Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.52 | 26.54 | 26.02 | 26.16 | 1,354,259 | -0.16(-0.60%) |
May 27, 2016 | 25.96 | 26.32 | 26.32 | 26.32 | 917,710 | +0.35(+1.34%) |
May 26, 2016 | 26.46 | 26.46 | 25.86 | 25.97 | 1,517,410 | -0.48(-1.82%) |
May 25, 2016 | 26.43 | 26.61 | 26.06 | 26.46 | 1,701,370 | +0.19(+0.72%) |
May 24, 2016 | 26.06 | 26.43 | 26.01 | 26.27 | 1,056,164 | +0.35(+1.34%) |
May 23, 2016 | 26.17 | 26.18 | 25.71 | 25.92 | 1,261,124 | -0.24(-0.94%) |
May 20, 2016 | 26.25 | 26.50 | 26.04 | 26.16 | 1,326,685 | -0.06(-0.21%) |
May 19, 2016 | 26.12 | 26.31 | 25.49 | 26.22 | 2,502,904 | -0.47(-1.75%) |
May 18, 2016 | 25.63 | 26.77 | 25.63 | 26.69 | 1,158,950 | +1.02(+3.97%) |
May 17, 2016 | 25.98 | 26.27 | 25.59 | 25.67 | 958,850 | -0.37(-1.43%) |
May 16, 2016 | 25.86 | 26.27 | 25.78 | 26.04 | 770,048 | +0.11(+0.43%) |
May 13, 2016 | 26.20 | 26.48 | 25.62 | 25.93 | 1,549,409 | -0.25(-0.97%) |
May 12, 2016 | 26.70 | 26.88 | 26.12 | 26.18 | 1,158,435 | -0.36(-1.34%) |
May 11, 2016 | 26.79 | 26.95 | 26.43 | 26.54 | 1,249,538 | -0.32(-1.18%) |
May 10, 2016 | 26.62 | 26.99 | 26.46 | 26.85 | 706,524 | +0.38(+1.43%) |
May 09, 2016 | 26.15 | 26.65 | 26.09 | 26.47 | 1,381,196 | +0.21(+0.78%) |
May 06, 2016 | 25.89 | 26.27 | 25.48 | 26.27 | 1,313,339 | +0.01(+0.03%) |
May 05, 2016 | 26.68 | 26.84 | 26.15 | 26.26 | 1,109,263 | -0.32(-1.22%) |
May 04, 2016 | 26.86 | 27.04 | 26.25 | 26.58 | 960,448 | -0.55(-2.01%) |
May 03, 2016 | 27.00 | 27.16 | 26.70 | 27.13 | 1,051,242 | -0.32(-1.18%) |
May 02, 2016 | 27.42 | 27.56 | 27.08 | 27.45 | 629,460 | +0.18(+0.67%) |
Apr 29, 2016 | 27.19 | 27.31 | 26.91 | 27.27 | 965,715 | +0.01(+0.03%) |
Apr 28, 2016 | 27.66 | 27.78 | 27.11 | 27.26 | 878,359 | -0.63(-2.27%) |
Apr 27, 2016 | 27.94 | 27.94 | 27.50 | 27.89 | 1,009,111 | -0.09(-0.31%) |
Apr 26, 2016 | 27.67 | 28.08 | 27.55 | 27.98 | 1,549,300 | +0.40(+1.46%) |
Apr 25, 2016 | 27.82 | 27.93 | 27.52 | 27.58 | 778,262 | -0.34(-1.22%) |
Apr 22, 2016 | 27.76 | 27.93 | 27.59 | 27.92 | 1,494,189 | +0.21(+0.77%) |
Apr 21, 2016 | 28.33 | 28.47 | 27.63 | 27.71 | 1,572,346 | -0.77(-2.69%) |
Apr 20, 2016 | 27.33 | 28.68 | 27.09 | 28.47 | 2,911,264 | -0.04(-0.14%) |
Apr 19, 2016 | 28.15 | 28.54 | 27.96 | 28.51 | 1,066,509 | +0.49(+1.75%) |
Apr 18, 2016 | 27.57 | 28.08 | 27.57 | 28.02 | 617,341 | +0.25(+0.91%) |
