Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.50 | 27.66 | 27.34 | 27.55 | 292,150 | -0.20(-0.71%) |
Apr 28, 2016 | 27.87 | 27.98 | 27.74 | 27.75 | 209,165 | -0.22(-0.80%) |
Apr 27, 2016 | 27.47 | 27.98 | 27.47 | 27.97 | 378,057 | +0.42(+1.52%) |
Apr 26, 2016 | 27.30 | 27.55 | 27.23 | 27.55 | 256,442 | +0.25(+0.91%) |
Apr 25, 2016 | 27.44 | 27.56 | 27.19 | 27.31 | 187,929 | -0.24(-0.87%) |
Apr 22, 2016 | 27.39 | 27.67 | 27.39 | 27.55 | 242,029 | +0.12(+0.44%) |
Apr 21, 2016 | 27.66 | 27.70 | 27.38 | 27.43 | 164,108 | -0.32(-1.14%) |
Apr 20, 2016 | 27.83 | 27.84 | 27.50 | 27.74 | 246,308 | -0.11(-0.40%) |
Apr 19, 2016 | 27.87 | 27.97 | 27.59 | 27.85 | 298,715 | +0.11(+0.40%) |
Apr 18, 2016 | 27.98 | 28.17 | 27.73 | 27.74 | 225,207 | -0.24(-0.86%) |
Apr 15, 2016 | 27.58 | 28.03 | 27.58 | 27.98 | 500,662 | +0.40(+1.46%) |
Apr 14, 2016 | 27.75 | 27.81 | 27.53 | 27.58 | 251,780 | -0.19(-0.68%) |
Apr 13, 2016 | 27.45 | 27.80 | 27.31 | 27.77 | 448,873 | +0.40(+1.47%) |
Apr 12, 2016 | 27.20 | 27.58 | 27.16 | 27.37 | 296,187 | +0.16(+0.60%) |
Apr 11, 2016 | 27.55 | 27.61 | 27.14 | 27.20 | 335,420 | -0.27(-0.97%) |
Apr 08, 2016 | 27.59 | 27.79 | 27.40 | 27.47 | 342,964 | -0.01(-0.03%) |
Apr 07, 2016 | 27.29 | 27.49 | 27.15 | 27.48 | 551,987 | +0.07(+0.25%) |
Apr 06, 2016 | 27.24 | 27.45 | 27.13 | 27.41 | 436,366 | +0.12(+0.44%) |
Apr 05, 2016 | 27.07 | 27.47 | 26.99 | 27.29 | 352,743 | +0.17(+0.62%) |
Apr 04, 2016 | 27.32 | 27.39 | 27.05 | 27.12 | 441,103 | -0.21(-0.78%) |
Apr 01, 2016 | 27.37 | 27.57 | 27.13 | 27.34 | 255,265 | -0.20(-0.71%) |
Mar 31, 2016 | 27.42 | 27.69 | 27.37 | 27.53 | 240,033 | +0.07(+0.25%) |
Mar 30, 2016 | 27.27 | 27.53 | 27.12 | 27.46 | 396,636 | +0.20(+0.72%) |
Mar 29, 2016 | 26.93 | 27.27 | 26.72 | 27.27 | 361,667 | +0.33(+1.23%) |
Mar 28, 2016 | 26.83 | 27.04 | 26.73 | 26.93 | 129,724 | +0.11(+0.41%) |
Mar 24, 2016 | 26.77 | 26.82 | 26.82 | 26.82 | 195,637 | -0.03(-0.13%) |
Mar 23, 2016 | 27.25 | 27.25 | 26.86 | 26.86 | 394,716 | -0.38(-1.41%) |
Mar 22, 2016 | 27.14 | 27.58 | 27.03 | 27.24 | 635,154 | +0.04(+0.16%) |
Mar 21, 2016 | 27.09 | 27.26 | 26.92 | 27.20 | 376,554 | +0.08(+0.28%) |
Mar 18, 2016 | 27.20 | 27.27 | 26.88 | 27.12 | 727,284 | +0.04(+0.16%) |
Mar 17, 2016 | 26.62 | 27.17 | 26.53 | 27.08 | 386,170 | +0.43(+1.63%) |
