Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.20 | 28.47 | 27.96 | 28.26 | 167,808 | +0.00(+0.00%) |
Apr 28, 2016 | 28.55 | 28.68 | 28.18 | 28.26 | 114,204 | -0.30(-1.04%) |
Apr 27, 2016 | 28.52 | 28.65 | 28.21 | 28.56 | 183,329 | -0.06(-0.22%) |
Apr 26, 2016 | 28.23 | 28.80 | 28.13 | 28.62 | 602,308 | -0.19(-0.66%) |
Apr 25, 2016 | 29.03 | 29.16 | 28.56 | 28.81 | 174,801 | -0.34(-1.17%) |
Apr 22, 2016 | 28.19 | 29.48 | 28.10 | 29.15 | 483,633 | +1.11(+3.95%) |
Apr 21, 2016 | 27.98 | 28.23 | 27.83 | 28.04 | 173,983 | +0.14(+0.48%) |
Apr 20, 2016 | 27.95 | 28.03 | 27.40 | 27.91 | 267,217 | -0.06(-0.23%) |
Apr 19, 2016 | 27.90 | 28.07 | 27.73 | 27.97 | 231,310 | +0.10(+0.36%) |
Apr 18, 2016 | 27.65 | 27.97 | 27.31 | 27.87 | 106,100 | +0.05(+0.19%) |
Apr 15, 2016 | 27.46 | 27.89 | 27.21 | 27.82 | 205,491 | +0.31(+1.11%) |
Apr 14, 2016 | 26.83 | 27.73 | 26.74 | 27.51 | 628,016 | +0.65(+2.41%) |
Apr 13, 2016 | 26.15 | 26.97 | 26.15 | 26.86 | 143,598 | +0.91(+3.50%) |
Apr 12, 2016 | 25.73 | 26.06 | 25.50 | 25.95 | 131,364 | +0.20(+0.77%) |
Apr 11, 2016 | 25.50 | 25.94 | 25.46 | 25.76 | 112,656 | +0.40(+1.60%) |
Apr 08, 2016 | 25.24 | 25.65 | 25.11 | 25.35 | 106,618 | +0.25(+1.00%) |
Apr 07, 2016 | 25.54 | 25.73 | 24.96 | 25.10 | 256,084 | -0.56(-2.17%) |
Apr 06, 2016 | 25.60 | 25.82 | 25.36 | 25.66 | 178,405 | +0.13(+0.49%) |
Apr 05, 2016 | 25.95 | 26.07 | 25.52 | 25.53 | 207,064 | -0.66(-2.51%) |
Apr 04, 2016 | 26.54 | 26.88 | 26.14 | 26.19 | 159,528 | -0.32(-1.22%) |
Apr 01, 2016 | 26.43 | 26.65 | 26.22 | 26.51 | 155,519 | -0.11(-0.41%) |
Mar 31, 2016 | 26.17 | 26.70 | 26.06 | 26.62 | 188,680 | +0.50(+1.89%) |
Mar 30, 2016 | 26.19 | 26.32 | 25.86 | 26.13 | 278,493 | -0.01(-0.03%) |
Mar 29, 2016 | 25.82 | 26.49 | 25.36 | 26.13 | 247,013 | +0.29(+1.11%) |
Mar 28, 2016 | 25.98 | 26.04 | 25.56 | 25.85 | 94,206 | -0.02(-0.07%) |
Mar 24, 2016 | 25.61 | 25.86 | 25.86 | 25.86 | 122,997 | +0.08(+0.31%) |
Mar 23, 2016 | 25.93 | 26.52 | 25.69 | 25.78 | 114,453 | -0.19(-0.73%) |
Mar 22, 2016 | 26.03 | 26.66 | 25.25 | 25.97 | 85,143 | -0.18(-0.69%) |
Mar 21, 2016 | 26.44 | 26.77 | 25.96 | 26.15 | 177,665 | -0.29(-1.09%) |
Mar 18, 2016 | 26.32 | 26.80 | 26.30 | 26.44 | 542,863 | +0.30(+1.13%) |
Mar 17, 2016 | 25.60 | 26.24 | 25.42 | 26.14 | 276,857 | +0.54(+2.11%) |