Apr 15, 2016 | 28.12 | 28.18 | 27.61 | 27.77 | 821,407 | -0.28(-1.01%) |
Apr 14, 2016 | 27.72 | 28.46 | 27.52 | 28.05 | 734,567 | +0.21(+0.74%) |
Apr 13, 2016 | 26.70 | 28.03 | 26.70 | 27.85 | 1,355,758 | +1.45(+5.51%) |
Apr 12, 2016 | 26.51 | 26.71 | 26.20 | 26.39 | 2,526,234 | +0.13(+0.51%) |
Apr 11, 2016 | 26.26 | 26.63 | 26.06 | 26.26 | 887,394 | +0.04(+0.15%) |
Apr 08, 2016 | 26.49 | 26.71 | 26.08 | 26.22 | 389,363 | -0.02(-0.06%) |
Apr 07, 2016 | 26.68 | 26.75 | 26.07 | 26.24 | 946,631 | -0.70(-2.60%) |
Apr 06, 2016 | 26.70 | 26.97 | 26.67 | 26.93 | 549,424 | +0.21(+0.79%) |
Apr 05, 2016 | 26.87 | 26.96 | 26.59 | 26.72 | 817,936 | -0.42(-1.53%) |
Apr 04, 2016 | 27.06 | 27.48 | 26.83 | 27.14 | 560,961 | +0.12(+0.44%) |
Apr 01, 2016 | 26.86 | 27.08 | 26.68 | 27.02 | 909,999 | -0.03(-0.12%) |
Mar 31, 2016 | 27.14 | 27.43 | 26.81 | 27.05 | 840,446 | -0.20(-0.75%) |
Mar 30, 2016 | 27.32 | 27.78 | 27.15 | 27.26 | 473,775 | +0.07(+0.26%) |
Mar 29, 2016 | 26.94 | 27.23 | 26.45 | 27.19 | 780,566 | +0.10(+0.38%) |
Mar 28, 2016 | 27.26 | 27.48 | 26.85 | 27.08 | 711,145 | -0.05(-0.20%) |
Mar 24, 2016 | 27.01 | 27.14 | 27.14 | 27.14 | 528,067 | -0.11(-0.40%) |
Mar 23, 2016 | 27.57 | 27.65 | 27.11 | 27.25 | 913,897 | -0.42(-1.50%) |
Mar 22, 2016 | 27.60 | 27.92 | 27.33 | 27.67 | 787,442 | -0.07(-0.25%) |
Mar 21, 2016 | 27.93 | 28.10 | 27.51 | 27.74 | 792,359 | -0.26(-0.93%) |
Mar 18, 2016 | 27.87 | 28.23 | 27.72 | 28.00 | 2,016,737 | +0.24(+0.88%) |
Mar 17, 2016 | 27.30 | 27.86 | 26.96 | 27.75 | 830,038 | +0.39(+1.44%) |
Mar 16, 2016 | 27.88 | 28.20 | 27.30 | 27.36 | 840,295 | -0.59(-2.11%) |
Mar 15, 2016 | 27.82 | 27.98 | 27.49 | 27.95 | 864,750 | -0.05(-0.20%) |
Mar 14, 2016 | 27.70 | 28.17 | 27.46 | 28.00 | 1,215,598 | +0.21(+0.76%) |
Mar 11, 2016 | 27.41 | 27.89 | 27.19 | 27.79 | 1,269,107 | +0.66(+2.43%) |
Mar 10, 2016 | 26.96 | 27.19 | 26.36 | 27.13 | 819,451 | +0.37(+1.38%) |
Mar 09, 2016 | 26.99 | 26.99 | 26.65 | 26.76 | 601,820 | -0.07(-0.26%) |
Mar 08, 2016 | 27.23 | 27.39 | 26.81 | 26.83 | 1,113,623 | -0.65(-2.37%) |
Mar 07, 2016 | 26.67 | 27.50 | 26.58 | 27.48 | 994,043 | +0.65(+2.43%) |
Mar 04, 2016 | 27.19 | 27.34 | 26.80 | 26.83 | 1,040,799 | -0.18(-0.67%) |
Mar 03, 2016 | 26.41 | 27.08 | 26.22 | 27.01 | 858,670 | +0.54(+2.05%) |
Mar 02, 2016 | 26.15 | 26.47 | 25.95 | 26.47 | 715,735 | +0.35(+1.32%) |