Mar 16, 2016 | 26.39 | 26.81 | 26.24 | 26.64 | 270,833 | +0.16(+0.61%) |
Mar 15, 2016 | 26.05 | 26.53 | 25.95 | 26.48 | 304,477 | +0.26(+0.97%) |
Mar 14, 2016 | 26.40 | 26.46 | 26.11 | 26.23 | 358,947 | -0.24(-0.90%) |
Mar 11, 2016 | 26.59 | 26.74 | 26.36 | 26.47 | 373,165 | -0.01(-0.03%) |
Mar 10, 2016 | 27.14 | 27.22 | 26.24 | 26.47 | 617,777 | -0.66(-2.45%) |
Mar 09, 2016 | 27.39 | 28.45 | 26.09 | 27.14 | 915,283 | +0.86(+3.27%) |
Mar 08, 2016 | 26.36 | 26.60 | 25.92 | 26.28 | 392,794 | -0.15(-0.58%) |
Mar 07, 2016 | 26.01 | 26.45 | 25.70 | 26.43 | 470,596 | +0.32(+1.24%) |
Mar 04, 2016 | 26.23 | 26.25 | 25.93 | 26.11 | 377,800 | -0.12(-0.45%) |
Mar 03, 2016 | 26.41 | 26.51 | 25.99 | 26.23 | 379,853 | -0.20(-0.74%) |
Mar 02, 2016 | 26.69 | 26.69 | 25.94 | 26.42 | 582,811 | -0.34(-1.27%) |
Mar 01, 2016 | 26.90 | 26.96 | 26.49 | 26.76 | 258,592 | +0.01(+0.03%) |
Feb 29, 2016 | 26.62 | 26.93 | 26.38 | 26.76 | 394,787 | +0.12(+0.45%) |
Feb 26, 2016 | 27.49 | 27.55 | 26.49 | 26.64 | 539,726 | -0.81(-2.95%) |
Feb 25, 2016 | 27.56 | 27.69 | 27.29 | 27.45 | 343,824 | -0.03(-0.12%) |
Feb 24, 2016 | 26.80 | 27.51 | 26.61 | 27.48 | 248,212 | +0.47(+1.73%) |
Feb 23, 2016 | 27.06 | 27.23 | 26.82 | 27.01 | 224,970 | -0.08(-0.28%) |
Feb 22, 2016 | 27.28 | 27.45 | 27.00 | 27.09 | 379,765 | -0.05(-0.19%) |
Feb 19, 2016 | 26.77 | 27.25 | 26.61 | 27.14 | 354,648 | +0.37(+1.37%) |
Feb 18, 2016 | 26.82 | 27.06 | 26.68 | 26.77 | 280,785 | -0.04(-0.16%) |
Feb 17, 2016 | 26.79 | 27.11 | 26.55 | 26.82 | 471,821 | +0.03(+0.10%) |
Feb 16, 2016 | 26.23 | 26.86 | 25.98 | 26.79 | 311,857 | +0.91(+3.52%) |
Feb 12, 2016 | 25.87 | 25.88 | 25.88 | 25.88 | 337,406 | +0.20(+0.76%) |
Feb 11, 2016 | 25.18 | 25.80 | 25.09 | 25.68 | 570,034 | +0.14(+0.53%) |
Feb 10, 2016 | 25.40 | 25.78 | 25.29 | 25.55 | 330,988 | +0.30(+1.18%) |
Feb 09, 2016 | 24.90 | 25.43 | 24.79 | 25.25 | 277,194 | +0.15(+0.61%) |
Feb 08, 2016 | 24.37 | 25.15 | 24.24 | 25.09 | 322,272 | +0.52(+2.12%) |
Feb 05, 2016 | 25.08 | 25.20 | 24.50 | 24.57 | 433,241 | -0.61(-2.44%) |
Feb 04, 2016 | 24.97 | 25.49 | 24.82 | 25.19 | 205,006 | +0.17(+0.68%) |
Feb 03, 2016 | 25.30 | 25.37 | 24.68 | 25.02 | 361,705 | -0.09(-0.34%) |
Feb 02, 2016 | 25.32 | 25.57 | 24.92 | 25.10 | 266,731 | -0.47(-1.83%) |