Mar 16, 2016 | 25.42 | 25.67 | 25.22 | 25.60 | 258,343 | +0.15(+0.60%) |
Mar 15, 2016 | 25.88 | 26.02 | 25.40 | 25.45 | 216,181 | -0.61(-2.34%) |
Mar 14, 2016 | 25.53 | 26.30 | 25.49 | 26.06 | 679,270 | +0.53(+2.08%) |
Mar 11, 2016 | 25.30 | 25.55 | 25.16 | 25.53 | 149,344 | +0.43(+1.72%) |
Mar 10, 2016 | 24.92 | 25.24 | 24.71 | 25.10 | 107,335 | +0.24(+0.98%) |
Mar 09, 2016 | 25.21 | 25.27 | 24.76 | 24.86 | 79,715 | -0.23(-0.93%) |
Mar 08, 2016 | 25.17 | 25.34 | 24.51 | 25.09 | 113,473 | -0.31(-1.20%) |
Mar 07, 2016 | 25.23 | 25.46 | 25.05 | 25.40 | 93,044 | +0.06(+0.25%) |
Mar 04, 2016 | 25.47 | 25.66 | 25.22 | 25.33 | 145,486 | -0.12(-0.46%) |
Mar 03, 2016 | 24.71 | 25.49 | 24.64 | 25.45 | 199,730 | +0.70(+2.83%) |
Mar 02, 2016 | 24.81 | 25.38 | 24.37 | 24.75 | 173,118 | -0.04(-0.14%) |
Mar 01, 2016 | 24.48 | 24.95 | 24.42 | 24.79 | 167,744 | +0.54(+2.22%) |
Feb 29, 2016 | 24.36 | 24.36 | 24.20 | 24.25 | 209,498 | -0.15(-0.63%) |
Feb 26, 2016 | 24.08 | 24.54 | 24.03 | 24.40 | 159,974 | +0.53(+2.22%) |
Feb 25, 2016 | 23.70 | 23.93 | 23.56 | 23.87 | 71,796 | +0.15(+0.64%) |
Feb 24, 2016 | 23.41 | 23.77 | 23.18 | 23.72 | 167,305 | +0.10(+0.42%) |
Feb 23, 2016 | 23.70 | 24.00 | 23.38 | 23.62 | 183,143 | -0.19(-0.79%) |
Feb 22, 2016 | 23.76 | 23.95 | 23.31 | 23.81 | 250,936 | +0.21(+0.88%) |
Feb 19, 2016 | 23.13 | 23.92 | 23.10 | 23.60 | 268,528 | +0.41(+1.78%) |
Feb 18, 2016 | 23.43 | 23.52 | 23.06 | 23.19 | 293,304 | -0.17(-0.73%) |
Feb 17, 2016 | 23.82 | 23.97 | 22.79 | 23.36 | 426,822 | -0.32(-1.37%) |
Feb 16, 2016 | 23.39 | 23.90 | 23.17 | 23.68 | 473,023 | +0.58(+2.53%) |
Feb 12, 2016 | 22.91 | 23.10 | 23.10 | 23.10 | 349,736 | +0.56(+2.47%) |
Feb 11, 2016 | 22.92 | 23.20 | 22.42 | 22.54 | 215,221 | -0.80(-3.43%) |
Feb 10, 2016 | 23.68 | 24.13 | 23.26 | 23.34 | 320,584 | -0.25(-1.07%) |
Feb 09, 2016 | 22.93 | 23.93 | 22.87 | 23.59 | 310,685 | +0.40(+1.70%) |
Feb 08, 2016 | 23.72 | 23.84 | 23.13 | 23.20 | 359,346 | -0.68(-2.86%) |
Feb 05, 2016 | 24.69 | 24.78 | 23.88 | 23.88 | 213,305 | -0.74(-2.99%) |
Feb 04, 2016 | 24.98 | 25.31 | 24.45 | 24.62 | 194,572 | -0.40(-1.58%) |
Feb 03, 2016 | 25.53 | 25.53 | 24.54 | 25.01 | 234,612 | -0.41(-1.63%) |
Feb 02, 2016 | 25.38 | 25.60 | 25.28 | 25.42 | 229,423 | -0.27(-1.05%) |