Mar 01, 2016 | 25.40 | 26.13 | 25.28 | 26.13 | 697,052 | +0.90(+3.55%) |
Feb 29, 2016 | 25.75 | 25.77 | 25.23 | 25.23 | 688,503 | -0.57(-2.19%) |
Feb 26, 2016 | 25.60 | 26.03 | 25.43 | 25.80 | 985,369 | +0.43(+1.70%) |
Feb 25, 2016 | 24.99 | 25.44 | 24.96 | 25.36 | 415,121 | +0.42(+1.67%) |
Feb 24, 2016 | 24.77 | 24.99 | 24.35 | 24.95 | 599,212 | -0.16(-0.66%) |
Feb 23, 2016 | 25.58 | 25.59 | 24.92 | 25.11 | 975,655 | -0.59(-2.29%) |
Feb 22, 2016 | 25.29 | 25.73 | 25.29 | 25.70 | 940,507 | +0.69(+2.76%) |
Feb 19, 2016 | 24.70 | 25.18 | 24.70 | 25.01 | 466,152 | +0.13(+0.51%) |
Feb 18, 2016 | 25.18 | 25.25 | 24.71 | 24.88 | 706,470 | -0.24(-0.97%) |
Feb 17, 2016 | 25.39 | 25.92 | 25.00 | 25.13 | 941,619 | +0.00(+0.00%) |
Feb 16, 2016 | 24.37 | 25.36 | 24.01 | 25.13 | 1,929,883 | +1.01(+4.17%) |
Feb 12, 2016 | 23.79 | 24.12 | 24.12 | 24.12 | 2,100,559 | +0.68(+2.88%) |
Feb 11, 2016 | 24.03 | 24.26 | 23.35 | 23.45 | 1,884,674 | -1.44(-5.78%) |
Feb 10, 2016 | 25.22 | 25.57 | 24.88 | 24.88 | 757,780 | -0.09(-0.38%) |
Feb 09, 2016 | 24.44 | 25.15 | 24.37 | 24.98 | 1,485,738 | +0.09(+0.38%) |
Feb 08, 2016 | 25.64 | 25.64 | 24.36 | 24.88 | 2,274,062 | -1.18(-4.52%) |
Feb 05, 2016 | 26.41 | 26.62 | 25.98 | 26.06 | 1,575,008 | -0.42(-1.57%) |
Feb 04, 2016 | 25.97 | 26.50 | 25.97 | 26.48 | 977,563 | +0.44(+1.69%) |
Feb 03, 2016 | 26.09 | 26.17 | 25.29 | 26.04 | 1,034,645 | +0.16(+0.64%) |
Feb 02, 2016 | 26.01 | 26.02 | 25.51 | 25.87 | 1,152,048 | -0.52(-1.96%) |
Feb 01, 2016 | 26.27 | 26.62 | 26.06 | 26.39 | 838,470 | -0.08(-0.30%) |
Jan 29, 2016 | 25.99 | 26.47 | 25.91 | 26.47 | 1,184,317 | +0.61(+2.37%) |
Jan 28, 2016 | 26.03 | 26.28 | 25.73 | 25.86 | 888,595 | +0.12(+0.46%) |
Jan 27, 2016 | 25.29 | 26.01 | 25.18 | 25.74 | 1,520,583 | +0.40(+1.58%) |
Jan 26, 2016 | 24.70 | 25.39 | 24.52 | 25.34 | 1,702,525 | +0.82(+3.36%) |
Jan 25, 2016 | 25.80 | 25.84 | 24.45 | 24.52 | 1,608,439 | -1.40(-5.40%) |
Jan 22, 2016 | 26.42 | 26.49 | 25.68 | 25.91 | 1,592,077 | -0.07(-0.27%) |
Jan 21, 2016 | 25.43 | 27.43 | 25.69 | 25.98 | 1,905,705 | +0.56(+2.19%) |
Jan 20, 2016 | 25.25 | 25.77 | 24.72 | 25.43 | 2,007,512 | -0.29(-1.13%) |
Jan 19, 2016 | 26.23 | 26.29 | 25.52 | 25.72 | 1,494,390 | -0.18(-0.70%) |
Jan 15, 2016 | 25.44 | 25.90 | 25.90 | 25.90 | 1,587,386 | -0.29(-1.11%) |
