Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.24 | 30.25 | 30.03 | 30.25 | 119,029 | +0.15(+0.50%) |
May 27, 2016 | 30.15 | 30.10 | 30.10 | 30.10 | 104,300 | +0.05(+0.17%) |
May 26, 2016 | 29.81 | 30.18 | 29.80 | 30.05 | 91,673 | +0.17(+0.57%) |
May 25, 2016 | 29.98 | 30.08 | 29.72 | 29.88 | 155,075 | -0.05(-0.17%) |
May 24, 2016 | 29.62 | 29.93 | 29.51 | 29.93 | 97,500 | +0.39(+1.32%) |
May 23, 2016 | 29.50 | 29.58 | 29.40 | 29.54 | 98,797 | +0.16(+0.54%) |
May 20, 2016 | 29.34 | 29.50 | 29.25 | 29.38 | 131,248 | +0.18(+0.62%) |
May 19, 2016 | 28.90 | 29.25 | 28.68 | 29.20 | 133,404 | +0.34(+1.18%) |
May 18, 2016 | 29.76 | 30.00 | 28.67 | 28.86 | 331,656 | -1.15(-3.82%) |
May 17, 2016 | 30.33 | 30.40 | 29.91 | 30.01 | 138,638 | -0.25(-0.84%) |
May 16, 2016 | 30.52 | 30.54 | 30.26 | 30.26 | 118,783 | -0.31(-1.01%) |
May 13, 2016 | 30.49 | 30.63 | 30.37 | 30.57 | 77,507 | +0.07(+0.23%) |
May 12, 2016 | 30.35 | 30.66 | 30.30 | 30.50 | 101,370 | +0.20(+0.66%) |
May 11, 2016 | 30.40 | 30.43 | 30.20 | 30.30 | 59,890 | -0.05(-0.16%) |
May 10, 2016 | 30.31 | 30.36 | 30.15 | 30.35 | 72,583 | +0.18(+0.60%) |
May 09, 2016 | 29.99 | 30.25 | 29.99 | 30.17 | 103,267 | +0.08(+0.27%) |
May 06, 2016 | 30.20 | 30.20 | 29.81 | 30.09 | 105,194 | -0.11(-0.36%) |
May 05, 2016 | 30.28 | 30.55 | 30.13 | 30.20 | 140,253 | -0.27(-0.89%) |
May 04, 2016 | 30.19 | 30.71 | 30.00 | 30.47 | 131,030 | +0.29(+0.96%) |
May 03, 2016 | 30.13 | 30.18 | 29.87 | 30.18 | 77,630 | +0.04(+0.13%) |
May 02, 2016 | 30.01 | 30.20 | 29.95 | 30.14 | 118,860 | +0.22(+0.74%) |
Apr 29, 2016 | 29.95 | 29.95 | 29.67 | 29.92 | 84,486 | +0.02(+0.07%) |
Apr 28, 2016 | 29.89 | 29.96 | 29.73 | 29.90 | 58,123 | -0.05(-0.17%) |
Apr 27, 2016 | 29.40 | 29.97 | 29.40 | 29.95 | 130,200 | +0.63(+2.15%) |
Apr 26, 2016 | 29.30 | 29.44 | 29.30 | 29.32 | 114,427 | +0.02(+0.07%) |
Apr 25, 2016 | 29.22 | 29.30 | 29.12 | 29.30 | 91,782 | +0.08(+0.27%) |
Apr 22, 2016 | 29.00 | 29.29 | 28.94 | 29.22 | 114,523 | +0.22(+0.76%) |
Apr 21, 2016 | 29.77 | 29.77 | 28.69 | 29.00 | 337,356 | -0.74(-2.49%) |
Apr 20, 2016 | 30.00 | 30.07 | 29.73 | 29.74 | 125,971 | -0.23(-0.77%) |
Apr 19, 2016 | 30.11 | 30.11 | 29.96 | 29.97 | 85,017 | -0.02(-0.07%) |
Apr 18, 2016 | 29.97 | 30.00 | 29.86 | 29.99 | 89,122 | +0.08(+0.27%) |
Apr 15, 2016 | 29.88 | 29.99 | 29.87 | 29.91 | 67,136 | +0.01(+0.03%) |
Apr 14, 2016 | 29.90 | 29.95 | 29.81 | 29.90 | 74,819 | -0.06(-0.20%) |
Apr 13, 2016 | 30.08 | 30.08 | 29.92 | 29.96 | 123,609 | +0.09(+0.30%) |
Apr 12, 2016 | 29.82 | 29.98 | 29.73 | 29.87 | 114,461 | +0.12(+0.40%) |
Apr 11, 2016 | 29.80 | 29.82 | 29.60 | 29.75 | 117,063 | +0.39(+1.33%) |
Apr 08, 2016 | 29.45 | 29.62 | 29.36 | 29.36 | 92,153 | +0.33(+1.14%) |
Apr 07, 2016 | 29.30 | 29.55 | 29.03 | 29.03 | 89,999 | -0.22(-0.75%) |
Apr 06, 2016 | 29.25 | 29.30 | 29.12 | 29.25 | 78,475 | +0.05(+0.17%) |
Apr 05, 2016 | 29.74 | 29.74 | 29.12 | 29.20 | 130,005 | -0.55(-1.85%) |
Apr 04, 2016 | 29.85 | 29.93 | 29.75 | 29.75 | 100,331 | -0.09(-0.30%) |
Apr 01, 2016 | 29.94 | 30.00 | 29.82 | 29.84 | 101,819 | -0.14(-0.47%) |