Feb 01, 2016 | 25.86 | 25.88 | 25.28 | 25.69 | 341,878 | -0.30(-1.14%) |
Jan 29, 2016 | 25.20 | 26.01 | 25.00 | 25.99 | 367,916 | +0.87(+3.47%) |
Jan 28, 2016 | 25.05 | 25.42 | 24.94 | 25.12 | 202,372 | +0.33(+1.34%) |
Jan 27, 2016 | 24.36 | 25.05 | 24.18 | 24.79 | 495,395 | +0.33(+1.36%) |
Jan 26, 2016 | 23.91 | 24.50 | 23.81 | 24.45 | 630,752 | +0.44(+1.83%) |
Jan 25, 2016 | 24.58 | 24.81 | 23.96 | 24.01 | 359,724 | -0.79(-3.19%) |
Jan 22, 2016 | 25.42 | 26.64 | 23.96 | 24.80 | 1,088,436 | -1.45(-5.51%) |
Jan 21, 2016 | 26.29 | 26.42 | 25.96 | 26.25 | 255,325 | -0.05(-0.20%) |
Jan 20, 2016 | 26.22 | 26.66 | 25.77 | 26.30 | 218,640 | -0.26(-0.98%) |
Jan 19, 2016 | 26.96 | 27.14 | 26.30 | 26.57 | 155,497 | -0.11(-0.40%) |
Jan 15, 2016 | 26.47 | 26.67 | 26.67 | 26.67 | 333,150 | -0.46(-1.69%) |
Jan 14, 2016 | 27.47 | 27.63 | 27.04 | 27.13 | 287,964 | -0.20(-0.72%) |
Jan 13, 2016 | 27.92 | 27.92 | 27.17 | 27.33 | 485,646 | -0.55(-1.97%) |
Jan 12, 2016 | 28.34 | 28.64 | 27.51 | 27.88 | 244,421 | -0.15(-0.54%) |
Jan 11, 2016 | 28.18 | 28.51 | 27.82 | 28.03 | 354,256 | -0.03(-0.10%) |
Jan 08, 2016 | 28.54 | 28.75 | 27.98 | 28.06 | 442,046 | -0.28(-0.98%) |
Jan 07, 2016 | 28.48 | 28.90 | 28.24 | 28.34 | 407,940 | -0.54(-1.87%) |
Jan 06, 2016 | 28.87 | 29.13 | 28.80 | 28.87 | 568,183 | -0.49(-1.65%) |
Jan 05, 2016 | 29.29 | 29.57 | 28.87 | 29.36 | 287,372 | +0.12(+0.40%) |
Jan 04, 2016 | 30.03 | 30.37 | 29.22 | 29.24 | 271,671 | -1.29(-4.24%) |
Dec 31, 2015 | 30.94 | 30.54 | 30.54 | 30.54 | 221,173 | -0.52(-1.68%) |
Dec 30, 2015 | 31.27 | 31.43 | 31.01 | 31.06 | 149,921 | -0.27(-0.86%) |
Dec 29, 2015 | 31.06 | 31.34 | 30.78 | 31.33 | 134,370 | +0.46(+1.48%) |
Dec 28, 2015 | 30.64 | 30.92 | 30.25 | 30.87 | 180,930 | +0.22(+0.73%) |
Dec 24, 2015 | 30.50 | 30.64 | 30.64 | 30.64 | 188,164 | +0.16(+0.53%) |
Dec 23, 2015 | 30.50 | 30.68 | 30.26 | 30.48 | 189,889 | +0.13(+0.44%) |
Dec 22, 2015 | 30.12 | 30.42 | 29.68 | 30.35 | 210,749 | +0.35(+1.17%) |
Dec 21, 2015 | 29.74 | 30.51 | 29.74 | 30.00 | 258,850 | +0.31(+1.06%) |
Dec 18, 2015 | 30.50 | 30.61 | 29.41 | 29.68 | 1,650,056 | -1.04(-3.39%) |
Dec 17, 2015 | 30.93 | 31.49 | 30.60 | 30.73 | 454,177 | -0.13(-0.41%) |
Dec 16, 2015 | 31.16 | 31.16 | 30.29 | 30.85 | 423,526 | -0.03(-0.09%) |
Dec 15, 2015 | 30.40 | 31.14 | 29.24 | 30.88 | 211,889 | +0.77(+2.56%) |