Jan 14, 2016 | 26.13 | 26.40 | 25.69 | 26.19 | 1,740,566 | +0.69(+2.71%) |
Jan 13, 2016 | 26.39 | 27.06 | 25.44 | 25.50 | 2,189,527 | -0.90(-3.42%) |
Jan 12, 2016 | 26.57 | 26.64 | 26.17 | 26.40 | 2,129,917 | +0.09(+0.36%) |
Jan 11, 2016 | 26.30 | 26.60 | 26.13 | 26.31 | 1,784,246 | +0.05(+0.21%) |
Jan 08, 2016 | 26.96 | 26.99 | 26.12 | 26.25 | 1,609,674 | -0.41(-1.55%) |
Jan 07, 2016 | 26.96 | 27.19 | 26.67 | 26.67 | 1,111,718 | -0.79(-2.87%) |
Jan 06, 2016 | 27.16 | 27.58 | 26.99 | 27.45 | 1,402,468 | -0.22(-0.79%) |
Jan 05, 2016 | 27.76 | 27.94 | 27.60 | 27.67 | 1,058,707 | -0.02(-0.08%) |
Jan 04, 2016 | 27.59 | 27.72 | 27.16 | 27.70 | 1,384,708 | -0.45(-1.61%) |
Dec 31, 2015 | 28.10 | 28.15 | 28.15 | 28.15 | 550,070 | -0.19(-0.66%) |
Dec 30, 2015 | 28.60 | 28.62 | 28.28 | 28.34 | 732,847 | -0.27(-0.95%) |
Dec 29, 2015 | 28.52 | 28.69 | 28.38 | 28.61 | 685,227 | +0.20(+0.69%) |
Dec 28, 2015 | 28.50 | 28.50 | 27.98 | 28.41 | 807,915 | -0.18(-0.63%) |
Dec 24, 2015 | 28.45 | 28.59 | 28.59 | 28.59 | 273,369 | +0.15(+0.52%) |
Dec 23, 2015 | 28.50 | 28.54 | 28.24 | 28.45 | 761,433 | +0.12(+0.44%) |
Dec 22, 2015 | 28.23 | 28.44 | 27.95 | 28.32 | 1,012,713 | +0.20(+0.72%) |
Dec 21, 2015 | 28.33 | 28.53 | 27.81 | 28.12 | 1,821,094 | -0.06(-0.22%) |
Dec 18, 2015 | 28.88 | 28.94 | 28.10 | 28.18 | 2,514,081 | -0.70(-2.43%) |
Dec 17, 2015 | 29.16 | 29.42 | 28.67 | 28.88 | 1,722,246 | -0.28(-0.96%) |
Dec 16, 2015 | 29.41 | 29.79 | 28.72 | 29.16 | 1,477,726 | +0.16(+0.54%) |
Dec 15, 2015 | 28.89 | 29.36 | 28.79 | 29.01 | 1,155,272 | +0.44(+1.53%) |
Dec 14, 2015 | 28.21 | 28.58 | 27.81 | 28.57 | 1,497,842 | +0.34(+1.19%) |
Dec 11, 2015 | 28.63 | 28.84 | 28.08 | 28.24 | 833,374 | -0.90(-3.08%) |
Dec 10, 2015 | 28.47 | 29.41 | 28.32 | 29.13 | 1,034,159 | +0.67(+2.36%) |
Dec 09, 2015 | 28.91 | 29.05 | 28.29 | 28.46 | 1,149,096 | -0.52(-1.78%) |
Dec 08, 2015 | 29.12 | 29.21 | 28.68 | 28.98 | 1,211,466 | -0.41(-1.38%) |
Dec 07, 2015 | 29.44 | 29.47 | 28.99 | 29.38 | 1,654,277 | -0.16(-0.55%) |
Dec 04, 2015 | 28.76 | 29.67 | 28.60 | 29.55 | 1,458,548 | +0.88(+3.08%) |
Dec 03, 2015 | 29.16 | 29.21 | 28.59 | 28.66 | 1,248,237 | -0.33(-1.13%) |
Dec 02, 2015 | 29.57 | 29.57 | 28.92 | 28.99 | 882,309 | -0.48(-1.64%) |
Dec 01, 2015 | 29.70 | 29.73 | 29.12 | 29.48 | 905,337 | -0.03(-0.11%) |
Nov 30, 2015 | 29.80 | 29.80 | 29.45 | 29.51 | 787,540 | -0.23(-0.79%) |