Feb 01, 2016 | 25.46 | 25.78 | 25.25 | 25.57 | 248,217 | -0.02(-0.07%) |
Jan 29, 2016 | 25.03 | 25.61 | 25.01 | 25.59 | 768,185 | +0.72(+2.88%) |
Jan 28, 2016 | 25.04 | 25.23 | 24.75 | 24.87 | 400,937 | +0.04(+0.17%) |
Jan 27, 2016 | 24.93 | 25.20 | 24.75 | 24.83 | 473,231 | -0.19(-0.75%) |
Jan 26, 2016 | 24.87 | 25.08 | 24.67 | 25.02 | 507,706 | +0.31(+1.24%) |
Jan 25, 2016 | 24.85 | 25.20 | 24.64 | 24.71 | 546,496 | -0.17(-0.68%) |
Jan 22, 2016 | 24.64 | 25.16 | 24.64 | 24.88 | 578,745 | +0.53(+2.17%) |
Jan 21, 2016 | 24.51 | 24.83 | 24.34 | 24.35 | 402,120 | -0.08(-0.31%) |
Jan 20, 2016 | 24.28 | 24.70 | 23.90 | 24.43 | 442,132 | -0.20(-0.80%) |
Jan 19, 2016 | 24.15 | 25.04 | 24.14 | 24.63 | 645,735 | +0.65(+2.70%) |
Jan 15, 2016 | 23.01 | 23.98 | 23.98 | 23.98 | 810,009 | +0.50(+2.14%) |
Jan 14, 2016 | 22.86 | 23.82 | 22.69 | 23.48 | 389,253 | +0.66(+2.91%) |
Jan 13, 2016 | 23.13 | 23.39 | 22.64 | 22.81 | 336,285 | -0.32(-1.40%) |
Jan 12, 2016 | 23.19 | 23.34 | 22.94 | 23.13 | 362,072 | +0.11(+0.48%) |
Jan 11, 2016 | 22.74 | 23.10 | 22.62 | 23.02 | 267,332 | +0.37(+1.66%) |
Jan 08, 2016 | 22.90 | 22.95 | 22.58 | 22.65 | 423,973 | -0.12(-0.52%) |
Jan 07, 2016 | 22.87 | 23.27 | 22.73 | 22.77 | 236,332 | -0.49(-2.12%) |
Jan 06, 2016 | 23.20 | 23.65 | 23.18 | 23.26 | 336,037 | -0.23(-0.98%) |
Jan 05, 2016 | 23.49 | 23.72 | 23.48 | 23.49 | 266,292 | +0.06(+0.24%) |
Jan 04, 2016 | 23.77 | 23.77 | 23.29 | 23.44 | 393,239 | -0.68(-2.81%) |
Dec 31, 2015 | 24.60 | 24.11 | 24.11 | 24.11 | 282,524 | -0.52(-2.10%) |
Dec 30, 2015 | 24.92 | 24.93 | 24.63 | 24.63 | 187,092 | -0.29(-1.16%) |
Dec 29, 2015 | 24.95 | 25.19 | 24.83 | 24.92 | 218,876 | +0.08(+0.34%) |
Dec 28, 2015 | 24.71 | 24.87 | 24.48 | 24.83 | 213,875 | +0.06(+0.24%) |
Dec 24, 2015 | 24.76 | 24.77 | 24.77 | 24.77 | 96,457 | +0.01(+0.03%) |
Dec 23, 2015 | 24.47 | 24.82 | 24.38 | 24.77 | 208,910 | +0.41(+1.67%) |
Dec 22, 2015 | 24.19 | 24.37 | 24.05 | 24.36 | 272,250 | +0.25(+1.02%) |
Dec 21, 2015 | 24.01 | 24.15 | 23.83 | 24.11 | 240,790 | +0.25(+1.06%) |
Dec 18, 2015 | 24.11 | 24.13 | 23.86 | 23.86 | 713,397 | -0.41(-1.68%) |
Dec 17, 2015 | 24.68 | 24.68 | 24.26 | 24.27 | 358,472 | -0.39(-1.58%) |
Dec 16, 2015 | 24.33 | 24.66 | 24.20 | 24.66 | 421,140 | +0.47(+1.96%) |
Dec 15, 2015 | 24.12 | 24.33 | 24.01 | 24.18 | 287,855 | +0.18(+0.74%) |