Dec 14, 2015 | 29.44 | 30.32 | 29.27 | 30.11 | 340,365 | +0.64(+2.16%) |
Dec 11, 2015 | 29.60 | 30.15 | 29.14 | 29.47 | 319,522 | -0.57(-1.91%) |
Dec 10, 2015 | 30.69 | 30.77 | 29.96 | 30.04 | 276,508 | -0.72(-2.33%) |
Dec 09, 2015 | 31.17 | 31.33 | 30.55 | 30.76 | 323,273 | -0.55(-1.75%) |
Dec 08, 2015 | 31.08 | 31.59 | 31.08 | 31.31 | 241,563 | +0.05(+0.17%) |
Dec 07, 2015 | 31.31 | 31.39 | 30.99 | 31.25 | 263,051 | -0.04(-0.11%) |
Dec 04, 2015 | 30.61 | 31.34 | 30.54 | 31.29 | 179,725 | +0.73(+2.38%) |
Dec 03, 2015 | 30.95 | 31.06 | 30.46 | 30.56 | 176,324 | -0.12(-0.38%) |
Dec 02, 2015 | 30.95 | 31.18 | 30.64 | 30.68 | 297,435 | -0.23(-0.75%) |
Dec 01, 2015 | 30.86 | 31.03 | 30.64 | 30.91 | 288,297 | +0.24(+0.79%) |
Nov 30, 2015 | 30.97 | 31.08 | 30.54 | 30.67 | 225,599 | -0.17(-0.55%) |
Nov 27, 2015 | 30.27 | 30.88 | 30.17 | 30.84 | 91,651 | +0.55(+1.81%) |
Nov 25, 2015 | 30.14 | 30.29 | 30.29 | 30.29 | 157,175 | +0.14(+0.48%) |
Nov 24, 2015 | 30.38 | 30.72 | 30.06 | 30.15 | 176,333 | -0.45(-1.47%) |
Nov 23, 2015 | 30.46 | 30.70 | 30.42 | 30.60 | 231,558 | +0.29(+0.95%) |
Nov 20, 2015 | 30.17 | 30.47 | 29.78 | 30.31 | 364,529 | +0.19(+0.63%) |
Nov 19, 2015 | 29.69 | 30.19 | 29.53 | 30.12 | 185,007 | +0.45(+1.51%) |
Nov 18, 2015 | 29.57 | 29.69 | 29.12 | 29.68 | 176,855 | +0.16(+0.55%) |
Nov 17, 2015 | 29.16 | 29.83 | 29.11 | 29.51 | 257,248 | +0.45(+1.54%) |
Nov 16, 2015 | 28.80 | 29.22 | 28.11 | 29.07 | 223,148 | +0.14(+0.50%) |
Nov 13, 2015 | 29.42 | 29.65 | 28.71 | 28.92 | 162,577 | -0.59(-2.01%) |
Nov 12, 2015 | 29.64 | 29.92 | 29.32 | 29.51 | 151,513 | -0.32(-1.08%) |
Nov 11, 2015 | 30.33 | 30.47 | 29.74 | 29.84 | 106,949 | -0.36(-1.19%) |
Nov 10, 2015 | 30.02 | 30.49 | 29.96 | 30.20 | 156,967 | +0.18(+0.60%) |
Nov 09, 2015 | 29.98 | 30.12 | 29.72 | 30.02 | 229,807 | -0.03(-0.09%) |
Nov 06, 2015 | 28.82 | 30.04 | 28.82 | 30.04 | 346,079 | +1.17(+4.04%) |
Nov 05, 2015 | 28.29 | 28.92 | 28.17 | 28.88 | 211,138 | +0.57(+2.03%) |
Nov 04, 2015 | 28.15 | 28.34 | 28.00 | 28.30 | 225,543 | +0.23(+0.83%) |
Nov 03, 2015 | 28.02 | 28.16 | 27.82 | 28.07 | 467,286 | +0.04(+0.13%) |
Nov 02, 2015 | 28.22 | 28.53 | 27.72 | 28.03 | 550,368 | -0.22(-0.79%) |
Oct 30, 2015 | 29.22 | 29.22 | 27.82 | 28.26 | 3,501,342 | -0.89(-3.05%) |