Nov 27, 2015 | 29.75 | 29.77 | 29.39 | 29.74 | 373,676 | +0.02(+0.08%) |
Nov 25, 2015 | 29.65 | 29.72 | 29.72 | 29.72 | 651,527 | +0.10(+0.34%) |
Nov 24, 2015 | 29.26 | 29.69 | 29.17 | 29.62 | 869,902 | +0.25(+0.85%) |
Nov 23, 2015 | 29.45 | 29.80 | 29.25 | 29.37 | 1,253,216 | -0.09(-0.29%) |
Nov 20, 2015 | 29.59 | 29.67 | 29.31 | 29.45 | 661,417 | -0.03(-0.11%) |
Nov 19, 2015 | 29.49 | 29.62 | 29.27 | 29.48 | 554,966 | -0.19(-0.63%) |
Nov 18, 2015 | 29.42 | 29.70 | 29.24 | 29.67 | 925,391 | +0.37(+1.25%) |
Nov 17, 2015 | 29.47 | 29.73 | 29.29 | 29.30 | 1,037,102 | -0.23(-0.77%) |
Nov 16, 2015 | 29.18 | 29.57 | 28.95 | 29.53 | 679,863 | +0.30(+1.01%) |
Nov 13, 2015 | 29.23 | 29.55 | 29.03 | 29.23 | 961,521 | -0.23(-0.79%) |
Nov 12, 2015 | 30.07 | 30.32 | 29.46 | 29.47 | 697,757 | -0.76(-2.51%) |
Nov 11, 2015 | 30.61 | 30.73 | 30.18 | 30.23 | 459,704 | -0.25(-0.82%) |
Nov 10, 2015 | 30.60 | 30.73 | 30.24 | 30.48 | 814,821 | -0.20(-0.64%) |
Nov 09, 2015 | 30.80 | 30.92 | 30.48 | 30.67 | 926,075 | -0.04(-0.13%) |
Nov 06, 2015 | 30.84 | 31.20 | 30.46 | 30.71 | 1,281,976 | +0.55(+1.84%) |
Nov 05, 2015 | 29.42 | 30.34 | 29.38 | 30.16 | 1,475,949 | +0.49(+1.66%) |
Nov 04, 2015 | 29.67 | 29.90 | 29.51 | 29.66 | 406,302 | +0.03(+0.11%) |
Nov 03, 2015 | 29.30 | 29.66 | 29.12 | 29.63 | 979,498 | +0.27(+0.90%) |
Nov 02, 2015 | 29.26 | 29.50 | 29.00 | 29.37 | 585,238 | +0.34(+1.18%) |
Oct 30, 2015 | 29.76 | 30.02 | 28.85 | 29.02 | 970,185 | -0.77(-2.59%) |
Oct 29, 2015 | 29.35 | 29.93 | 29.22 | 29.80 | 1,616,798 | +0.23(+0.77%) |
Oct 28, 2015 | 28.56 | 29.57 | 28.41 | 29.57 | 1,043,907 | +1.04(+3.64%) |
Oct 27, 2015 | 28.69 | 28.81 | 28.34 | 28.53 | 797,055 | -0.33(-1.14%) |
Oct 26, 2015 | 28.97 | 29.07 | 28.56 | 28.86 | 794,430 | -0.16(-0.54%) |
Oct 23, 2015 | 28.54 | 29.05 | 28.42 | 29.02 | 739,922 | +0.67(+2.37%) |
Oct 22, 2015 | 28.41 | 28.74 | 28.18 | 28.34 | 1,169,518 | +0.05(+0.17%) |
Oct 21, 2015 | 29.27 | 29.27 | 27.99 | 28.30 | 2,285,954 | -0.94(-3.23%) |
Oct 20, 2015 | 28.77 | 29.38 | 28.61 | 29.24 | 1,130,807 | +0.48(+1.66%) |
Oct 19, 2015 | 28.47 | 29.01 | 28.34 | 28.77 | 894,602 | +0.21(+0.74%) |
Oct 16, 2015 | 28.77 | 28.81 | 28.33 | 28.56 | 1,075,372 | -0.06(-0.22%) |
Oct 15, 2015 | 28.38 | 28.62 | 28.06 | 28.62 | 986,839 | +0.44(+1.55%) |
