Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.02 | 27.38 | 26.86 | 27.20 | 896,694 | +0.17(+0.63%) |
Mar 30, 2016 | 27.13 | 27.48 | 26.91 | 27.03 | 765,147 | +0.02(+0.06%) |
Mar 29, 2016 | 26.20 | 27.04 | 25.83 | 27.01 | 848,476 | +0.75(+2.87%) |
Mar 28, 2016 | 26.22 | 26.41 | 26.01 | 26.26 | 519,059 | +0.06(+0.22%) |
Mar 24, 2016 | 26.09 | 26.20 | 26.20 | 26.20 | 605,125 | -0.20(-0.77%) |
Mar 23, 2016 | 26.52 | 26.80 | 26.38 | 26.40 | 1,397,528 | -0.25(-0.94%) |
Mar 22, 2016 | 26.32 | 26.70 | 26.04 | 26.65 | 988,655 | +0.07(+0.28%) |
Mar 21, 2016 | 26.40 | 26.63 | 26.04 | 26.58 | 1,130,807 | +0.22(+0.83%) |
Mar 18, 2016 | 26.36 | 26.75 | 25.94 | 26.36 | 2,743,827 | +0.05(+0.19%) |
Mar 17, 2016 | 25.60 | 26.45 | 25.48 | 26.31 | 884,608 | +0.74(+2.89%) |
Mar 16, 2016 | 25.02 | 25.62 | 25.02 | 25.58 | 863,191 | +0.37(+1.45%) |
Mar 15, 2016 | 25.22 | 25.32 | 24.90 | 25.21 | 1,137,166 | -0.24(-0.92%) |
Mar 14, 2016 | 25.64 | 25.80 | 25.24 | 25.45 | 726,683 | -0.24(-0.95%) |
Mar 11, 2016 | 25.14 | 25.74 | 25.14 | 25.69 | 689,004 | +0.91(+3.67%) |
Mar 10, 2016 | 25.05 | 25.24 | 24.42 | 24.78 | 1,399,945 | -0.14(-0.55%) |
Mar 09, 2016 | 24.95 | 25.07 | 24.45 | 24.92 | 795,605 | +0.06(+0.23%) |
Mar 08, 2016 | 25.34 | 25.49 | 24.73 | 24.86 | 623,590 | -0.71(-2.79%) |
Mar 07, 2016 | 25.53 | 25.87 | 25.31 | 25.58 | 883,616 | -0.21(-0.82%) |
Mar 04, 2016 | 25.23 | 26.08 | 25.23 | 25.79 | 1,078,054 | +0.61(+2.42%) |
Mar 03, 2016 | 24.76 | 25.36 | 24.76 | 25.18 | 1,006,282 | +0.31(+1.24%) |
Mar 02, 2016 | 24.59 | 24.93 | 24.37 | 24.87 | 754,587 | +0.22(+0.89%) |
Mar 01, 2016 | 23.68 | 24.66 | 23.66 | 24.65 | 1,765,717 | +1.19(+5.08%) |
Feb 29, 2016 | 23.26 | 23.68 | 23.12 | 23.46 | 1,160,260 | +0.18(+0.77%) |
Feb 26, 2016 | 22.97 | 23.35 | 22.78 | 23.28 | 1,021,866 | +0.54(+2.35%) |
Feb 25, 2016 | 22.72 | 22.80 | 21.89 | 22.74 | 1,204,127 | +0.09(+0.39%) |
Feb 24, 2016 | 22.92 | 22.92 | 21.90 | 22.65 | 2,024,809 | -0.55(-2.38%) |
Feb 23, 2016 | 23.96 | 23.98 | 23.19 | 23.21 | 1,251,709 | -0.88(-3.67%) |
Feb 22, 2016 | 23.85 | 24.17 | 23.82 | 24.09 | 1,018,543 | +0.47(+1.99%) |
Feb 19, 2016 | 23.63 | 23.75 | 23.43 | 23.62 | 1,178,416 | -0.32(-1.36%) |
Feb 18, 2016 | 24.02 | 24.11 | 23.76 | 23.94 | 727,640 | -0.21(-0.87%) |
Feb 17, 2016 | 24.11 | 24.44 | 23.81 | 24.16 | 1,447,348 | +0.24(+1.02%) |