Oct 29, 2015 | 28.37 | 29.59 | 28.29 | 29.15 | 1,013,976 | +0.14(+0.49%) |
Oct 28, 2015 | 28.93 | 29.38 | 28.70 | 29.00 | 1,801,373 | +1.35(+4.87%) |
Oct 27, 2015 | 27.22 | 27.78 | 27.16 | 27.66 | 350,332 | +0.32(+1.18%) |
Oct 26, 2015 | 27.04 | 27.39 | 26.98 | 27.33 | 251,400 | +0.29(+1.06%) |
Oct 23, 2015 | 26.04 | 27.25 | 26.04 | 27.05 | 246,194 | +1.33(+5.16%) |
Oct 22, 2015 | 25.66 | 26.17 | 25.50 | 25.72 | 134,687 | +0.13(+0.49%) |
Oct 21, 2015 | 25.94 | 26.11 | 25.51 | 25.59 | 114,521 | -0.28(-1.07%) |
Oct 20, 2015 | 25.63 | 25.94 | 25.56 | 25.87 | 96,030 | +0.23(+0.91%) |
Oct 19, 2015 | 25.69 | 25.90 | 25.18 | 25.64 | 92,314 | -0.15(-0.59%) |
Oct 16, 2015 | 25.67 | 25.83 | 25.13 | 25.79 | 113,787 | +0.19(+0.74%) |
Oct 15, 2015 | 24.89 | 25.60 | 24.89 | 25.60 | 223,023 | +0.80(+3.22%) |
Oct 14, 2015 | 25.46 | 25.46 | 24.74 | 24.80 | 101,075 | -0.70(-2.74%) |
Oct 13, 2015 | 25.50 | 25.67 | 25.40 | 25.50 | 80,288 | -0.05(-0.21%) |
Oct 12, 2015 | 25.27 | 25.65 | 25.19 | 25.56 | 92,327 | +0.29(+1.14%) |
Oct 09, 2015 | 25.59 | 25.60 | 25.26 | 25.27 | 85,622 | -0.30(-1.19%) |
Oct 08, 2015 | 25.48 | 25.61 | 25.26 | 25.58 | 162,201 | +0.06(+0.25%) |
Oct 07, 2015 | 25.24 | 25.54 | 25.11 | 25.51 | 126,427 | +0.44(+1.75%) |
Oct 06, 2015 | 25.33 | 25.46 | 24.87 | 25.07 | 284,588 | -0.24(-0.96%) |
Oct 05, 2015 | 25.41 | 25.66 | 25.07 | 25.32 | 123,295 | +0.11(+0.43%) |
Oct 02, 2015 | 25.15 | 25.37 | 24.49 | 25.21 | 281,771 | -0.16(-0.64%) |
Oct 01, 2015 | 25.86 | 26.37 | 24.93 | 25.37 | 588,820 | -0.42(-1.63%) |
Sep 30, 2015 | 25.67 | 25.85 | 25.47 | 25.79 | 369,083 | +0.25(+0.98%) |
Sep 29, 2015 | 25.32 | 25.66 | 25.18 | 25.54 | 167,111 | +0.32(+1.28%) |
Sep 28, 2015 | 25.27 | 25.52 | 25.12 | 25.22 | 163,995 | -0.18(-0.71%) |
Sep 25, 2015 | 25.61 | 25.82 | 25.41 | 25.40 | 178,080 | +0.05(+0.21%) |
Sep 24, 2015 | 24.80 | 25.43 | 24.80 | 25.34 | 233,723 | +0.40(+1.62%) |
Sep 23, 2015 | 24.93 | 25.10 | 24.79 | 24.94 | 163,854 | +0.08(+0.32%) |
Sep 22, 2015 | 24.94 | 25.23 | 24.74 | 24.86 | 109,888 | -0.28(-1.10%) |
Sep 21, 2015 | 24.98 | 25.48 | 24.83 | 25.14 | 133,980 | +0.37(+1.48%) |
Sep 18, 2015 | 25.05 | 25.27 | 24.19 | 24.77 | 1,728,966 | -0.58(-2.30%) |
Sep 17, 2015 | 25.61 | 25.96 | 25.27 | 25.35 | 168,388 | -0.24(-0.94%) |