Dec 14, 2015 | 24.02 | 24.11 | 23.84 | 24.00 | 396,778 | -0.01(-0.04%) |
Dec 11, 2015 | 24.00 | 24.27 | 23.85 | 24.01 | 369,086 | -0.28(-1.15%) |
Dec 10, 2015 | 24.53 | 24.62 | 24.26 | 24.29 | 510,434 | -0.23(-0.93%) |
Dec 09, 2015 | 24.56 | 24.97 | 24.14 | 24.52 | 985,042 | -0.17(-0.69%) |
Dec 08, 2015 | 24.33 | 24.80 | 24.13 | 24.69 | 349,462 | +0.19(+0.80%) |
Dec 07, 2015 | 24.88 | 24.88 | 24.35 | 24.50 | 235,291 | -0.44(-1.77%) |
Dec 04, 2015 | 24.61 | 25.07 | 24.61 | 24.94 | 176,750 | +0.36(+1.45%) |
Dec 03, 2015 | 25.30 | 25.30 | 24.52 | 24.58 | 376,818 | -0.69(-2.72%) |
Dec 02, 2015 | 25.49 | 25.62 | 25.13 | 25.27 | 245,510 | -0.23(-0.90%) |
Dec 01, 2015 | 25.20 | 25.52 | 25.06 | 25.49 | 201,046 | +0.36(+1.45%) |
Nov 30, 2015 | 25.47 | 25.53 | 25.11 | 25.13 | 284,858 | -0.28(-1.10%) |
Nov 27, 2015 | 25.24 | 25.46 | 25.14 | 25.41 | 114,484 | +0.13(+0.50%) |
Nov 25, 2015 | 25.22 | 25.28 | 25.28 | 25.28 | 181,226 | +0.09(+0.37%) |
Nov 24, 2015 | 24.94 | 25.21 | 24.78 | 25.19 | 187,800 | +0.20(+0.81%) |
Nov 23, 2015 | 25.16 | 25.24 | 24.89 | 24.99 | 218,956 | -0.22(-0.87%) |
Nov 20, 2015 | 24.90 | 25.22 | 24.90 | 25.21 | 264,668 | +0.43(+1.74%) |
Nov 19, 2015 | 24.66 | 24.78 | 24.53 | 24.77 | 262,270 | +0.12(+0.48%) |
Nov 18, 2015 | 24.48 | 24.69 | 24.39 | 24.66 | 303,180 | +0.21(+0.87%) |
Nov 17, 2015 | 24.43 | 24.50 | 24.22 | 24.44 | 239,872 | +0.04(+0.17%) |
Nov 16, 2015 | 24.11 | 24.42 | 24.03 | 24.40 | 160,500 | +0.30(+1.23%) |
Nov 13, 2015 | 24.25 | 24.43 | 24.08 | 24.11 | 226,783 | -0.26(-1.08%) |
Nov 12, 2015 | 24.16 | 24.39 | 24.05 | 24.37 | 361,584 | -0.05(-0.21%) |
Nov 11, 2015 | 24.41 | 24.58 | 24.30 | 24.42 | 179,120 | +0.08(+0.35%) |
Nov 10, 2015 | 23.97 | 24.34 | 23.91 | 24.33 | 304,992 | +0.26(+1.09%) |
Nov 09, 2015 | 24.21 | 24.32 | 23.97 | 24.07 | 326,396 | -0.19(-0.77%) |
Nov 06, 2015 | 24.04 | 24.32 | 23.85 | 24.26 | 317,549 | +0.09(+0.39%) |
Nov 05, 2015 | 24.09 | 24.24 | 23.93 | 24.17 | 150,803 | +0.11(+0.46%) |
Nov 04, 2015 | 24.11 | 24.17 | 23.83 | 24.05 | 221,103 | -0.05(-0.21%) |
Nov 03, 2015 | 24.22 | 24.44 | 23.94 | 24.11 | 266,943 | -0.15(-0.63%) |
Nov 02, 2015 | 24.02 | 24.43 | 23.96 | 24.26 | 408,283 | +0.20(+0.85%) |
Oct 30, 2015 | 23.67 | 24.13 | 23.53 | 24.05 | 648,171 | +0.43(+1.83%) |
