18, 2015 | 29.49 | 29.70 | 29.42 | 29.56 | 66,183 | +0.02(+0.05%) |
Aug 17, 2015 | 29.38 | 29.71 | 29.18 | 29.54 | 109,067 | +0.05(+0.16%) |
Aug 14, 2015 | 29.14 | 29.50 | 29.12 | 29.49 | 95,703 | +0.38(+1.31%) |
Aug 13, 2015 | 29.01 | 29.19 | 28.89 | 29.11 | 79,542 | +0.15(+0.52%) |
Aug 12, 2015 | 29.28 | 29.28 | 28.59 | 28.96 | 176,869 | -0.53(-1.81%) |
Aug 11, 2015 | 29.70 | 29.77 | 29.35 | 29.49 | 84,351 | -0.48(-1.60%) |
Aug 10, 2015 | 29.66 | 29.98 | 29.64 | 29.97 | 201,797 | +0.55(+1.87%) |
Aug 07, 2015 | 29.59 | 29.75 | 29.24 | 29.42 | 201,624 | -0.17(-0.57%) |
Aug 06, 2015 | 29.75 | 29.85 | 29.49 | 29.59 | 98,291 | -0.14(-0.48%) |
Aug 05, 2015 | 29.65 | 30.00 | 29.58 | 29.73 | 96,858 | +0.23(+0.78%) |
Aug 04, 2015 | 29.42 | 29.73 | 29.42 | 29.50 | 142,874 | +0.09(+0.30%) |
Aug 03, 2015 | 29.46 | 29.54 | 29.19 | 29.41 | 535,826 | -0.07(-0.24%) |
Jul 31, 2015 | 29.61 | 29.61 | 29.41 | 29.49 | 51,057 | -0.10(-0.32%) |
Jul 30, 2015 | 29.41 | 29.59 | 29.40 | 29.58 | 88,892 | +0.10(+0.32%) |
Jul 29, 2015 | 29.34 | 29.53 | 29.23 | 29.49 | 119,440 | +0.16(+0.54%) |
Jul 28, 2015 | 29.43 | 29.74 | 29.10 | 29.33 | 159,853 | +0.06(+0.19%) |
Jul 27, 2015 | 29.45 | 29.45 | 29.20 | 29.27 | 151,723 | -0.33(-1.13%) |
Jul 24, 2015 | 29.88 | 29.88 | 29.57 | 29.61 | 130,397 | -0.24(-0.81%) |
Jul 23, 2015 | 30.16 | 30.28 | 29.80 | 29.85 | 138,281 | -0.26(-0.86%) |
Jul 22, 2015 | 29.77 | 30.23 | 29.77 | 30.11 | 103,877 | +0.27(+0.91%) |
Jul 21, 2015 | 29.95 | 30.19 | 29.76 | 29.84 | 109,055 | -0.07(-0.24%) |
Jul 20, 2015 | 29.75 | 29.98 | 29.73 | 29.91 | 76,057 | +0.17(+0.56%) |
Jul 17, 2015 | 30.00 | 30.00 | 29.54 | 29.74 | 253,174 | -0.29(-0.96%) |
Jul 16, 2015 | 30.13 | 30.17 | 29.99 | 30.03 | 181,697 | +0.14(+0.45%) |
Jul 15, 2015 | 29.49 | 29.98 | 29.49 | 29.89 | 1,711,587 | +0.37(+1.27%) |
Jul 14, 2015 | 29.33 | 29.53 | 29.21 | 29.52 | 65,719 | +0.10(+0.33%) |
Jul 13, 2015 | 29.39 | 29.51 | 29.33 | 29.42 | 115,591 | +0.26(+0.90%) |
Jul 10, 2015 | 29.17 | 29.33 | 29.04 | 29.16 | 561,046 | +0.33(+1.16%) |
Jul 09, 2015 | 28.86 | 28.98 | 28.72 | 28.82 | 154,725 | +0.31(+1.09%) |
Jul 08, 2015 | 28.57 | 28.72 | 28.44 | 28.51 | 230,360 | -0.41(-1.43%) |
Jul 07, 2015 | 29.08 | 29.11 | 28.53 | 28.93 | 133,111 | -0.26(-0.87%) |
Jul 06, 2015 | 28.91 | 29.20 | 28.82 | 29.18 | 72,504 | -0.06(-0.19%) |
Jul 02, 2015 | 29.53 | 29.24 | 29.24 | 29.24 | 80,412 | -0.38(-1.29%) |
Jul 01, 2015 | 29.44 | 29.67 | 29.43 | 29.62 | 137,252 | +0.44(+1.50%) |
Jun 30, 2015 | 29.36 | 29.62 | 29.10 | 29.18 | 150,996 | +0.06(+0.22%) |
Jun 29, 2015 | 29.41 | 29.61 | 29.09 | 29.12 | 130,807 | -0.73(-2.43%) |
Jun 26, 2015 | 29.84 | 29.99 | 29.77 | 29.84 | 136,636 | +0.13(+0.43%) |
Jun 25, 2015 | 29.92 | 30.00 | 29.65 | 29.72 | 135,724 | -0.07(-0.24%) |