Sep 16, 2015 | 25.58 | 25.60 | 25.26 | 25.59 | 294,688 | +0.06(+0.25%) |
Sep 15, 2015 | 25.31 | 25.59 | 25.15 | 25.53 | 171,221 | +0.30(+1.17%) |
Sep 14, 2015 | 24.98 | 25.29 | 24.89 | 25.24 | 367,410 | +0.26(+1.04%) |
Sep 11, 2015 | 24.80 | 25.05 | 24.80 | 24.98 | 103,981 | +0.03(+0.11%) |
Sep 10, 2015 | 24.74 | 25.08 | 24.66 | 24.95 | 123,207 | +0.17(+0.69%) |
Sep 09, 2015 | 24.81 | 24.99 | 24.58 | 24.78 | 272,759 | +0.00(+0.00%) |
Sep 08, 2015 | 24.83 | 24.98 | 24.47 | 24.78 | 143,965 | +0.25(+1.02%) |
Sep 04, 2015 | 24.11 | 24.53 | 24.53 | 24.53 | 98,156 | +0.14(+0.59%) |
Sep 03, 2015 | 24.00 | 24.47 | 23.94 | 24.38 | 221,936 | +0.47(+1.98%) |
Sep 02, 2015 | 23.89 | 24.08 | 23.45 | 23.91 | 211,493 | +0.29(+1.21%) |
Sep 01, 2015 | 24.04 | 24.21 | 23.52 | 23.62 | 123,125 | -0.80(-3.26%) |
Aug 31, 2015 | 23.88 | 24.55 | 23.86 | 24.42 | 162,691 | +0.42(+1.75%) |
Aug 28, 2015 | 23.72 | 24.09 | 23.54 | 24.00 | 145,381 | +0.12(+0.49%) |
Aug 27, 2015 | 23.97 | 24.34 | 23.71 | 23.88 | 142,460 | +0.04(+0.19%) |
Aug 26, 2015 | 23.93 | 24.11 | 23.23 | 23.84 | 189,035 | +0.44(+1.88%) |
Aug 25, 2015 | 24.59 | 24.59 | 23.35 | 23.40 | 216,049 | -0.51(-2.14%) |
Aug 24, 2015 | 23.77 | 24.54 | 23.61 | 23.91 | 342,009 | -0.84(-3.40%) |
Aug 21, 2015 | 24.37 | 24.98 | 24.21 | 24.75 | 271,443 | -0.05(-0.22%) |
Aug 20, 2015 | 25.03 | 25.05 | 24.60 | 24.81 | 148,218 | -0.39(-1.53%) |
Aug 19, 2015 | 25.27 | 25.56 | 24.98 | 25.19 | 83,566 | -0.16(-0.64%) |
Aug 18, 2015 | 25.46 | 25.92 | 25.22 | 25.35 | 127,049 | -0.17(-0.67%) |
Aug 17, 2015 | 25.30 | 25.96 | 25.00 | 25.52 | 153,139 | +0.20(+0.78%) |
Aug 14, 2015 | 24.82 | 25.51 | 24.82 | 25.32 | 185,400 | +0.47(+1.87%) |
Aug 13, 2015 | 24.90 | 25.07 | 24.77 | 24.86 | 63,340 | -0.01(-0.04%) |
Aug 12, 2015 | 25.09 | 25.16 | 24.37 | 24.87 | 129,539 | -0.38(-1.52%) |
Aug 11, 2015 | 25.35 | 25.56 | 25.01 | 25.25 | 91,293 | -0.28(-1.09%) |
Aug 10, 2015 | 25.10 | 25.57 | 25.09 | 25.53 | 194,614 | +0.51(+2.04%) |
Aug 07, 2015 | 25.07 | 25.20 | 24.76 | 25.02 | 155,438 | -0.18(-0.71%) |
Aug 06, 2015 | 25.29 | 25.48 | 25.02 | 25.20 | 236,112 | -0.09(-0.35%) |
Aug 05, 2015 | 24.94 | 25.32 | 24.94 | 25.29 | 148,376 | +0.41(+1.66%) |
Aug 04, 2015 | 24.42 | 24.98 | 24.42 | 24.88 | 192,709 | +0.37(+1.50%) |
Aug 03, 2015 | 24.18 | 24.58 | 24.14 | 24.51 | 194,510 | +0.32(+1.33%) |