Oct 29, 2015 | 23.89 | 23.89 | 22.85 | 23.62 | 1,105,671 | -0.84(-3.43%) |
Oct 28, 2015 | 24.30 | 24.82 | 24.22 | 24.46 | 555,439 | +0.26(+1.09%) |
Oct 27, 2015 | 24.20 | 24.24 | 23.93 | 24.20 | 441,911 | -0.18(-0.73%) |
Oct 26, 2015 | 24.12 | 24.42 | 24.05 | 24.38 | 466,992 | +0.25(+1.02%) |
Oct 23, 2015 | 24.32 | 24.46 | 24.09 | 24.13 | 235,158 | -0.06(-0.25%) |
Oct 22, 2015 | 23.81 | 24.22 | 23.78 | 24.19 | 334,530 | +0.44(+1.85%) |
Oct 21, 2015 | 24.10 | 24.18 | 23.75 | 23.75 | 278,930 | -0.25(-1.06%) |
Oct 20, 2015 | 24.22 | 24.36 | 23.97 | 24.00 | 397,414 | -0.29(-1.19%) |
Oct 19, 2015 | 24.05 | 24.30 | 23.90 | 24.29 | 412,488 | +0.14(+0.56%) |
Oct 16, 2015 | 24.11 | 24.16 | 23.79 | 24.16 | 530,852 | +0.07(+0.28%) |
Oct 15, 2015 | 23.98 | 24.14 | 23.85 | 24.09 | 393,287 | +0.18(+0.74%) |
Oct 14, 2015 | 24.12 | 24.31 | 23.90 | 23.91 | 480,223 | -0.25(-1.02%) |
Oct 13, 2015 | 24.33 | 24.49 | 24.15 | 24.16 | 302,905 | -0.25(-1.01%) |
Oct 12, 2015 | 24.34 | 24.56 | 24.28 | 24.40 | 325,044 | +0.04(+0.17%) |
Oct 09, 2015 | 24.55 | 24.64 | 24.35 | 24.36 | 335,745 | -0.14(-0.59%) |
Oct 08, 2015 | 23.95 | 24.52 | 23.94 | 24.50 | 419,282 | +0.51(+2.12%) |
Oct 07, 2015 | 23.83 | 24.19 | 23.78 | 24.00 | 729,325 | +0.25(+1.03%) |
Oct 06, 2015 | 23.86 | 24.00 | 23.67 | 23.75 | 403,265 | -0.13(-0.53%) |
Oct 05, 2015 | 23.53 | 23.90 | 23.53 | 23.88 | 442,213 | +0.52(+2.21%) |
Oct 02, 2015 | 22.91 | 23.40 | 22.62 | 23.36 | 961,753 | +0.31(+1.36%) |
Oct 01, 2015 | 23.19 | 23.26 | 22.87 | 23.05 | 749,143 | -0.08(-0.37%) |
Sep 30, 2015 | 23.62 | 23.67 | 22.83 | 23.13 | 1,169,645 | -0.35(-1.48%) |
Sep 29, 2015 | 23.59 | 23.78 | 23.44 | 23.48 | 670,998 | -0.05(-0.22%) |
Sep 28, 2015 | 24.13 | 24.13 | 23.51 | 23.53 | 616,059 | -0.64(-2.65%) |
Sep 25, 2015 | 24.28 | 24.42 | 24.03 | 24.17 | 796,728 | +0.01(+0.03%) |
Sep 24, 2015 | 24.30 | 24.30 | 24.04 | 24.16 | 396,870 | -0.20(-0.83%) |
Sep 23, 2015 | 24.36 | 24.51 | 24.30 | 24.36 | 458,060 | +0.01(+0.03%) |
Sep 22, 2015 | 24.64 | 24.71 | 24.29 | 24.36 | 375,569 | -0.41(-1.67%) |
Sep 21, 2015 | 25.10 | 25.13 | 24.73 | 24.77 | 483,272 | -0.11(-0.44%) |
Sep 18, 2015 | 24.94 | 25.10 | 24.75 | 24.88 | 817,786 | -0.29(-1.17%) |
Sep 17, 2015 | 25.30 | 25.48 | 25.15 | 25.17 | 393,925 | -0.08(-0.33%) |
Sep 16, 2015 | 25.23 | 25.35 | 25.12 | 25.26 | 603,597 | +0.08(+0.30%) |