Oct 14, 2015 | 28.62 | 28.72 | 28.01 | 28.18 | 773,476 | -0.47(-1.63%) |
Oct 13, 2015 | 28.59 | 29.02 | 28.59 | 28.65 | 792,885 | -0.08(-0.27%) |
Oct 12, 2015 | 28.56 | 28.91 | 28.41 | 28.73 | 682,527 | +0.17(+0.60%) |
Oct 09, 2015 | 29.14 | 29.24 | 28.45 | 28.56 | 606,722 | -0.55(-1.90%) |
Oct 08, 2015 | 28.63 | 29.15 | 28.34 | 29.11 | 728,054 | +0.56(+1.97%) |
Oct 07, 2015 | 28.02 | 28.55 | 27.91 | 28.55 | 1,184,991 | +0.64(+2.29%) |
Oct 06, 2015 | 28.05 | 28.10 | 27.70 | 27.91 | 585,833 | -0.17(-0.61%) |
Oct 05, 2015 | 27.56 | 28.10 | 27.39 | 28.08 | 775,829 | +0.71(+2.60%) |
Oct 02, 2015 | 27.28 | 27.52 | 26.58 | 27.37 | 1,220,894 | -0.69(-2.45%) |
Oct 01, 2015 | 27.77 | 28.07 | 27.56 | 28.06 | 748,153 | +0.15(+0.53%) |
Sep 30, 2015 | 27.65 | 27.93 | 27.52 | 27.91 | 872,490 | +0.56(+2.06%) |
Sep 29, 2015 | 27.52 | 27.88 | 27.22 | 27.35 | 713,772 | -0.01(-0.03%) |
Sep 28, 2015 | 27.96 | 27.97 | 27.32 | 27.35 | 973,774 | -0.76(-2.71%) |
Sep 25, 2015 | 28.35 | 28.49 | 27.97 | 28.11 | 678,517 | +0.17(+0.61%) |
Sep 24, 2015 | 27.69 | 27.97 | 27.24 | 27.94 | 799,524 | +0.02(+0.08%) |
Sep 23, 2015 | 27.63 | 27.96 | 27.21 | 27.92 | 842,001 | +0.39(+1.41%) |
Sep 22, 2015 | 27.29 | 27.61 | 27.26 | 27.53 | 794,845 | -0.17(-0.62%) |
Sep 21, 2015 | 27.39 | 27.92 | 27.35 | 27.70 | 1,012,574 | +0.53(+1.94%) |
Sep 18, 2015 | 27.49 | 27.57 | 27.07 | 27.17 | 1,872,083 | -0.76(-2.72%) |
Sep 17, 2015 | 28.58 | 28.94 | 27.81 | 27.94 | 1,012,543 | -0.69(-2.41%) |
Sep 16, 2015 | 28.59 | 28.68 | 28.28 | 28.63 | 1,028,798 | -0.01(-0.03%) |
Sep 15, 2015 | 28.41 | 28.79 | 28.24 | 28.63 | 920,511 | +0.35(+1.23%) |
Sep 14, 2015 | 28.46 | 28.63 | 28.22 | 28.28 | 869,477 | -0.20(-0.71%) |
Sep 11, 2015 | 28.14 | 28.51 | 27.88 | 28.49 | 1,442,059 | +0.59(+2.11%) |
Sep 10, 2015 | 27.33 | 27.93 | 27.24 | 27.90 | 730,661 | +0.51(+1.87%) |
Sep 09, 2015 | 27.93 | 28.01 | 27.33 | 27.38 | 1,190,652 | -0.33(-1.20%) |
Sep 08, 2015 | 27.20 | 27.76 | 27.20 | 27.72 | 690,125 | +0.71(+2.64%) |
Sep 04, 2015 | 26.80 | 27.00 | 27.00 | 27.00 | 571,666 | -0.16(-0.60%) |
Sep 03, 2015 | 27.00 | 27.34 | 26.79 | 27.17 | 968,260 | +0.26(+0.95%) |
Sep 02, 2015 | 26.78 | 26.91 | 26.20 | 26.91 | 943,628 | +0.47(+1.79%) |
Sep 01, 2015 | 27.14 | 27.23 | 26.32 | 26.44 | 984,737 | -1.22(-4.41%) |
Aug 31, 2015 | 27.33 | 27.72 | 27.28 | 27.66 | 872,595 | +0.19(+0.71%) |