Jul 31, 2015 | 24.11 | 24.22 | 23.94 | 24.19 | 183,744 | +0.07(+0.30%) |
Jul 30, 2015 | 23.69 | 24.18 | 23.66 | 24.12 | 158,386 | +0.41(+1.74%) |
Jul 29, 2015 | 23.42 | 23.86 | 23.27 | 23.70 | 131,503 | +0.27(+1.15%) |
Jul 28, 2015 | 23.31 | 23.51 | 23.17 | 23.44 | 203,611 | +0.21(+0.93%) |
Jul 27, 2015 | 23.01 | 23.25 | 23.01 | 23.22 | 149,943 | -0.04(-0.19%) |
Jul 24, 2015 | 22.70 | 23.45 | 22.53 | 23.27 | 347,800 | -0.01(-0.04%) |
Jul 23, 2015 | 23.56 | 23.71 | 23.03 | 23.27 | 140,442 | -0.32(-1.37%) |
Jul 22, 2015 | 23.28 | 23.60 | 23.28 | 23.60 | 141,739 | +0.28(+1.19%) |
Jul 21, 2015 | 23.25 | 23.57 | 23.17 | 23.32 | 72,929 | +0.05(+0.23%) |
Jul 20, 2015 | 23.37 | 23.49 | 23.14 | 23.27 | 65,502 | -0.10(-0.42%) |
Jul 17, 2015 | 23.38 | 23.44 | 23.06 | 23.36 | 73,414 | -0.03(-0.12%) |
Jul 16, 2015 | 23.52 | 23.65 | 23.30 | 23.39 | 108,174 | +0.04(+0.19%) |
Jul 15, 2015 | 23.26 | 23.50 | 22.92 | 23.35 | 126,153 | +0.05(+0.23%) |
Jul 14, 2015 | 23.15 | 23.30 | 22.98 | 23.29 | 210,091 | +0.09(+0.39%) |
Jul 13, 2015 | 23.35 | 23.51 | 23.19 | 23.20 | 110,498 | -0.07(-0.31%) |
Jul 10, 2015 | 23.21 | 23.29 | 23.09 | 23.27 | 97,271 | +0.26(+1.13%) |
Jul 09, 2015 | 23.00 | 23.10 | 22.75 | 23.01 | 166,393 | +0.33(+1.46%) |
Jul 08, 2015 | 22.60 | 22.75 | 22.40 | 22.68 | 85,889 | -0.07(-0.32%) |
Jul 07, 2015 | 22.65 | 22.84 | 22.16 | 22.75 | 141,925 | +0.03(+0.12%) |
Jul 06, 2015 | 22.09 | 22.74 | 22.09 | 22.73 | 360,119 | +0.37(+1.64%) |
Jul 02, 2015 | 22.61 | 22.36 | 22.36 | 22.36 | 159,016 | -0.24(-1.07%) |
Jul 01, 2015 | 22.87 | 22.92 | 22.58 | 22.60 | 157,632 | -0.04(-0.20%) |
Jun 30, 2015 | 22.93 | 22.98 | 21.70 | 22.65 | 233,135 | -0.06(-0.28%) |
Jun 29, 2015 | 23.05 | 23.24 | 22.70 | 22.71 | 101,537 | -0.54(-2.31%) |
Jun 26, 2015 | 23.06 | 23.29 | 22.87 | 23.25 | 277,751 | +0.29(+1.25%) |
Jun 25, 2015 | 23.18 | 23.24 | 22.91 | 22.96 | 83,337 | -0.13(-0.54%) |
Jun 24, 2015 | 23.10 | 23.23 | 23.02 | 23.09 | 81,165 | -0.04(-0.19%) |
Jun 23, 2015 | 23.01 | 23.23 | 22.92 | 23.13 | 95,611 | +0.09(+0.39%) |
Jun 22, 2015 | 23.11 | 23.18 | 22.86 | 23.04 | 189,453 | +0.17(+0.74%) |
Jun 19, 2015 | 23.10 | 23.10 | 22.42 | 22.87 | 250,077 | -0.23(-1.01%) |
Jun 18, 2015 | 23.02 | 23.24 | 22.88 | 23.10 | 102,465 | +0.16(+0.70%) |