Sep 15, 2015 | 24.96 | 25.26 | 24.89 | 25.18 | 453,200 | +0.20(+0.81%) |
Sep 14, 2015 | 25.10 | 25.37 | 24.95 | 24.98 | 668,494 | +0.02(+0.07%) |
Sep 11, 2015 | 24.80 | 25.04 | 24.80 | 24.96 | 836,750 | +0.08(+0.30%) |
Sep 10, 2015 | 25.04 | 25.13 | 24.84 | 24.89 | 1,052,494 | -0.14(-0.57%) |
Sep 09, 2015 | 25.10 | 25.28 | 25.00 | 25.03 | 733,209 | -0.02(-0.07%) |
Sep 08, 2015 | 24.97 | 25.29 | 24.97 | 25.05 | 655,166 | +0.42(+1.71%) |
Sep 04, 2015 | 25.21 | 24.62 | 24.62 | 24.62 | 1,312,938 | -0.85(-3.34%) |
Sep 03, 2015 | 24.84 | 25.81 | 24.14 | 25.48 | 2,170,613 | -0.77(-2.95%) |
Sep 02, 2015 | 26.40 | 26.41 | 25.83 | 26.25 | 635,582 | +0.05(+0.19%) |
Sep 01, 2015 | 26.62 | 26.76 | 26.12 | 26.20 | 329,456 | -0.76(-2.81%) |
Aug 31, 2015 | 26.77 | 27.09 | 26.66 | 26.96 | 311,956 | +0.08(+0.28%) |
Aug 28, 2015 | 26.92 | 26.98 | 26.63 | 26.88 | 410,815 | -0.13(-0.47%) |
Aug 27, 2015 | 27.18 | 27.26 | 26.57 | 27.01 | 510,765 | -0.02(-0.06%) |
Aug 26, 2015 | 26.97 | 27.06 | 26.24 | 27.02 | 501,348 | +0.49(+1.84%) |
Aug 25, 2015 | 27.58 | 27.62 | 26.52 | 26.54 | 370,687 | -0.29(-1.07%) |
Aug 24, 2015 | 26.74 | 27.58 | 26.44 | 26.82 | 540,448 | -0.91(-3.28%) |
Aug 21, 2015 | 27.30 | 27.87 | 26.88 | 27.73 | 420,400 | -0.03(-0.09%) |
Aug 20, 2015 | 27.93 | 28.01 | 27.76 | 27.76 | 138,882 | -0.41(-1.46%) |
Aug 19, 2015 | 28.22 | 28.38 | 28.04 | 28.17 | 88,905 | -0.26(-0.92%) |
Aug 18, 2015 | 28.38 | 28.63 | 28.34 | 28.43 | 252,931 | -0.03(-0.12%) |
Aug 17, 2015 | 28.23 | 28.54 | 28.04 | 28.46 | 139,605 | +0.11(+0.39%) |
Aug 14, 2015 | 27.89 | 28.41 | 27.54 | 28.36 | 239,139 | +0.56(+2.03%) |
Aug 13, 2015 | 27.84 | 28.00 | 27.61 | 27.79 | 155,701 | -0.05(-0.18%) |
Aug 12, 2015 | 27.86 | 27.97 | 27.40 | 27.84 | 213,218 | -0.22(-0.78%) |
Aug 11, 2015 | 28.02 | 28.10 | 27.92 | 28.06 | 197,692 | -0.18(-0.63%) |
Aug 10, 2015 | 27.96 | 28.26 | 27.96 | 28.24 | 241,485 | +0.42(+1.51%) |
Aug 07, 2015 | 27.82 | 27.97 | 27.65 | 27.82 | 236,923 | -0.15(-0.54%) |
Aug 06, 2015 | 28.03 | 28.50 | 27.86 | 27.97 | 276,994 | -0.03(-0.09%) |
Aug 05, 2015 | 27.91 | 28.19 | 27.56 | 27.99 | 265,576 | +0.26(+0.94%) |
Aug 04, 2015 | 27.66 | 27.99 | 27.52 | 27.73 | 264,564 | +0.05(+0.18%) |
Aug 03, 2015 | 27.76 | 27.91 | 27.37 | 27.68 | 282,285 | -0.08(-0.27%) |