Aug 28, 2015 | 27.20 | 27.59 | 27.20 | 27.46 | 725,489 | +0.12(+0.43%) |
Aug 27, 2015 | 27.01 | 27.39 | 26.84 | 27.35 | 1,769,133 | +0.71(+2.68%) |
Aug 26, 2015 | 26.17 | 26.64 | 25.66 | 26.63 | 1,924,376 | +0.71(+2.72%) |
Aug 25, 2015 | 27.06 | 27.06 | 25.79 | 25.93 | 1,762,942 | -0.52(-1.97%) |
Aug 24, 2015 | 26.52 | 27.44 | 26.23 | 26.45 | 1,449,251 | -1.40(-5.02%) |
Aug 21, 2015 | 28.00 | 28.21 | 27.62 | 27.84 | 1,787,559 | -0.57(-1.99%) |
Aug 20, 2015 | 28.72 | 28.85 | 28.39 | 28.41 | 1,807,737 | -0.63(-2.16%) |
Aug 19, 2015 | 29.25 | 29.32 | 28.96 | 29.04 | 1,307,599 | -0.33(-1.14%) |
Aug 18, 2015 | 29.19 | 29.43 | 29.05 | 29.37 | 702,851 | +0.14(+0.48%) |
Aug 17, 2015 | 29.04 | 29.37 | 28.75 | 29.23 | 849,375 | +0.11(+0.37%) |
Aug 14, 2015 | 28.72 | 29.16 | 28.63 | 29.12 | 960,685 | +0.39(+1.35%) |
Aug 13, 2015 | 28.34 | 28.77 | 28.13 | 28.73 | 881,457 | +0.41(+1.45%) |
Aug 12, 2015 | 28.49 | 28.52 | 27.63 | 28.32 | 1,286,916 | -0.39(-1.35%) |
Aug 11, 2015 | 28.85 | 29.06 | 28.51 | 28.71 | 590,718 | -0.42(-1.44%) |
Aug 10, 2015 | 28.85 | 29.18 | 28.70 | 29.13 | 888,746 | +0.48(+1.68%) |
Aug 07, 2015 | 28.42 | 28.80 | 28.38 | 28.65 | 1,732,737 | +0.33(+1.18%) |
Aug 06, 2015 | 28.56 | 28.62 | 28.11 | 28.32 | 1,094,936 | -0.20(-0.71%) |
Aug 05, 2015 | 28.35 | 28.73 | 28.24 | 28.52 | 755,889 | +0.29(+1.04%) |
Aug 04, 2015 | 28.20 | 28.59 | 28.15 | 28.22 | 796,160 | +0.09(+0.33%) |
Aug 03, 2015 | 28.24 | 28.42 | 27.94 | 28.13 | 715,139 | -0.21(-0.74%) |
Jul 31, 2015 | 28.20 | 28.41 | 28.01 | 28.34 | 1,485,155 | +0.20(+0.72%) |
Jul 30, 2015 | 27.88 | 28.25 | 27.83 | 28.14 | 730,915 | +0.14(+0.50%) |
Jul 29, 2015 | 27.78 | 28.02 | 27.58 | 28.00 | 553,830 | +0.27(+0.98%) |
Jul 28, 2015 | 27.80 | 27.84 | 27.55 | 27.73 | 841,648 | -0.02(-0.06%) |
Jul 27, 2015 | 28.00 | 28.11 | 27.59 | 27.74 | 1,117,366 | -0.37(-1.32%) |
Jul 24, 2015 | 28.24 | 28.42 | 28.06 | 28.11 | 1,475,610 | -0.09(-0.30%) |
Jul 23, 2015 | 28.34 | 28.82 | 28.05 | 28.20 | 1,231,370 | -0.41(-1.44%) |
Jul 22, 2015 | 28.49 | 28.72 | 28.32 | 28.61 | 715,085 | +0.18(+0.63%) |
Jul 21, 2015 | 28.45 | 28.96 | 28.36 | 28.43 | 525,411 | -0.02(-0.08%) |
Jul 20, 2015 | 28.27 | 28.51 | 28.13 | 28.46 | 810,821 | +0.25(+0.88%) |
Jul 17, 2015 | 28.66 | 28.72 | 28.03 | 28.21 | 700,185 | -0.48(-1.68%) |
Jul 16, 2015 | 28.66 | 28.84 | 28.36 | 28.69 | 1,281,415 | +0.20(+0.71%) |
