Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.50 | 29.70 | 29.03 | 29.24 | 230,263 | -0.33(-1.13%) |
Apr 28, 2016 | 29.53 | 29.66 | 29.43 | 29.57 | 181,827 | -0.11(-0.38%) |
Apr 27, 2016 | 29.46 | 29.73 | 29.30 | 29.69 | 186,356 | +0.17(+0.58%) |
Apr 26, 2016 | 29.37 | 29.69 | 29.29 | 29.52 | 204,411 | +0.20(+0.69%) |
Apr 25, 2016 | 29.10 | 29.32 | 29.04 | 29.32 | 173,885 | +0.19(+0.65%) |
Apr 22, 2016 | 28.74 | 29.17 | 28.70 | 29.13 | 268,030 | +0.44(+1.54%) |
Apr 21, 2016 | 29.05 | 29.14 | 28.53 | 28.69 | 252,888 | -0.37(-1.26%) |
Apr 20, 2016 | 29.63 | 29.63 | 29.05 | 29.05 | 182,322 | -0.59(-2.00%) |
Apr 19, 2016 | 29.57 | 29.74 | 29.43 | 29.64 | 164,895 | +0.12(+0.41%) |
Apr 18, 2016 | 29.50 | 29.64 | 29.34 | 29.52 | 181,721 | +0.08(+0.26%) |
Apr 15, 2016 | 29.18 | 29.59 | 29.05 | 29.45 | 234,424 | +0.28(+0.97%) |
Apr 14, 2016 | 29.23 | 29.29 | 28.98 | 29.17 | 145,786 | -0.04(-0.15%) |
Apr 13, 2016 | 29.30 | 29.32 | 28.99 | 29.21 | 212,456 | +0.01(+0.02%) |
Apr 12, 2016 | 29.10 | 29.45 | 29.10 | 29.20 | 198,778 | +0.14(+0.50%) |
Apr 11, 2016 | 28.80 | 29.40 | 28.77 | 29.06 | 268,707 | +0.34(+1.18%) |
Apr 08, 2016 | 28.69 | 28.83 | 28.62 | 28.72 | 244,883 | +0.14(+0.48%) |
Apr 07, 2016 | 28.58 | 28.69 | 28.38 | 28.58 | 316,068 | -0.11(-0.37%) |
Apr 06, 2016 | 28.68 | 28.85 | 28.52 | 28.69 | 318,226 | -0.04(-0.13%) |
Apr 05, 2016 | 28.88 | 28.93 | 28.55 | 28.73 | 273,970 | -0.22(-0.76%) |
Apr 04, 2016 | 28.63 | 29.03 | 28.63 | 28.95 | 412,992 | +0.36(+1.27%) |
Apr 01, 2016 | 28.33 | 28.65 | 28.19 | 28.58 | 311,983 | +0.18(+0.62%) |
Mar 31, 2016 | 28.31 | 28.57 | 28.04 | 28.41 | 720,738 | +0.09(+0.31%) |
Mar 30, 2016 | 28.75 | 28.75 | 28.31 | 28.32 | 286,243 | -0.35(-1.23%) |
Mar 29, 2016 | 27.85 | 28.73 | 27.84 | 28.67 | 450,201 | +0.71(+2.54%) |
Mar 28, 2016 | 27.97 | 28.06 | 27.82 | 27.96 | 408,772 | +0.03(+0.09%) |
Mar 24, 2016 | 27.69 | 27.94 | 27.94 | 27.94 | 409,619 | +0.08(+0.27%) |
Mar 23, 2016 | 27.99 | 28.14 | 27.68 | 27.86 | 384,263 | -0.13(-0.45%) |
Mar 22, 2016 | 27.65 | 28.05 | 27.63 | 27.99 | 380,925 | +0.15(+0.54%) |
Mar 21, 2016 | 27.95 | 28.26 | 27.75 | 27.83 | 273,779 | -0.19(-0.69%) |
Mar 18, 2016 | 28.26 | 28.26 | 27.90 | 28.03 | 1,185,196 | -0.11(-0.40%) |
Mar 17, 2016 | 27.82 | 28.29 | 27.76 | 28.14 | 600,032 | +0.22(+0.78%) |