Feb 16, 2016 | 23.53 | 24.09 | 23.43 | 23.91 | 1,140,092 | +0.48(+2.04%) |
Feb 12, 2016 | 22.95 | 23.43 | 23.43 | 23.43 | 1,110,299 | +0.71(+3.11%) |
Feb 11, 2016 | 22.45 | 22.89 | 22.21 | 22.73 | 1,548,208 | -0.32(-1.41%) |
Feb 10, 2016 | 23.00 | 23.77 | 23.00 | 23.05 | 1,116,194 | +0.19(+0.85%) |
Feb 09, 2016 | 22.33 | 23.22 | 22.17 | 22.86 | 1,709,667 | +0.08(+0.36%) |
Feb 08, 2016 | 22.65 | 22.90 | 22.22 | 22.78 | 1,546,291 | -0.25(-1.09%) |
Feb 05, 2016 | 22.99 | 23.45 | 22.95 | 23.03 | 1,553,539 | +0.04(+0.18%) |
Feb 04, 2016 | 22.23 | 23.12 | 22.18 | 22.99 | 1,093,972 | +0.69(+3.09%) |
Feb 03, 2016 | 22.23 | 22.41 | 21.45 | 22.30 | 1,349,866 | +0.24(+1.10%) |
Feb 02, 2016 | 22.48 | 22.48 | 21.83 | 22.05 | 1,222,336 | -0.91(-3.96%) |
Feb 01, 2016 | 23.07 | 23.13 | 22.61 | 22.96 | 1,295,469 | -0.29(-1.26%) |
Jan 29, 2016 | 22.66 | 23.28 | 22.61 | 23.25 | 3,006,889 | +0.77(+3.43%) |
Jan 28, 2016 | 23.06 | 23.39 | 22.47 | 22.48 | 1,463,212 | -0.28(-1.21%) |
Jan 27, 2016 | 23.00 | 23.31 | 22.61 | 22.76 | 1,001,151 | -0.25(-1.08%) |
Jan 26, 2016 | 22.52 | 23.07 | 22.35 | 23.01 | 1,495,892 | +0.67(+2.99%) |
Jan 25, 2016 | 22.85 | 22.85 | 22.28 | 22.34 | 1,487,354 | -0.55(-2.39%) |
Jan 22, 2016 | 22.54 | 22.92 | 22.11 | 22.89 | 1,336,069 | +0.78(+3.53%) |
Jan 21, 2016 | 22.23 | 22.93 | 22.10 | 22.11 | 1,774,941 | -0.02(-0.07%) |
Jan 20, 2016 | 21.70 | 22.39 | 21.42 | 22.12 | 2,375,507 | -0.07(-0.33%) |
Jan 19, 2016 | 22.48 | 22.61 | 21.94 | 22.20 | 1,836,900 | +0.18(+0.80%) |
Jan 15, 2016 | 21.50 | 22.02 | 22.02 | 22.02 | 1,796,515 | -0.29(-1.30%) |
Jan 14, 2016 | 22.26 | 22.54 | 21.63 | 22.31 | 2,529,165 | +0.10(+0.43%) |
Jan 13, 2016 | 23.26 | 23.30 | 22.16 | 22.21 | 1,770,083 | -0.92(-4.00%) |
Jan 12, 2016 | 23.09 | 23.33 | 22.61 | 23.14 | 1,648,508 | +0.24(+1.05%) |
Jan 11, 2016 | 23.18 | 23.36 | 22.65 | 22.89 | 1,579,153 | -0.24(-1.04%) |
Jan 08, 2016 | 23.85 | 23.92 | 23.10 | 23.14 | 1,186,982 | -0.48(-2.04%) |
Jan 07, 2016 | 24.12 | 24.40 | 23.55 | 23.62 | 1,481,247 | -1.09(-4.39%) |
Jan 06, 2016 | 24.89 | 25.03 | 24.52 | 24.70 | 1,386,354 | -0.64(-2.51%) |
Jan 05, 2016 | 25.50 | 25.71 | 25.11 | 25.34 | 1,498,460 | -0.16(-0.63%) |
Jan 04, 2016 | 25.29 | 25.50 | 24.94 | 25.50 | 2,825,838 | -0.57(-2.19%) |
Dec 31, 2015 | 26.13 | 26.07 | 26.07 | 26.07 | 751,098 | -0.24(-0.92%) |