Jul 31, 2015 | 27.87 | 28.05 | 27.63 | 27.76 | 227,455 | -0.03(-0.09%) |
Jul 30, 2015 | 27.63 | 27.96 | 27.55 | 27.78 | 300,163 | +0.04(+0.15%) |
Jul 29, 2015 | 27.39 | 27.79 | 27.21 | 27.74 | 265,867 | +0.30(+1.10%) |
Jul 28, 2015 | 27.38 | 27.50 | 27.03 | 27.44 | 237,211 | +0.18(+0.65%) |
Jul 27, 2015 | 27.05 | 27.33 | 27.03 | 27.26 | 276,355 | +0.10(+0.37%) |
Jul 24, 2015 | 27.45 | 27.46 | 27.15 | 27.16 | 317,177 | -0.29(-1.04%) |
Jul 23, 2015 | 27.63 | 27.66 | 27.22 | 27.45 | 231,956 | -0.19(-0.67%) |
Jul 22, 2015 | 27.17 | 27.65 | 27.17 | 27.63 | 160,395 | +0.43(+1.58%) |
Jul 21, 2015 | 27.42 | 27.57 | 27.11 | 27.20 | 141,852 | -0.23(-0.83%) |
Jul 20, 2015 | 27.47 | 27.47 | 27.34 | 27.43 | 145,474 | -0.04(-0.15%) |
Jul 17, 2015 | 27.61 | 27.64 | 27.40 | 27.47 | 207,536 | -0.09(-0.34%) |
Jul 16, 2015 | 27.49 | 27.65 | 27.45 | 27.56 | 191,442 | +0.26(+0.96%) |
Jul 15, 2015 | 27.54 | 27.54 | 27.19 | 27.30 | 198,236 | -0.20(-0.73%) |
Jul 14, 2015 | 27.31 | 27.56 | 27.20 | 27.50 | 145,610 | +0.16(+0.59%) |
Jul 13, 2015 | 27.29 | 27.59 | 27.10 | 27.34 | 471,813 | +0.25(+0.93%) |
Jul 10, 2015 | 27.00 | 27.24 | 26.79 | 27.09 | 772,103 | +0.34(+1.26%) |
Jul 09, 2015 | 27.24 | 27.32 | 26.71 | 26.76 | 617,277 | -0.21(-0.78%) |
Jul 08, 2015 | 26.88 | 27.18 | 26.82 | 26.97 | 286,051 | -0.06(-0.22%) |
Jul 07, 2015 | 27.31 | 27.31 | 26.85 | 27.02 | 247,484 | -0.27(-0.99%) |
Jul 06, 2015 | 27.32 | 27.56 | 27.18 | 27.29 | 176,610 | -0.19(-0.70%) |
Jul 02, 2015 | 27.68 | 27.49 | 27.49 | 27.49 | 444,097 | -0.13(-0.46%) |
Jul 01, 2015 | 27.83 | 27.98 | 27.51 | 27.61 | 277,821 | -0.07(-0.24%) |
Jun 30, 2015 | 27.93 | 28.21 | 27.59 | 27.68 | 504,528 | +0.15(+0.55%) |
Jun 29, 2015 | 27.77 | 28.03 | 27.51 | 27.53 | 297,603 | -0.39(-1.41%) |
Jun 26, 2015 | 28.13 | 28.19 | 27.77 | 27.92 | 575,850 | -0.18(-0.66%) |
Jun 25, 2015 | 27.99 | 28.22 | 27.87 | 28.11 | 287,855 | +0.16(+0.57%) |
Jun 24, 2015 | 28.13 | 28.22 | 27.81 | 27.95 | 236,610 | -0.22(-0.77%) |
Jun 23, 2015 | 28.04 | 28.19 | 27.91 | 28.17 | 348,498 | +0.16(+0.57%) |
Jun 22, 2015 | 28.07 | 28.23 | 27.94 | 28.01 | 147,344 | +0.07(+0.24%) |
Jun 19, 2015 | 27.93 | 28.06 | 27.66 | 27.94 | 300,475 | +0.05(+0.18%) |
Jun 18, 2015 | 27.61 | 27.98 | 27.59 | 27.89 | 238,078 | +0.37(+1.34%) |
Jun 17, 2015 | 27.67 | 27.72 | 27.45 | 27.52 | 119,483 | -0.10(-0.36%) |