Jun 17, 2015 | 23.41 | 23.45 | 22.92 | 22.94 | 84,380 | -0.41(-1.76%) |
Jun 16, 2015 | 23.10 | 23.37 | 23.04 | 23.35 | 99,114 | +0.15(+0.65%) |
Jun 15, 2015 | 23.24 | 23.33 | 23.07 | 23.20 | 143,872 | -0.25(-1.07%) |
Jun 12, 2015 | 23.37 | 23.46 | 23.23 | 23.45 | 102,475 | -0.04(-0.19%) |
Jun 11, 2015 | 23.55 | 23.55 | 23.34 | 23.50 | 54,868 | -0.05(-0.23%) |
Jun 10, 2015 | 23.37 | 23.60 | 23.34 | 23.55 | 150,471 | +0.33(+1.42%) |
Jun 09, 2015 | 23.19 | 23.30 | 23.08 | 23.22 | 92,081 | +0.14(+0.62%) |
Jun 08, 2015 | 23.09 | 23.39 | 23.07 | 23.08 | 105,982 | -0.05(-0.23%) |
Jun 05, 2015 | 22.74 | 23.14 | 22.55 | 23.13 | 68,646 | +0.50(+2.21%) |
Jun 04, 2015 | 22.76 | 22.92 | 22.37 | 22.63 | 95,691 | -0.30(-1.29%) |
Jun 03, 2015 | 22.61 | 23.08 | 22.61 | 22.93 | 79,676 | +0.35(+1.54%) |
Jun 02, 2015 | 22.41 | 22.76 | 22.35 | 22.58 | 136,497 | +0.06(+0.28%) |
Jun 01, 2015 | 22.71 | 22.71 | 22.15 | 22.51 | 136,048 | +0.00(+0.00%) |
May 29, 2015 | 22.53 | 22.76 | 22.17 | 22.51 | 129,653 | -0.05(-0.24%) |
May 28, 2015 | 22.48 | 22.76 | 22.33 | 22.57 | 80,419 | -0.03(-0.12%) |
May 27, 2015 | 22.56 | 22.76 | 22.15 | 22.59 | 237,223 | +0.04(+0.20%) |
May 26, 2015 | 22.71 | 22.86 | 22.49 | 22.55 | 133,443 | -0.25(-1.10%) |
May 22, 2015 | 23.10 | 22.80 | 22.80 | 22.80 | 80,446 | -0.32(-1.39%) |
May 21, 2015 | 23.27 | 23.27 | 22.91 | 23.12 | 101,852 | -0.01(-0.04%) |
May 20, 2015 | 22.88 | 23.35 | 22.74 | 23.13 | 265,250 | +0.24(+1.05%) |
May 19, 2015 | 22.67 | 22.94 | 22.61 | 22.89 | 93,858 | +0.17(+0.75%) |
May 18, 2015 | 22.30 | 22.87 | 22.30 | 22.72 | 67,466 | +0.38(+1.72%) |
May 15, 2015 | 22.61 | 22.77 | 22.18 | 22.34 | 56,003 | -0.29(-1.30%) |
May 14, 2015 | 22.58 | 22.82 | 22.43 | 22.63 | 52,362 | +0.12(+0.52%) |
May 13, 2015 | 22.39 | 22.60 | 22.22 | 22.51 | 57,727 | +0.15(+0.68%) |
May 12, 2015 | 22.39 | 22.49 | 22.39 | 22.36 | 83,834 | -0.18(-0.79%) |
May 11, 2015 | 22.37 | 22.68 | 22.37 | 22.54 | 57,090 | +0.07(+0.32%) |
May 08, 2015 | 22.67 | 22.76 | 22.41 | 22.47 | 91,463 | +0.00(+0.00%) |
May 07, 2015 | 22.08 | 22.54 | 21.85 | 22.47 | 116,619 | +0.33(+1.49%) |
May 06, 2015 | 22.13 | 22.34 | 21.84 | 22.14 | 63,256 | +0.01(+0.04%) |
May 05, 2015 | 22.08 | 22.25 | 21.83 | 22.13 | 446,865 | -0.08(-0.36%) |
May 04, 2015 | 22.22 | 22.89 | 22.00 | 22.21 | 180,691 | +0.11(+0.49%) |