Jul 15, 2015 | 28.66 | 28.80 | 28.45 | 28.49 | 849,960 | -0.10(-0.35%) |
Jul 14, 2015 | 28.29 | 28.64 | 28.21 | 28.59 | 1,055,239 | +0.21(+0.74%) |
Jul 13, 2015 | 28.33 | 28.56 | 28.25 | 28.38 | 618,269 | +0.15(+0.52%) |
Jul 10, 2015 | 28.22 | 28.32 | 28.02 | 28.23 | 578,977 | +0.40(+1.42%) |
Jul 09, 2015 | 28.01 | 28.06 | 27.62 | 27.83 | 1,125,540 | +0.22(+0.79%) |
Jul 08, 2015 | 27.73 | 27.79 | 27.49 | 27.62 | 760,371 | -0.35(-1.25%) |
Jul 07, 2015 | 27.95 | 28.06 | 27.39 | 27.97 | 1,359,760 | +0.01(+0.03%) |
Jul 06, 2015 | 27.69 | 28.04 | 27.56 | 27.96 | 1,572,557 | -0.09(-0.30%) |
Jul 02, 2015 | 28.35 | 28.04 | 28.04 | 28.04 | 1,588,835 | -0.44(-1.55%) |
Jul 01, 2015 | 28.08 | 28.58 | 28.08 | 28.49 | 1,962,289 | +0.61(+2.17%) |
Jun 30, 2015 | 28.04 | 28.15 | 27.80 | 27.88 | 1,226,105 | +0.12(+0.45%) |
Jun 29, 2015 | 27.94 | 28.07 | 27.60 | 27.76 | 1,855,116 | -0.54(-1.92%) |
Jun 26, 2015 | 28.18 | 28.51 | 28.00 | 28.30 | 1,359,547 | +0.18(+0.63%) |
Jun 25, 2015 | 27.96 | 28.16 | 27.81 | 28.12 | 993,800 | +0.30(+1.08%) |
Jun 24, 2015 | 27.85 | 28.08 | 27.73 | 27.82 | 1,127,486 | -0.08(-0.30%) |
Jun 23, 2015 | 27.69 | 27.96 | 27.69 | 27.91 | 1,037,796 | +0.25(+0.89%) |
Jun 22, 2015 | 27.51 | 27.67 | 27.40 | 27.66 | 861,325 | +0.32(+1.19%) |
Jun 19, 2015 | 27.47 | 27.53 | 27.32 | 27.34 | 1,012,658 | -0.18(-0.64%) |
Jun 18, 2015 | 27.40 | 27.61 | 27.17 | 27.51 | 548,937 | +0.18(+0.65%) |
Jun 17, 2015 | 27.92 | 27.93 | 27.23 | 27.34 | 946,613 | -0.46(-1.64%) |
Jun 16, 2015 | 27.57 | 27.98 | 27.54 | 27.79 | 1,544,481 | +0.29(+1.04%) |
Jun 15, 2015 | 27.49 | 27.64 | 27.37 | 27.51 | 769,184 | -0.19(-0.67%) |
Jun 12, 2015 | 27.67 | 27.78 | 27.57 | 27.69 | 733,194 | -0.08(-0.28%) |
Jun 11, 2015 | 27.74 | 27.84 | 27.55 | 27.77 | 1,007,233 | -0.01(-0.03%) |
Jun 10, 2015 | 27.45 | 28.15 | 27.42 | 27.78 | 1,176,093 | +0.46(+1.67%) |
Jun 09, 2015 | 27.00 | 27.52 | 26.89 | 27.32 | 823,755 | +0.39(+1.43%) |
Jun 08, 2015 | 26.97 | 27.24 | 26.91 | 26.93 | 929,896 | +0.01(+0.03%) |
Jun 05, 2015 | 26.47 | 26.95 | 26.45 | 26.93 | 1,162,740 | +0.53(+2.02%) |
Jun 04, 2015 | 26.37 | 26.46 | 26.28 | 26.39 | 1,208,162 | -0.10(-0.38%) |
Jun 03, 2015 | 26.16 | 26.67 | 26.09 | 26.49 | 877,216 | +0.46(+1.75%) |
Jun 02, 2015 | 25.85 | 26.16 | 25.80 | 26.04 | 803,431 | +0.19(+0.72%) |