Dec 30, 2015 | 26.46 | 26.84 | 26.30 | 26.31 | 732,231 | -0.30(-1.12%) |
Dec 29, 2015 | 26.56 | 26.83 | 26.44 | 26.61 | 720,250 | +0.18(+0.67%) |
Dec 28, 2015 | 26.46 | 26.51 | 26.19 | 26.43 | 897,073 | -0.16(-0.60%) |
Dec 24, 2015 | 26.54 | 26.59 | 26.59 | 26.59 | 397,318 | -0.02(-0.09%) |
Dec 23, 2015 | 25.76 | 26.66 | 25.75 | 26.62 | 1,248,727 | +0.95(+3.70%) |
Dec 22, 2015 | 25.52 | 25.78 | 25.34 | 25.67 | 1,364,895 | +0.14(+0.57%) |
Dec 21, 2015 | 25.44 | 25.54 | 25.22 | 25.52 | 1,086,053 | +0.29(+1.15%) |
Dec 18, 2015 | 25.50 | 25.63 | 25.23 | 25.23 | 2,767,349 | -0.40(-1.57%) |
Dec 17, 2015 | 25.86 | 25.97 | 25.52 | 25.64 | 1,320,775 | -0.07(-0.28%) |
Dec 16, 2015 | 25.56 | 25.74 | 25.11 | 25.71 | 1,932,628 | +0.39(+1.52%) |
Dec 15, 2015 | 25.37 | 25.78 | 25.16 | 25.32 | 2,464,072 | +0.21(+0.83%) |
Dec 14, 2015 | 26.20 | 26.30 | 24.94 | 25.11 | 2,241,575 | -0.97(-3.73%) |
Dec 11, 2015 | 26.95 | 27.04 | 26.05 | 26.09 | 1,755,320 | -1.34(-4.89%) |
Dec 10, 2015 | 27.14 | 27.73 | 27.08 | 27.43 | 937,401 | +0.27(+1.01%) |
Dec 09, 2015 | 27.72 | 28.02 | 27.08 | 27.16 | 782,123 | -0.68(-2.45%) |
Dec 08, 2015 | 28.37 | 28.47 | 27.71 | 27.84 | 1,151,188 | -0.92(-3.19%) |
Dec 07, 2015 | 29.01 | 29.08 | 28.61 | 28.76 | 796,849 | -0.33(-1.13%) |
Dec 04, 2015 | 28.59 | 29.15 | 28.59 | 29.08 | 774,335 | +0.59(+2.09%) |
Dec 03, 2015 | 29.02 | 29.08 | 28.33 | 28.49 | 1,270,785 | -0.35(-1.23%) |
Dec 02, 2015 | 29.02 | 29.19 | 28.71 | 28.84 | 1,121,774 | -0.18(-0.64%) |
Dec 01, 2015 | 29.08 | 29.25 | 28.71 | 29.03 | 1,187,008 | +0.15(+0.53%) |
Nov 30, 2015 | 29.27 | 29.35 | 28.84 | 28.88 | 1,421,635 | -0.29(-0.99%) |
Nov 27, 2015 | 29.00 | 29.23 | 28.83 | 29.17 | 614,762 | +0.22(+0.75%) |
Nov 25, 2015 | 28.85 | 28.95 | 28.95 | 28.95 | 1,125,900 | -0.01(-0.03%) |
Nov 24, 2015 | 29.70 | 29.74 | 28.38 | 28.96 | 2,511,118 | -1.28(-4.23%) |
Nov 23, 2015 | 30.19 | 30.57 | 30.15 | 30.23 | 893,835 | +0.12(+0.40%) |
Nov 20, 2015 | 30.62 | 30.62 | 30.03 | 30.11 | 1,215,701 | -0.34(-1.11%) |
Nov 19, 2015 | 30.49 | 30.66 | 30.27 | 30.45 | 856,888 | -0.02(-0.05%) |
Nov 18, 2015 | 29.57 | 30.49 | 29.41 | 30.47 | 1,162,739 | +1.10(+3.75%) |
Nov 17, 2015 | 29.58 | 29.75 | 29.27 | 29.37 | 856,677 | -0.16(-0.54%) |
Nov 16, 2015 | 29.08 | 29.53 | 29.00 | 29.53 | 855,401 | +0.33(+1.13%) |