Mar 16, 2016 | 27.77 | 27.95 | 27.56 | 27.92 | 355,282 | +0.01(+0.02%) |
Mar 15, 2016 | 27.87 | 28.16 | 27.78 | 27.92 | 195,290 | -0.09(-0.33%) |
Mar 14, 2016 | 28.01 | 28.12 | 27.86 | 28.01 | 167,414 | +0.00(+0.00%) |
Mar 11, 2016 | 27.79 | 28.10 | 27.76 | 28.01 | 276,087 | +0.48(+1.75%) |
Mar 10, 2016 | 27.90 | 28.14 | 27.22 | 27.53 | 380,205 | -0.27(-0.97%) |
Mar 09, 2016 | 27.78 | 27.96 | 27.69 | 27.80 | 436,605 | +0.07(+0.25%) |
Mar 08, 2016 | 27.93 | 28.20 | 27.67 | 27.73 | 471,553 | -0.28(-0.98%) |
Mar 07, 2016 | 27.84 | 28.05 | 27.65 | 28.00 | 374,813 | +0.14(+0.52%) |
Mar 04, 2016 | 27.91 | 27.96 | 27.52 | 27.86 | 821,871 | -0.06(-0.22%) |
Mar 03, 2016 | 28.19 | 28.24 | 27.72 | 27.92 | 337,540 | -0.21(-0.76%) |
Mar 02, 2016 | 27.90 | 28.16 | 27.77 | 28.14 | 505,883 | +0.07(+0.25%) |
Mar 01, 2016 | 27.90 | 28.15 | 27.80 | 28.07 | 453,906 | +0.28(+0.99%) |
Feb 29, 2016 | 27.52 | 28.34 | 27.35 | 27.79 | 612,375 | +0.28(+1.02%) |
Feb 26, 2016 | 27.71 | 27.88 | 27.43 | 27.51 | 306,809 | -0.21(-0.74%) |
Feb 25, 2016 | 27.30 | 27.74 | 27.14 | 27.72 | 377,042 | +0.58(+2.12%) |
Feb 24, 2016 | 26.77 | 27.23 | 26.66 | 27.14 | 314,403 | +0.25(+0.93%) |
Feb 23, 2016 | 27.04 | 27.44 | 26.78 | 26.89 | 301,174 | -0.08(-0.28%) |
Feb 22, 2016 | 26.97 | 27.40 | 26.44 | 26.97 | 400,956 | -0.01(-0.02%) |
Feb 19, 2016 | 27.00 | 27.26 | 26.87 | 26.97 | 416,578 | -0.07(-0.25%) |
Feb 18, 2016 | 26.44 | 27.04 | 26.35 | 27.04 | 308,376 | +0.60(+2.27%) |
Feb 17, 2016 | 26.51 | 26.84 | 26.34 | 26.44 | 305,983 | +0.04(+0.14%) |
Feb 16, 2016 | 26.30 | 26.63 | 26.12 | 26.40 | 342,153 | +0.32(+1.22%) |
Feb 12, 2016 | 25.76 | 26.09 | 26.09 | 26.09 | 454,616 | +0.48(+1.87%) |
Feb 11, 2016 | 25.92 | 26.12 | 25.25 | 25.61 | 937,168 | -0.66(-2.51%) |
Feb 10, 2016 | 27.44 | 27.52 | 26.25 | 26.27 | 674,232 | -1.09(-3.98%) |
Feb 09, 2016 | 28.22 | 28.40 | 27.31 | 27.36 | 840,553 | -1.14(-4.00%) |
Feb 08, 2016 | 28.42 | 28.63 | 27.95 | 28.50 | 400,431 | -0.14(-0.48%) |
Feb 05, 2016 | 28.81 | 28.81 | 28.53 | 28.63 | 317,696 | -0.11(-0.39%) |
Feb 04, 2016 | 28.51 | 28.83 | 28.20 | 28.74 | 292,003 | +0.12(+0.44%) |
Feb 03, 2016 | 28.33 | 28.76 | 28.20 | 28.62 | 331,036 | +0.44(+1.55%) |
Feb 02, 2016 | 27.99 | 28.23 | 27.72 | 28.18 | 347,074 | +0.11(+0.38%) |