Jun 16, 2015 | 27.51 | 27.63 | 27.28 | 27.62 | 200,779 | +0.06(+0.21%) |
Jun 15, 2015 | 27.50 | 27.61 | 26.98 | 27.56 | 234,537 | -0.12(-0.42%) |
Jun 12, 2015 | 27.82 | 27.82 | 27.53 | 27.68 | 167,740 | -0.24(-0.87%) |
Jun 11, 2015 | 27.87 | 28.03 | 27.64 | 27.92 | 216,933 | +0.07(+0.24%) |
Jun 10, 2015 | 27.67 | 28.01 | 27.66 | 27.86 | 261,805 | +0.28(+1.00%) |
Jun 09, 2015 | 27.24 | 27.61 | 27.09 | 27.58 | 169,050 | +0.30(+1.11%) |
Jun 08, 2015 | 27.40 | 27.61 | 27.27 | 27.28 | 250,433 | -0.13(-0.49%) |
Jun 05, 2015 | 27.41 | 27.66 | 27.25 | 27.41 | 255,604 | +0.00(+0.00%) |
Jun 04, 2015 | 27.66 | 27.66 | 27.25 | 27.41 | 188,195 | -0.38(-1.36%) |
Jun 03, 2015 | 27.27 | 27.91 | 26.86 | 27.79 | 591,003 | +0.65(+2.38%) |
Jun 02, 2015 | 27.18 | 27.22 | 26.99 | 27.14 | 189,764 | -0.09(-0.34%) |
Jun 01, 2015 | 27.32 | 27.48 | 27.08 | 27.24 | 431,719 | +0.05(+0.19%) |
May 29, 2015 | 27.42 | 27.51 | 27.10 | 27.19 | 302,755 | -0.23(-0.83%) |
May 28, 2015 | 27.38 | 27.54 | 27.21 | 27.41 | 176,376 | -0.07(-0.24%) |
May 27, 2015 | 27.16 | 27.54 | 26.95 | 27.48 | 209,047 | +0.46(+1.71%) |
May 26, 2015 | 27.09 | 27.25 | 26.86 | 27.02 | 188,161 | -0.21(-0.77%) |
May 22, 2015 | 27.27 | 27.23 | 27.23 | 27.23 | 410,354 | -0.13(-0.46%) |
May 21, 2015 | 27.66 | 27.72 | 27.30 | 27.35 | 382,443 | -0.27(-0.97%) |
May 20, 2015 | 27.38 | 27.68 | 27.25 | 27.62 | 249,144 | +0.37(+1.35%) |
May 19, 2015 | 26.91 | 27.27 | 26.83 | 27.25 | 487,291 | +0.43(+1.59%) |
May 18, 2015 | 26.73 | 26.94 | 26.58 | 26.83 | 218,730 | +0.02(+0.06%) |
May 15, 2015 | 27.04 | 27.09 | 26.74 | 26.81 | 164,313 | -0.25(-0.93%) |
May 14, 2015 | 26.83 | 27.13 | 26.73 | 27.06 | 227,438 | +0.35(+1.32%) |
May 13, 2015 | 26.88 | 26.93 | 26.47 | 26.71 | 219,442 | -0.13(-0.47%) |
May 12, 2015 | 26.73 | 26.85 | 26.26 | 26.83 | 219,707 | +0.00(+0.00%) |
May 11, 2015 | 26.93 | 27.01 | 26.82 | 26.83 | 217,609 | -0.10(-0.37%) |
May 08, 2015 | 27.32 | 27.32 | 26.93 | 26.94 | 275,833 | -0.14(-0.53%) |
May 07, 2015 | 26.99 | 27.17 | 26.89 | 27.08 | 268,945 | +0.07(+0.25%) |
May 06, 2015 | 26.99 | 27.03 | 26.83 | 27.01 | 352,727 | +0.07(+0.25%) |
May 05, 2015 | 27.03 | 27.17 | 26.83 | 26.94 | 482,327 | -0.14(-0.53%) |
May 04, 2015 | 27.03 | 27.30 | 26.96 | 27.09 | 249,151 | +0.13(+0.47%) |