Nov 13, 2015 | 29.21 | 29.48 | 28.93 | 29.20 | 629,491 | -0.14(-0.47%) |
Nov 12, 2015 | 29.62 | 29.76 | 29.33 | 29.33 | 770,824 | -0.51(-1.72%) |
Nov 11, 2015 | 29.87 | 30.12 | 29.78 | 29.85 | 619,480 | +0.14(+0.49%) |
Nov 10, 2015 | 29.58 | 29.83 | 29.19 | 29.70 | 985,032 | +0.03(+0.11%) |
Nov 09, 2015 | 29.99 | 29.99 | 29.56 | 29.67 | 896,709 | -0.31(-1.05%) |
Nov 06, 2015 | 29.90 | 30.11 | 29.41 | 29.99 | 830,717 | +0.33(+1.11%) |
Nov 05, 2015 | 29.50 | 29.80 | 29.44 | 29.66 | 437,434 | +0.18(+0.63%) |
Nov 04, 2015 | 29.69 | 29.76 | 29.38 | 29.47 | 492,932 | -0.10(-0.35%) |
Nov 03, 2015 | 29.18 | 29.78 | 29.14 | 29.58 | 765,844 | +0.02(+0.08%) |
Nov 02, 2015 | 29.08 | 29.69 | 29.08 | 29.55 | 690,550 | +0.52(+1.80%) |
Oct 30, 2015 | 29.21 | 29.42 | 28.87 | 29.03 | 2,061,597 | -0.19(-0.66%) |
Oct 29, 2015 | 29.37 | 29.56 | 29.06 | 29.22 | 1,376,847 | -0.28(-0.95%) |
Oct 28, 2015 | 28.67 | 29.51 | 28.45 | 29.50 | 976,905 | +0.97(+3.39%) |
Oct 27, 2015 | 28.70 | 28.86 | 28.42 | 28.53 | 999,787 | -0.39(-1.35%) |
Oct 26, 2015 | 29.13 | 29.49 | 28.84 | 28.93 | 996,775 | -0.28(-0.96%) |
Oct 23, 2015 | 28.99 | 29.30 | 28.81 | 29.20 | 1,063,205 | +0.50(+1.75%) |
Oct 22, 2015 | 27.87 | 28.85 | 27.87 | 28.70 | 1,038,018 | +1.02(+3.69%) |
Oct 21, 2015 | 28.04 | 28.15 | 27.63 | 27.68 | 557,725 | -0.30(-1.08%) |
Oct 20, 2015 | 27.95 | 28.22 | 27.90 | 27.98 | 655,140 | +0.02(+0.06%) |
Oct 19, 2015 | 27.98 | 28.21 | 27.84 | 27.97 | 656,133 | -0.22(-0.79%) |
Oct 16, 2015 | 27.99 | 28.30 | 27.92 | 28.19 | 896,467 | +0.37(+1.32%) |
Oct 15, 2015 | 27.39 | 27.84 | 27.24 | 27.82 | 916,817 | +0.55(+2.02%) |
Oct 14, 2015 | 27.43 | 27.65 | 27.19 | 27.27 | 652,203 | -0.11(-0.41%) |
Oct 13, 2015 | 27.64 | 28.21 | 27.36 | 27.39 | 1,353,861 | -0.50(-1.80%) |
Oct 12, 2015 | 28.10 | 28.12 | 27.64 | 27.89 | 641,722 | -0.19(-0.68%) |
Oct 09, 2015 | 28.29 | 28.32 | 27.84 | 28.08 | 919,882 | -0.17(-0.59%) |
Oct 08, 2015 | 27.88 | 28.25 | 27.24 | 28.25 | 876,263 | +0.29(+1.03%) |
Oct 07, 2015 | 27.72 | 28.07 | 27.42 | 27.96 | 1,273,993 | +0.38(+1.39%) |
Oct 06, 2015 | 27.07 | 27.66 | 27.07 | 27.58 | 838,618 | +0.26(+0.96%) |
Oct 05, 2015 | 27.10 | 27.36 | 26.88 | 27.31 | 1,571,202 | +0.42(+1.57%) |
Oct 02, 2015 | 25.96 | 26.89 | 25.81 | 26.89 | 1,202,712 | +0.24(+0.90%) |
Oct 01, 2015 | 26.69 | 26.80 | 26.32 | 26.65 | 1,326,365 | -0.02(-0.06%) |