Feb 01, 2016 | 27.62 | 28.21 | 27.37 | 28.08 | 236,720 | +0.35(+1.26%) |
Jan 29, 2016 | 27.08 | 27.80 | 27.08 | 27.73 | 451,435 | +0.69(+2.56%) |
Jan 28, 2016 | 27.26 | 27.39 | 26.92 | 27.04 | 239,856 | -0.16(-0.57%) |
Jan 27, 2016 | 28.16 | 28.16 | 26.97 | 27.19 | 384,419 | -1.03(-3.66%) |
Jan 26, 2016 | 27.61 | 28.40 | 27.49 | 28.23 | 413,715 | +0.69(+2.49%) |
Jan 25, 2016 | 27.60 | 27.99 | 27.37 | 27.54 | 280,770 | -0.09(-0.32%) |
Jan 22, 2016 | 27.14 | 27.74 | 26.94 | 27.63 | 483,860 | +0.70(+2.59%) |
Jan 21, 2016 | 27.33 | 27.40 | 26.86 | 26.93 | 448,379 | -0.26(-0.94%) |
Jan 20, 2016 | 27.33 | 27.62 | 26.65 | 27.19 | 772,544 | -0.41(-1.49%) |
Jan 19, 2016 | 27.01 | 27.78 | 26.97 | 27.60 | 600,854 | +0.77(+2.88%) |
Jan 15, 2016 | 26.46 | 26.83 | 26.83 | 26.83 | 526,339 | -0.11(-0.41%) |
Jan 14, 2016 | 26.57 | 27.15 | 26.40 | 26.94 | 547,246 | +0.37(+1.40%) |
Jan 13, 2016 | 26.67 | 27.07 | 26.41 | 26.57 | 341,590 | -0.10(-0.37%) |
Jan 12, 2016 | 27.19 | 27.19 | 26.47 | 26.67 | 351,651 | -0.33(-1.22%) |
Jan 11, 2016 | 26.77 | 27.20 | 26.77 | 26.99 | 280,122 | +0.30(+1.11%) |
Jan 08, 2016 | 26.98 | 27.03 | 26.65 | 26.70 | 305,172 | -0.19(-0.69%) |
Jan 07, 2016 | 27.10 | 27.27 | 26.83 | 26.88 | 318,690 | -0.50(-1.81%) |
Jan 06, 2016 | 27.43 | 27.71 | 27.29 | 27.38 | 217,958 | -0.27(-0.96%) |
Jan 05, 2016 | 26.72 | 27.89 | 26.72 | 27.65 | 458,280 | +0.99(+3.70%) |
Jan 04, 2016 | 26.66 | 26.72 | 26.37 | 26.66 | 403,125 | -0.09(-0.35%) |
Dec 31, 2015 | 27.09 | 26.75 | 26.75 | 26.75 | 265,427 | -0.30(-1.10%) |
Dec 30, 2015 | 27.12 | 27.23 | 27.00 | 27.05 | 218,630 | -0.08(-0.30%) |
Dec 29, 2015 | 26.54 | 27.14 | 26.42 | 27.13 | 406,979 | +0.65(+2.46%) |
Dec 28, 2015 | 26.05 | 26.49 | 26.02 | 26.48 | 510,425 | +0.42(+1.59%) |
Dec 24, 2015 | 26.04 | 26.06 | 26.06 | 26.06 | 240,271 | +0.02(+0.07%) |
Dec 23, 2015 | 25.97 | 26.11 | 25.94 | 26.05 | 582,584 | +0.11(+0.41%) |
Dec 22, 2015 | 25.90 | 26.05 | 25.87 | 25.94 | 538,192 | +0.09(+0.36%) |
Dec 21, 2015 | 25.83 | 26.05 | 25.75 | 25.85 | 298,115 | +0.14(+0.55%) |
Dec 18, 2015 | 26.10 | 26.13 | 25.69 | 25.70 | 1,001,314 | -0.42(-1.61%) |
Dec 17, 2015 | 26.22 | 26.33 | 26.04 | 26.12 | 233,370 | -0.07(-0.28%) |
Dec 16, 2015 | 25.86 | 26.25 | 25.80 | 26.20 | 444,237 | +0.45(+1.75%) |
Dec 15, 2015 | 25.76 | 25.93 | 25.72 | 25.75 | 262,913 | +0.08(+0.31%) |