Jun 24, 2015 | 29.96 | 30.06 | 29.78 | 29.79 | 127,196 | -0.23(-0.77%) |
Jun 23, 2015 | 29.84 | 30.08 | 29.84 | 30.02 | 688,201 | +0.21(+0.72%) |
Jun 22, 2015 | 29.66 | 29.81 | 29.66 | 29.81 | 169,253 | +0.36(+1.24%) |
Jun 19, 2015 | 29.54 | 29.62 | 29.40 | 29.44 | 86,364 | -0.17(-0.56%) |
Jun 18, 2015 | 29.55 | 29.66 | 29.28 | 29.61 | 1,231,944 | +0.14(+0.48%) |
Jun 17, 2015 | 29.83 | 29.91 | 29.44 | 29.47 | 1,368,049 | -0.32(-1.07%) |
Jun 16, 2015 | 29.54 | 29.80 | 29.50 | 29.78 | 275,104 | +0.22(+0.75%) |
Jun 15, 2015 | 29.47 | 29.70 | 29.26 | 29.56 | 547,617 | -0.09(-0.29%) |
Jun 12, 2015 | 29.58 | 29.68 | 29.50 | 29.65 | 235,018 | -0.03(-0.11%) |
Jun 11, 2015 | 29.89 | 29.89 | 29.58 | 29.68 | 2,807,866 | -0.08(-0.27%) |
Jun 10, 2015 | 29.45 | 29.90 | 29.42 | 29.76 | 308,065 | +0.42(+1.43%) |
Jun 09, 2015 | 29.01 | 29.45 | 28.97 | 29.34 | 173,876 | +0.30(+1.04%) |
Jun 08, 2015 | 29.07 | 29.24 | 28.98 | 29.04 | 1,491,967 | -0.05(-0.16%) |
Jun 05, 2015 | 28.92 | 29.16 | 28.82 | 29.08 | 127,196 | +0.49(+1.72%) |
Jun 04, 2015 | 28.77 | 28.83 | 28.54 | 28.59 | 675,389 | -0.25(-0.88%) |
Jun 03, 2015 | 28.52 | 28.91 | 28.52 | 28.85 | 111,312 | +0.43(+1.51%) |
Jun 02, 2015 | 28.16 | 28.48 | 28.07 | 28.42 | 59,958 | +0.27(+0.96%) |
Jun 01, 2015 | 28.44 | 28.44 | 28.05 | 28.15 | 322,301 | -0.21(-0.73%) |
May 29, 2015 | 28.53 | 28.53 | 28.28 | 28.36 | 48,953 | -0.25(-0.89%) |
May 28, 2015 | 28.54 | 28.61 | 28.45 | 28.61 | 47,976 | -0.02(-0.06%) |
May 27, 2015 | 28.39 | 28.65 | 28.34 | 28.62 | 103,706 | +0.30(+1.06%) |
May 26, 2015 | 28.39 | 28.39 | 28.18 | 28.32 | 58,635 | -0.15(-0.53%) |
May 22, 2015 | 28.51 | 28.47 | 28.47 | 28.47 | 72,137 | -0.07(-0.25%) |
May 21, 2015 | 28.56 | 28.64 | 28.45 | 28.55 | 82,183 | -0.06(-0.19%) |
May 20, 2015 | 28.86 | 28.86 | 28.51 | 28.60 | 116,804 | -0.27(-0.93%) |
May 19, 2015 | 28.59 | 28.88 | 28.59 | 28.87 | 165,500 | +0.36(+1.28%) |
May 18, 2015 | 28.16 | 28.55 | 28.16 | 28.51 | 78,403 | +0.34(+1.21%) |
May 15, 2015 | 28.53 | 28.58 | 28.04 | 28.16 | 62,288 | -0.38(-1.33%) |
May 14, 2015 | 28.55 | 28.58 | 28.41 | 28.55 | 59,450 | +0.12(+0.42%) |
May 13, 2015 | 28.26 | 28.47 | 28.16 | 28.43 | 64,642 | +0.14(+0.50%) |
May 12, 2015 | 28.09 | 28.35 | 27.87 | 28.28 | 117,136 | +0.10(+0.37%) |
May 11, 2015 | 28.04 | 28.27 | 27.89 | 28.18 | 78,046 | +0.09(+0.31%) |
May 08, 2015 | 27.91 | 28.12 | 27.76 | 28.09 | 295,740 | +0.33(+1.17%) |
May 07, 2015 | 27.83 | 27.90 | 27.65 | 27.77 | 232,144 | -0.11(-0.40%) |
May 06, 2015 | 27.97 | 28.01 | 27.67 | 27.88 | 59,710 | -0.02(-0.06%) |
May 05, 2015 | 27.97 | 28.18 | 27.87 | 27.90 | 87,034 | -0.13(-0.45%) |
May 04, 2015 | 27.67 | 28.04 | 27.67 | 28.02 | 180,848 | +0.40(+1.46%) |