Sep 30, 2015 | 26.91 | 27.03 | 26.27 | 26.67 | 1,524,516 | +0.12(+0.45%) |
Sep 29, 2015 | 26.60 | 26.83 | 26.22 | 26.55 | 1,523,334 | +0.10(+0.39%) |
Sep 28, 2015 | 26.96 | 27.08 | 26.42 | 26.44 | 1,306,085 | -0.83(-3.04%) |
Sep 25, 2015 | 27.35 | 27.50 | 27.10 | 27.27 | 601,821 | +0.29(+1.06%) |
Sep 24, 2015 | 26.75 | 27.19 | 26.61 | 26.99 | 790,103 | -0.12(-0.44%) |
Sep 23, 2015 | 27.11 | 27.32 | 26.87 | 27.11 | 649,953 | +0.09(+0.32%) |
Sep 22, 2015 | 27.12 | 27.24 | 26.75 | 27.02 | 867,717 | -0.64(-2.31%) |
Sep 21, 2015 | 27.61 | 27.94 | 27.41 | 27.66 | 538,761 | +0.25(+0.90%) |
Sep 18, 2015 | 27.45 | 27.59 | 27.22 | 27.41 | 2,172,029 | -0.47(-1.69%) |
Sep 17, 2015 | 28.19 | 28.46 | 27.81 | 27.88 | 772,950 | -0.26(-0.94%) |
Sep 16, 2015 | 27.81 | 28.21 | 27.56 | 28.14 | 842,110 | +0.38(+1.38%) |
Sep 15, 2015 | 27.39 | 27.83 | 27.30 | 27.76 | 682,041 | +0.45(+1.64%) |
Sep 14, 2015 | 27.39 | 27.56 | 27.23 | 27.31 | 1,153,947 | -0.05(-0.18%) |
Sep 11, 2015 | 27.18 | 27.36 | 26.86 | 27.36 | 804,534 | +0.10(+0.35%) |
Sep 10, 2015 | 27.20 | 27.56 | 27.13 | 27.27 | 862,222 | +0.05(+0.18%) |
Sep 09, 2015 | 27.74 | 27.89 | 27.15 | 27.22 | 932,526 | -0.22(-0.79%) |
Sep 08, 2015 | 27.00 | 27.47 | 26.91 | 27.43 | 927,956 | +0.98(+3.71%) |
Sep 04, 2015 | 26.48 | 26.45 | 26.45 | 26.45 | 744,298 | -0.37(-1.37%) |
Sep 03, 2015 | 26.64 | 27.14 | 26.60 | 26.82 | 884,113 | +0.02(+0.09%) |
Sep 02, 2015 | 27.19 | 27.19 | 26.39 | 26.79 | 928,511 | +0.28(+1.05%) |
Sep 01, 2015 | 26.92 | 27.08 | 26.36 | 26.52 | 871,935 | -1.15(-4.15%) |
Aug 31, 2015 | 27.80 | 27.90 | 27.58 | 27.66 | 1,181,378 | -0.29(-1.03%) |
Aug 28, 2015 | 27.97 | 28.10 | 27.75 | 27.95 | 584,493 | -0.23(-0.82%) |
Aug 27, 2015 | 27.46 | 28.24 | 27.42 | 28.18 | 926,910 | +1.09(+4.04%) |
Aug 26, 2015 | 27.12 | 27.19 | 26.03 | 27.09 | 1,857,601 | +0.71(+2.69%) |
Aug 25, 2015 | 28.08 | 28.18 | 26.35 | 26.38 | 1,224,165 | -0.77(-2.85%) |
Aug 24, 2015 | 27.16 | 28.46 | 26.56 | 27.15 | 1,859,853 | -1.56(-5.42%) |
Aug 21, 2015 | 29.44 | 29.59 | 28.70 | 28.71 | 1,080,759 | -1.05(-3.51%) |
Aug 20, 2015 | 29.23 | 30.39 | 29.06 | 29.75 | 2,028,283 | -0.30(-0.98%) |
Aug 19, 2015 | 30.87 | 31.52 | 29.67 | 30.05 | 1,823,014 | -1.01(-3.24%) |
Aug 18, 2015 | 31.01 | 31.22 | 30.67 | 31.06 | 782,068 | -0.09(-0.28%) |