Dec 14, 2015 | 25.69 | 25.86 | 25.42 | 25.67 | 348,108 | -0.15(-0.60%) |
Dec 11, 2015 | 25.67 | 26.02 | 25.67 | 25.82 | 246,133 | -0.10(-0.38%) |
Dec 10, 2015 | 25.98 | 26.14 | 25.80 | 25.92 | 197,280 | -0.06(-0.21%) |
Dec 09, 2015 | 26.01 | 26.14 | 25.82 | 25.98 | 171,259 | -0.02(-0.09%) |
Dec 08, 2015 | 26.12 | 26.25 | 25.96 | 26.00 | 162,816 | -0.16(-0.61%) |
Dec 07, 2015 | 26.04 | 26.24 | 26.04 | 26.16 | 331,369 | +0.07(+0.28%) |
Dec 04, 2015 | 25.62 | 26.13 | 25.62 | 26.09 | 399,646 | +0.44(+1.73%) |
Dec 03, 2015 | 25.78 | 25.95 | 25.56 | 25.64 | 296,004 | -0.22(-0.86%) |
Dec 02, 2015 | 26.40 | 26.43 | 25.83 | 25.86 | 317,348 | -0.56(-2.13%) |
Dec 01, 2015 | 26.37 | 26.48 | 26.29 | 26.43 | 440,623 | +0.11(+0.40%) |
Nov 30, 2015 | 26.39 | 26.57 | 26.24 | 26.32 | 551,208 | -0.07(-0.26%) |
Nov 27, 2015 | 26.09 | 26.43 | 26.03 | 26.39 | 391,192 | +0.27(+1.04%) |
Nov 25, 2015 | 26.09 | 26.12 | 26.12 | 26.12 | 271,276 | -0.01(-0.02%) |
Nov 24, 2015 | 25.95 | 26.15 | 25.68 | 26.12 | 169,041 | +0.06(+0.24%) |
Nov 23, 2015 | 25.94 | 26.24 | 25.92 | 26.06 | 169,577 | +0.13(+0.50%) |
Nov 20, 2015 | 25.69 | 26.03 | 25.69 | 25.93 | 238,715 | +0.37(+1.45%) |
Nov 19, 2015 | 25.15 | 25.59 | 25.15 | 25.56 | 199,651 | +0.41(+1.65%) |
Nov 18, 2015 | 24.91 | 25.32 | 24.90 | 25.15 | 418,456 | +0.31(+1.27%) |
Nov 17, 2015 | 24.91 | 25.16 | 24.75 | 24.83 | 392,232 | -0.10(-0.42%) |
Nov 16, 2015 | 24.88 | 25.09 | 24.60 | 24.94 | 442,640 | +0.06(+0.22%) |
Nov 13, 2015 | 25.15 | 25.39 | 24.83 | 24.88 | 283,902 | -0.31(-1.24%) |
Nov 12, 2015 | 25.35 | 25.54 | 25.11 | 25.20 | 274,195 | -0.22(-0.87%) |
Nov 11, 2015 | 25.54 | 25.69 | 25.36 | 25.42 | 212,874 | -0.06(-0.22%) |
Nov 10, 2015 | 25.14 | 25.52 | 25.04 | 25.47 | 241,570 | +0.34(+1.37%) |
Nov 09, 2015 | 25.77 | 25.95 | 24.96 | 25.13 | 239,492 | -0.77(-2.97%) |
Nov 06, 2015 | 26.33 | 26.34 | 25.58 | 25.90 | 643,249 | -0.66(-2.50%) |
Nov 05, 2015 | 26.52 | 26.60 | 26.37 | 26.56 | 290,102 | +0.02(+0.09%) |
Nov 04, 2015 | 26.76 | 26.86 | 26.49 | 26.54 | 382,277 | -0.08(-0.30%) |
Nov 03, 2015 | 26.61 | 26.77 | 26.17 | 26.62 | 325,656 | +0.04(+0.14%) |
Nov 02, 2015 | 26.28 | 26.68 | 26.20 | 26.58 | 294,791 | +0.24(+0.91%) |
Oct 30, 2015 | 26.71 | 26.78 | 26.28 | 26.34 | 290,550 | -0.33(-1.22%) |
Oct 29, 2015 | 26.86 | 26.94 | 26.54 | 26.67 | 286,865 | -0.26(-0.96%) |
Oct 28, 2015 | 26.72 | 27.00 | 26.57 | 26.92 | 408,368 | +0.23(+0.85%) |
Oct 27, 2015 | 26.92 | 27.10 | 26.63 | 26.70 | 412,370 | -0.27(-1.00%) |
Oct 26, 2015 | 27.21 | 27.34 | 26.80 | 26.97 | 253,463 | -0.21(-0.77%) |
Oct 23, 2015 | 27.50 | 27.56 | 26.97 | 27.18 | 185,737 | -0.26(-0.94%) |
Oct 22, 2015 | 27.32 | 27.43 | 27.18 | 27.43 | 200,538 | +0.25(+0.93%) |
Oct 21, 2015 | 27.13 | 27.30 | 27.05 | 27.18 | 207,815 | +0.09(+0.34%) |
Oct 20, 2015 | 27.23 | 27.27 | 27.01 | 27.09 | 149,417 | -0.09(-0.34%) |
Oct 19, 2015 | 26.76 | 27.18 | 26.76 | 27.18 | 167,544 | +0.40(+1.49%) |
Oct 16, 2015 | 26.64 | 26.93 | 26.51 | 26.78 | 224,335 | +0.23(+0.88%) |
Oct 15, 2015 | 26.47 | 26.55 | 26.18 | 26.55 | 368,388 | +0.17(+0.63%) |
Oct 14, 2015 | 26.86 | 27.05 | 26.35 | 26.39 | 244,332 | -0.48(-1.80%) |
Oct 13, 2015 | 27.13 | 27.26 | 26.76 | 26.87 | 224,781 | -0.27(-0.99%) |
Oct 12, 2015 | 26.86 | 27.33 | 26.82 | 27.14 | 236,463 | +0.23(+0.86%) |
Oct 09, 2015 | 27.11 | 27.24 | 26.72 | 26.91 | 158,119 | -0.20(-0.72%) |
Oct 08, 2015 | 27.04 | 27.22 | 26.84 | 27.10 | 254,152 | +0.02(+0.07%) |
Oct 07, 2015 | 26.66 | 27.21 | 26.53 | 27.08 | 394,882 | +0.50(+1.87%) |
Oct 06, 2015 | 26.77 | 26.94 | 26.52 | 26.59 | 233,886 | -0.17(-0.64%) |
Oct 05, 2015 | 26.41 | 26.79 | 26.32 | 26.76 | 131,961 | +0.47(+1.77%) |
Oct 02, 2015 | 25.99 | 26.29 | 25.69 | 26.29 | 455,241 | +0.23(+0.89%) |
Oct 01, 2015 | 26.18 | 26.38 | 25.98 | 26.06 | 518,636 | -0.06(-0.23%) |
Sep 30, 2015 | 26.24 | 26.38 | 25.92 | 26.12 | 476,665 | +0.03(+0.12%) |
Sep 29, 2015 | 25.95 | 26.19 | 25.87 | 26.09 | 227,703 | +0.18(+0.69%) |
Sep 28, 2015 | 26.17 | 26.18 | 25.74 | 25.91 | 235,461 | -0.36(-1.35%) |
Sep 25, 2015 | 25.96 | 26.44 | 25.84 | 26.27 | 260,253 | +0.37(+1.42%) |
Sep 24, 2015 | 26.02 | 26.20 | 25.80 | 25.90 | 245,686 | -0.18(-0.68%) |
Sep 23, 2015 | 26.02 | 26.26 | 25.93 | 26.08 | 234,693 | +0.18(+0.71%) |
Sep 22, 2015 | 25.90 | 26.12 | 25.83 | 25.90 | 336,495 | -0.13(-0.52%) |
Sep 21, 2015 | 26.01 | 26.51 | 25.92 | 26.03 | 315,698 | +0.50(+1.94%) |
Sep 18, 2015 | 25.06 | 25.75 | 25.03 | 25.54 | 466,358 | +0.23(+0.90%) |
Sep 17, 2015 | 24.63 | 25.50 | 24.50 | 25.31 | 338,968 | +0.71(+2.87%) |
Sep 16, 2015 | 24.74 | 24.85 | 24.55 | 24.60 | 601,655 | -0.13(-0.54%) |