Aug 17, 2015 | 30.66 | 31.16 | 30.64 | 31.14 | 714,521 | +0.26(+0.83%) |
Aug 14, 2015 | 30.62 | 30.90 | 30.50 | 30.89 | 520,887 | +0.22(+0.73%) |
Aug 13, 2015 | 30.66 | 30.78 | 30.39 | 30.66 | 397,181 | -0.01(-0.03%) |
Aug 12, 2015 | 30.64 | 30.74 | 29.97 | 30.67 | 802,402 | -0.42(-1.36%) |
Aug 11, 2015 | 31.20 | 31.37 | 30.96 | 31.10 | 563,110 | -0.46(-1.47%) |
Aug 10, 2015 | 31.18 | 31.69 | 31.10 | 31.56 | 598,152 | +0.63(+2.04%) |
Aug 07, 2015 | 30.70 | 30.96 | 30.61 | 30.93 | 683,411 | +0.15(+0.49%) |
Aug 06, 2015 | 30.95 | 31.08 | 30.66 | 30.78 | 635,295 | -0.13(-0.41%) |
Aug 05, 2015 | 31.17 | 31.36 | 30.86 | 30.90 | 541,894 | +0.03(+0.10%) |
Aug 04, 2015 | 30.79 | 31.10 | 30.70 | 30.87 | 416,974 | +0.09(+0.29%) |
Aug 03, 2015 | 30.61 | 30.80 | 30.47 | 30.78 | 610,269 | +0.18(+0.57%) |
Jul 31, 2015 | 30.96 | 31.04 | 30.60 | 30.61 | 1,337,774 | -0.29(-0.93%) |
Jul 30, 2015 | 30.91 | 31.10 | 30.50 | 30.90 | 659,285 | -0.06(-0.18%) |
Jul 29, 2015 | 30.60 | 30.98 | 30.40 | 30.95 | 536,456 | +0.42(+1.39%) |
Jul 28, 2015 | 30.74 | 30.81 | 30.32 | 30.53 | 890,238 | +0.05(+0.16%) |
Jul 27, 2015 | 30.15 | 30.51 | 30.01 | 30.48 | 1,204,667 | +0.02(+0.05%) |
Jul 24, 2015 | 30.99 | 31.09 | 30.39 | 30.47 | 684,179 | -0.58(-1.86%) |
Jul 23, 2015 | 31.39 | 31.40 | 30.97 | 31.04 | 679,029 | -0.32(-1.01%) |
Jul 22, 2015 | 31.08 | 31.47 | 31.07 | 31.36 | 620,664 | +0.16(+0.51%) |
Jul 21, 2015 | 30.67 | 31.32 | 30.67 | 31.20 | 1,123,403 | -0.10(-0.30%) |
Jul 20, 2015 | 31.47 | 31.66 | 31.23 | 31.30 | 558,307 | -0.16(-0.50%) |
Jul 17, 2015 | 31.71 | 31.79 | 31.31 | 31.46 | 786,864 | -0.25(-0.80%) |
Jul 16, 2015 | 31.46 | 31.73 | 31.43 | 31.71 | 1,089,510 | +0.40(+1.29%) |
Jul 15, 2015 | 31.06 | 31.48 | 30.93 | 31.31 | 967,414 | +0.29(+0.92%) |
Jul 14, 2015 | 30.72 | 31.09 | 30.61 | 31.02 | 1,191,350 | +0.02(+0.05%) |
Jul 13, 2015 | 30.94 | 31.04 | 30.77 | 31.00 | 729,864 | +0.40(+1.29%) |
Jul 10, 2015 | 30.92 | 30.93 | 30.52 | 30.61 | 1,525,832 | +0.31(+1.02%) |
Jul 09, 2015 | 30.67 | 30.79 | 30.29 | 30.30 | 928,651 | +0.10(+0.31%) |
Jul 08, 2015 | 30.56 | 30.60 | 30.13 | 30.20 | 903,527 | -0.58(-1.88%) |
Jul 07, 2015 | 30.54 | 30.78 | 30.11 | 30.78 | 903,828 | +0.11(+0.36%) |
Jul 06, 2015 | 30.07 | 30.79 | 30.07 | 30.67 | 992,386 | -0.15(-0.49%) |
Jul 02, 2015 | 31.09 | 30.82 | 30.82 | 30.82 | 698,578 | -0.25(-0.82%) |