Sep 15, 2015 | 24.58 | 24.83 | 24.31 | 24.74 | 266,775 | +0.33(+1.35%) |
Sep 14, 2015 | 24.03 | 24.43 | 24.03 | 24.41 | 391,108 | +0.42(+1.75%) |
Sep 11, 2015 | 23.66 | 24.06 | 23.66 | 23.99 | 945,128 | +0.27(+1.16%) |
Sep 10, 2015 | 23.80 | 23.99 | 23.56 | 23.71 | 482,539 | -0.10(-0.41%) |
Sep 09, 2015 | 24.26 | 24.31 | 23.78 | 23.81 | 204,134 | -0.30(-1.24%) |
Sep 08, 2015 | 24.21 | 24.30 | 24.04 | 24.11 | 240,136 | +0.21(+0.87%) |
Sep 04, 2015 | 24.19 | 23.90 | 23.90 | 23.90 | 401,016 | -0.48(-1.98%) |
Sep 03, 2015 | 24.41 | 24.52 | 24.27 | 24.38 | 212,178 | +0.02(+0.10%) |
Sep 02, 2015 | 24.42 | 24.63 | 24.23 | 24.36 | 469,967 | +0.10(+0.43%) |
Sep 01, 2015 | 24.61 | 24.87 | 24.06 | 24.25 | 525,947 | -0.62(-2.48%) |
Aug 31, 2015 | 25.23 | 25.31 | 24.81 | 24.87 | 561,750 | -0.40(-1.59%) |
Aug 28, 2015 | 25.39 | 25.39 | 25.15 | 25.27 | 270,710 | -0.14(-0.55%) |
Aug 27, 2015 | 25.30 | 25.73 | 25.10 | 25.41 | 393,206 | +0.28(+1.12%) |
Aug 26, 2015 | 25.37 | 25.37 | 24.86 | 25.13 | 374,395 | +0.14(+0.56%) |
Aug 25, 2015 | 25.76 | 25.86 | 24.97 | 24.99 | 465,009 | -0.40(-1.58%) |
Aug 24, 2015 | 26.14 | 26.55 | 25.38 | 25.39 | 664,305 | -1.44(-5.36%) |
Aug 21, 2015 | 26.61 | 27.17 | 26.48 | 26.83 | 543,388 | -0.11(-0.41%) |
Aug 20, 2015 | 26.70 | 27.14 | 26.41 | 26.94 | 348,279 | +0.15(+0.55%) |
Aug 19, 2015 | 26.64 | 26.93 | 26.49 | 26.80 | 171,781 | -0.01(-0.02%) |
Aug 18, 2015 | 26.55 | 26.83 | 26.51 | 26.80 | 169,960 | +0.11(+0.41%) |
Aug 17, 2015 | 26.15 | 26.69 | 26.09 | 26.69 | 236,762 | +0.52(+1.97%) |
Aug 14, 2015 | 25.87 | 26.19 | 25.75 | 26.18 | 271,360 | +0.22(+0.84%) |
Aug 13, 2015 | 25.93 | 26.07 | 25.58 | 25.96 | 533,084 | -0.05(-0.21%) |
Aug 12, 2015 | 25.99 | 26.04 | 25.78 | 26.01 | 351,611 | -0.04(-0.16%) |
Aug 11, 2015 | 25.92 | 26.30 | 25.86 | 26.06 | 311,783 | +0.05(+0.19%) |
Aug 10, 2015 | 26.31 | 26.52 | 25.90 | 26.01 | 284,657 | -0.28(-1.06%) |
Aug 07, 2015 | 26.26 | 26.34 | 25.96 | 26.29 | 398,301 | -0.13(-0.48%) |
Aug 06, 2015 | 26.60 | 26.67 | 25.94 | 26.41 | 474,436 | -0.20(-0.75%) |
Aug 05, 2015 | 26.77 | 26.77 | 26.43 | 26.61 | 356,366 | -0.16(-0.59%) |
Aug 04, 2015 | 26.87 | 27.02 | 26.64 | 26.77 | 263,504 | -0.06(-0.23%) |
Aug 03, 2015 | 26.65 | 26.85 | 26.63 | 26.83 | 318,942 | +0.19(+0.71%) |