Jul 01, 2015 | 31.26 | 31.48 | 30.92 | 31.08 | 1,012,504 | +0.06(+0.18%) |
Jun 30, 2015 | 31.52 | 31.65 | 30.87 | 31.02 | 1,115,536 | -0.10(-0.33%) |
Jun 29, 2015 | 31.82 | 31.82 | 31.10 | 31.12 | 892,596 | -1.20(-3.73%) |
Jun 26, 2015 | 32.25 | 32.42 | 32.05 | 32.33 | 886,298 | +0.17(+0.54%) |
Jun 25, 2015 | 32.46 | 32.58 | 32.11 | 32.15 | 349,331 | -0.25(-0.78%) |
Jun 24, 2015 | 32.57 | 32.78 | 32.37 | 32.41 | 452,802 | -0.30(-0.92%) |
Jun 23, 2015 | 32.78 | 32.89 | 32.59 | 32.71 | 386,348 | +0.00(+0.00%) |
Jun 22, 2015 | 32.92 | 33.04 | 32.63 | 32.71 | 587,816 | +0.01(+0.02%) |
Jun 19, 2015 | 32.60 | 32.91 | 32.56 | 32.70 | 985,452 | -0.08(-0.24%) |
Jun 18, 2015 | 32.43 | 32.93 | 32.42 | 32.78 | 805,409 | +0.41(+1.27%) |
Jun 17, 2015 | 32.55 | 32.69 | 32.13 | 32.37 | 938,699 | -0.06(-0.17%) |
Jun 16, 2015 | 31.84 | 32.60 | 31.84 | 32.42 | 1,287,622 | +0.50(+1.56%) |
Jun 15, 2015 | 31.09 | 32.00 | 30.94 | 31.92 | 1,454,679 | +0.53(+1.69%) |
Jun 12, 2015 | 31.65 | 31.70 | 31.35 | 31.39 | 509,731 | -0.34(-1.07%) |
Jun 11, 2015 | 31.72 | 31.99 | 31.63 | 31.73 | 1,070,322 | +0.07(+0.23%) |
Jun 10, 2015 | 31.46 | 32.33 | 31.34 | 31.66 | 1,704,761 | +0.58(+1.86%) |
Jun 09, 2015 | 31.79 | 31.90 | 31.06 | 31.08 | 871,876 | -0.72(-2.27%) |
Jun 08, 2015 | 31.96 | 32.23 | 31.81 | 31.81 | 773,082 | -0.06(-0.20%) |
Jun 05, 2015 | 31.71 | 31.93 | 31.52 | 31.87 | 651,108 | +0.32(+1.01%) |
Jun 04, 2015 | 32.17 | 32.38 | 31.44 | 31.55 | 933,992 | -0.85(-2.62%) |
Jun 03, 2015 | 32.04 | 32.43 | 31.96 | 32.40 | 996,710 | +0.52(+1.64%) |
Jun 02, 2015 | 32.00 | 32.11 | 31.77 | 31.88 | 888,056 | -0.33(-1.03%) |
Jun 01, 2015 | 32.34 | 32.42 | 31.91 | 32.21 | 644,560 | +0.02(+0.07%) |
May 29, 2015 | 32.19 | 32.38 | 32.02 | 32.19 | 752,648 | -0.08(-0.25%) |
May 28, 2015 | 32.19 | 32.36 | 32.07 | 32.27 | 850,685 | +0.01(+0.02%) |
May 27, 2015 | 32.14 | 32.45 | 32.00 | 32.26 | 1,223,035 | +0.18(+0.57%) |
May 26, 2015 | 32.21 | 32.38 | 31.84 | 32.07 | 636,387 | -0.29(-0.88%) |
May 22, 2015 | 32.32 | 32.36 | 32.36 | 32.36 | 869,376 | -0.04(-0.12%) |
May 21, 2015 | 32.57 | 32.75 | 32.05 | 32.40 | 1,427,646 | -0.33(-1.02%) |
May 20, 2015 | 32.89 | 34.09 | 32.55 | 32.73 | 2,113,907 | +0.03(+0.10%) |
May 19, 2015 | 32.97 | 33.01 | 32.52 | 32.70 | 685,277 | -0.18(-0.55%) |
May 18, 2015 | 32.63 | 33.01 | 32.63 | 32.88 | 535,838 | +0.14(+0.44%) |
May 15, 2015 | 32.97 | 33.04 | 32.54 | 32.74 | 372,140 | -0.20(-0.60%) |
May 14, 2015 | 32.78 | 33.10 | 32.57 | 32.94 | 516,759 | +0.29(+0.87%) |
May 13, 2015 | 32.65 | 32.84 | 32.43 | 32.65 | 665,840 | +0.02(+0.07%) |
May 12, 2015 | 32.43 | 32.72 | 32.04 | 32.63 | 561,573 | -0.02(-0.07%) |
May 11, 2015 | 32.38 | 32.69 | 32.33 | 32.65 | 632,608 | +0.21(+0.64%) |
May 08, 2015 | 32.45 | 32.48 | 32.23 | 32.45 | 767,427 | +0.30(+0.94%) |
May 07, 2015 | 31.90 | 32.34 | 31.82 | 32.15 | 1,080,174 | +0.20(+0.62%) |
May 06, 2015 | 32.11 | 32.30 | 31.74 | 31.95 | 1,580,256 | -0.15(-0.47%) |
May 05, 2015 | 32.50 | 32.87 | 31.92 | 32.10 | 1,567,089 | -0.53(-1.63%) |
May 04, 2015 | 32.82 | 33.08 | 32.61 | 32.63 | 835,288 | -0.06(-0.17%) |
May 01, 2015 | 32.64 | 32.97 | 32.47 | 32.69 | 828,807 | +0.12(+0.37%) |
Apr 30, 2015 | 32.50 | 32.87 | 32.38 | 32.57 | 2,068,445 | -0.03(-0.10%) |
Apr 29, 2015 | 32.99 | 33.26 | 32.51 | 32.60 | 1,536,682 | -0.54(-1.63%) |
Apr 28, 2015 | 33.28 | 33.45 | 32.69 | 33.14 | 2,744,650 | -0.21(-0.62%) |
Apr 27, 2015 | 33.41 | 33.86 | 33.21 | 33.34 | 1,902,996 | -0.59(-1.74%) |
Apr 24, 2015 | 34.22 | 34.22 | 33.83 | 33.93 | 602,540 | -0.28(-0.83%) |
Apr 23, 2015 | 34.34 | 34.43 | 33.98 | 34.22 | 1,142,771 | -0.14(-0.41%) |
Apr 22, 2015 | 34.20 | 34.43 | 33.76 | 34.36 | 655,609 | +0.15(+0.44%) |
Apr 21, 2015 | 34.12 | 34.30 | 33.97 | 34.21 | 875,311 | +0.30(+0.88%) |
Apr 20, 2015 | 33.57 | 33.97 | 33.57 | 33.91 | 765,450 | +0.62(+1.87%) |
Apr 17, 2015 | 33.67 | 33.71 | 33.11 | 33.29 | 858,778 | -0.76(-2.22%) |
Apr 16, 2015 | 33.82 | 34.11 | 33.48 | 34.04 | 736,564 | +0.35(+1.05%) |
Apr 15, 2015 | 33.63 | 34.41 | 33.52 | 33.69 | 1,631,422 | +0.24(+0.73%) |
Apr 14, 2015 | 33.15 | 33.58 | 32.95 | 33.45 | 929,876 | +0.35(+1.05%) |
Apr 13, 2015 | 33.05 | 33.52 | 32.95 | 33.10 | 644,885 | +0.06(+0.19%) |
Apr 10, 2015 | 33.19 | 33.33 | 32.78 | 33.04 | 510,005 | -0.13(-0.40%) |
Apr 09, 2015 | 32.82 | 33.20 | 32.60 | 33.17 | 587,688 | +0.34(+1.03%) |
Apr 08, 2015 | 32.91 | 33.04 | 32.49 | 32.83 | 1,073,053 | +0.03(+0.10%) |
Apr 07, 2015 | 33.33 | 33.52 | 32.78 | 32.80 | 896,465 | -0.56(-1.68%) |
Apr 06, 2015 | 32.89 | 33.50 | 32.70 | 33.36 | 726,996 | +0.21(+0.64%) |
Apr 02, 2015 | 32.89 | 33.15 | 33.15 | 33.15 | 620,631 | +0.26(+0.79%) |