Jul 31, 2015 | 26.47 | 26.81 | 26.47 | 26.64 | 243,494 | +0.35(+1.32%) |
Jul 30, 2015 | 26.32 | 26.46 | 26.19 | 26.30 | 182,373 | -0.05(-0.18%) |
Jul 29, 2015 | 26.05 | 26.46 | 25.95 | 26.35 | 204,622 | +0.22(+0.86%) |
Jul 28, 2015 | 26.12 | 26.26 | 25.88 | 26.12 | 308,366 | -0.05(-0.19%) |
Jul 27, 2015 | 26.18 | 26.48 | 26.12 | 26.17 | 156,927 | -0.04(-0.16%) |
Jul 24, 2015 | 25.96 | 26.33 | 25.92 | 26.21 | 290,398 | +0.20(+0.77%) |
Jul 23, 2015 | 26.44 | 26.60 | 25.89 | 26.01 | 242,541 | -0.34(-1.29%) |
Jul 22, 2015 | 26.28 | 26.53 | 26.27 | 26.35 | 185,877 | +0.10(+0.39%) |
Jul 21, 2015 | 26.41 | 26.54 | 26.21 | 26.25 | 262,439 | -0.12(-0.44%) |
Jul 20, 2015 | 26.46 | 26.50 | 26.34 | 26.37 | 281,198 | -0.09(-0.34%) |
Jul 17, 2015 | 26.47 | 26.52 | 26.37 | 26.46 | 291,127 | -0.06(-0.23%) |
Jul 16, 2015 | 26.52 | 26.60 | 26.40 | 26.52 | 354,342 | +0.17(+0.64%) |
Jul 15, 2015 | 26.49 | 26.56 | 26.26 | 26.35 | 287,532 | -0.18(-0.68%) |
Jul 14, 2015 | 26.67 | 26.75 | 26.53 | 26.53 | 352,640 | -0.16(-0.59%) |
Jul 13, 2015 | 26.78 | 27.09 | 26.61 | 26.69 | 391,041 | -0.04(-0.16%) |
Jul 10, 2015 | 26.47 | 26.86 | 26.15 | 26.73 | 732,398 | +0.34(+1.31%) |
Jul 09, 2015 | 26.55 | 26.67 | 26.24 | 26.38 | 508,758 | -0.05(-0.21%) |
Jul 08, 2015 | 26.40 | 26.46 | 26.05 | 26.44 | 518,200 | +0.27(+1.04%) |
Jul 07, 2015 | 25.84 | 26.18 | 25.83 | 26.17 | 417,212 | +0.41(+1.60%) |
Jul 06, 2015 | 25.38 | 25.80 | 25.38 | 25.75 | 365,169 | +0.23(+0.90%) |
Jul 02, 2015 | 25.50 | 25.52 | 25.52 | 25.52 | 330,257 | +0.19(+0.76%) |
Jul 01, 2015 | 25.38 | 25.38 | 24.91 | 25.33 | 464,527 | +0.16(+0.65%) |
Jun 30, 2015 | 25.21 | 25.31 | 24.99 | 25.17 | 687,129 | +0.08(+0.31%) |
Jun 29, 2015 | 25.00 | 25.41 | 24.90 | 25.09 | 756,668 | +0.02(+0.07%) |
Jun 26, 2015 | 24.86 | 25.11 | 24.77 | 25.07 | 393,118 | +0.18(+0.70%) |
Jun 25, 2015 | 25.47 | 25.47 | 24.88 | 24.89 | 352,707 | -0.56(-2.21%) |
Jun 24, 2015 | 25.58 | 25.63 | 25.29 | 25.46 | 488,287 | -0.15(-0.57%) |
Jun 23, 2015 | 25.78 | 25.80 | 25.44 | 25.60 | 481,209 | -0.19(-0.75%) |
Jun 22, 2015 | 25.95 | 26.02 | 25.78 | 25.80 | 329,622 | -0.09(-0.35%) |
Jun 19, 2015 | 25.96 | 25.96 | 25.51 | 25.89 | 442,606 | -0.01(-0.05%) |
Jun 18, 2015 | 25.80 | 26.07 | 25.74 | 25.90 | 376,065 | +0.25(+0.99%) |
Jun 17, 2015 | 25.56 | 25.73 | 25.32 | 25.65 | 288,308 | +0.22(+0.88%) |
Jun 16, 2015 | 25.04 | 25.54 | 25.01 | 25.42 | 325,177 | +0.39(+1.54%) |
Jun 15, 2015 | 25.06 | 25.16 | 24.98 | 25.04 | 315,638 | -0.07(-0.26%) |
Jun 12, 2015 | 25.06 | 25.20 | 24.98 | 25.10 | 260,965 | +0.01(+0.02%) |
Jun 11, 2015 | 25.05 | 25.13 | 24.93 | 25.10 | 211,173 | +0.13(+0.51%) |
Jun 10, 2015 | 24.71 | 25.10 | 24.61 | 24.97 | 274,517 | +0.39(+1.57%) |
Jun 09, 2015 | 24.74 | 24.86 | 24.52 | 24.58 | 224,948 | -0.17(-0.71%) |
Jun 08, 2015 | 24.81 | 24.95 | 24.60 | 24.76 | 262,061 | -0.07(-0.27%) |
Jun 05, 2015 | 25.07 | 25.13 | 24.74 | 24.83 | 271,980 | -0.45(-1.76%) |
Jun 04, 2015 | 25.28 | 25.41 | 25.16 | 25.27 | 431,446 | -0.02(-0.10%) |
Jun 03, 2015 | 25.44 | 25.44 | 25.18 | 25.30 | 543,250 | -0.19(-0.76%) |
Jun 02, 2015 | 25.40 | 25.57 | 25.27 | 25.49 | 354,933 | -0.05(-0.19%) |
Jun 01, 2015 | 25.40 | 25.66 | 25.30 | 25.54 | 265,434 | +0.17(+0.69%) |
May 29, 2015 | 25.53 | 25.58 | 25.24 | 25.36 | 419,106 | -0.12(-0.47%) |
May 28, 2015 | 25.34 | 25.56 | 25.17 | 25.48 | 272,581 | +0.12(+0.48%) |
May 27, 2015 | 25.13 | 25.39 | 24.99 | 25.36 | 220,294 | +0.30(+1.20%) |
May 26, 2015 | 25.16 | 25.16 | 24.91 | 25.06 | 325,066 | -0.12(-0.48%) |
May 22, 2015 | 25.14 | 25.18 | 25.18 | 25.18 | 187,033 | -0.04(-0.17%) |
May 21, 2015 | 25.48 | 25.53 | 25.13 | 25.22 | 216,927 | -0.25(-0.97%) |
May 20, 2015 | 25.52 | 25.65 | 25.41 | 25.47 | 212,259 | -0.07(-0.26%) |
May 19, 2015 | 25.49 | 25.77 | 25.33 | 25.54 | 189,086 | +0.03(+0.12%) |
May 18, 2015 | 25.58 | 25.60 | 25.36 | 25.51 | 239,004 | -0.14(-0.56%) |
May 15, 2015 | 25.68 | 25.84 | 25.50 | 25.65 | 386,026 | +0.01(+0.02%) |
May 14, 2015 | 25.27 | 25.66 | 25.24 | 25.64 | 253,495 | +0.40(+1.59%) |
May 13, 2015 | 25.46 | 25.58 | 25.22 | 25.24 | 495,924 | -0.06(-0.24%) |
May 12, 2015 | 25.24 | 25.38 | 24.82 | 25.30 | 211,213 | +0.04(+0.17%) |
May 11, 2015 | 25.43 | 25.63 | 25.23 | 25.26 | 198,631 | -0.23(-0.92%) |
May 08, 2015 | 25.48 | 25.89 | 25.42 | 25.49 | 363,239 | +0.29(+1.17%) |
May 07, 2015 | 25.08 | 25.37 | 24.94 | 25.20 | 307,015 | +0.14(+0.57%) |
May 06, 2015 | 25.21 | 25.21 | 24.82 | 25.06 | 247,077 | -0.08(-0.31%) |
May 05, 2015 | 25.70 | 25.84 | 24.93 | 25.13 | 351,225 | -0.66(-2.56%) |
May 04, 2015 | 26.17 | 26.35 | 25.77 | 25.79 | 301,956 | -0.26(-1.01%) |