Mar 31, 2016 | 29.98 | 30.00 | 29.82 | 29.98 | 103,440 | +0.08(+0.27%) |
Mar 30, 2016 | 29.83 | 29.94 | 29.75 | 29.90 | 119,204 | +0.12(+0.40%) |
Mar 29, 2016 | 29.33 | 29.82 | 29.26 | 29.78 | 100,999 | +0.37(+1.26%) |
Mar 28, 2016 | 29.57 | 29.65 | 29.35 | 29.41 | 96,770 | -0.01(-0.03%) |
Mar 24, 2016 | 29.40 | 29.42 | 29.42 | 29.42 | 80,500 | -0.06(-0.20%) |
Mar 23, 2016 | 29.61 | 29.64 | 29.48 | 29.48 | 74,770 | +0.00(+0.00%) |
Mar 22, 2016 | 29.50 | 29.63 | 29.45 | 29.48 | 99,590 | -0.05(-0.17%) |
Mar 21, 2016 | 29.76 | 29.76 | 29.50 | 29.53 | 110,643 | -0.32(-1.07%) |
Mar 18, 2016 | 29.73 | 29.85 | 29.64 | 29.85 | 161,645 | +0.38(+1.29%) |
Mar 17, 2016 | 29.27 | 29.65 | 29.21 | 29.47 | 124,126 | +0.28(+0.96%) |
Mar 16, 2016 | 28.85 | 29.23 | 28.82 | 29.19 | 81,542 | +0.23(+0.79%) |
Mar 15, 2016 | 28.97 | 29.10 | 28.85 | 28.96 | 96,745 | -0.16(-0.55%) |
Mar 14, 2016 | 29.04 | 29.20 | 28.99 | 29.12 | 81,762 | +0.21(+0.73%) |
Mar 11, 2016 | 28.91 | 29.00 | 28.80 | 28.91 | 71,911 | +0.20(+0.70%) |
Mar 10, 2016 | 28.88 | 29.02 | 28.71 | 28.71 | 74,295 | -0.14(-0.49%) |
Mar 09, 2016 | 28.83 | 29.00 | 28.71 | 28.85 | 95,050 | +0.21(+0.73%) |
Mar 08, 2016 | 28.88 | 28.90 | 28.60 | 28.64 | 97,569 | -0.18(-0.62%) |
Mar 07, 2016 | 28.65 | 28.88 | 28.56 | 28.82 | 104,714 | +0.17(+0.59%) |
Mar 04, 2016 | 28.26 | 28.67 | 28.11 | 28.65 | 101,863 | +0.34(+1.20%) |
Mar 03, 2016 | 28.02 | 28.31 | 27.97 | 28.31 | 99,180 | +0.34(+1.22%) |
Mar 02, 2016 | 27.97 | 27.97 | 27.72 | 27.97 | 107,731 | +0.03(+0.11%) |
Mar 01, 2016 | 28.00 | 28.00 | 27.81 | 27.94 | 124,231 | +0.10(+0.36%) |
Feb 29, 2016 | 27.73 | 27.97 | 27.73 | 27.84 | 152,764 | -0.09(-0.32%) |
Feb 26, 2016 | 28.09 | 28.09 | 27.81 | 27.93 | 124,538 | -0.10(-0.36%) |
Feb 25, 2016 | 27.96 | 28.09 | 27.89 | 28.03 | 125,763 | +0.23(+0.83%) |
Feb 24, 2016 | 27.91 | 27.98 | 27.76 | 27.80 | 127,044 | -0.15(-0.54%) |
Feb 23, 2016 | 28.03 | 28.03 | 27.85 | 27.95 | 131,635 | -0.07(-0.25%) |
Feb 22, 2016 | 27.72 | 28.13 | 27.55 | 28.02 | 171,504 | +0.56(+2.04%) |
Feb 19, 2016 | 27.53 | 27.53 | 27.30 | 27.46 | 79,003 | -0.06(-0.22%) |
Feb 18, 2016 | 27.24 | 27.73 | 27.09 | 27.52 | 141,619 | +0.40(+1.47%) |
Feb 17, 2016 | 27.19 | 27.19 | 26.83 | 27.12 | 137,398 | +0.14(+0.52%) |
Feb 16, 2016 | 26.48 | 27.16 | 26.48 | 26.98 | 140,511 | +0.67(+2.55%) |
Feb 12, 2016 | 26.57 | 26.31 | 26.31 | 26.31 | 93,500 | +0.01(+0.04%) |
Feb 11, 2016 | 26.50 | 26.84 | 26.20 | 26.30 | 165,537 | -0.50(-1.87%) |
Feb 10, 2016 | 26.65 | 26.99 | 26.53 | 26.80 | 158,195 | -0.01(-0.04%) |
Feb 09, 2016 | 26.35 | 26.87 | 26.35 | 26.81 | 171,155 | +0.19(+0.71%) |
Feb 08, 2016 | 27.70 | 27.80 | 26.23 | 26.62 | 295,827 | -1.18(-4.24%) |
Feb 05, 2016 | 28.08 | 28.08 | 27.64 | 27.80 | 228,650 | -0.26(-0.93%) |
Feb 04, 2016 | 27.70 | 28.25 | 27.70 | 28.06 | 325,736 | +0.49(+1.78%) |
Feb 03, 2016 | 27.48 | 27.57 | 27.28 | 27.57 | 193,640 | +0.27(+0.99%) |
Feb 02, 2016 | 27.30 | 27.35 | 27.17 | 27.30 | 192,737 | -0.12(-0.44%) |
Feb 01, 2016 | 27.15 | 27.59 | 27.11 | 27.42 | 277,425 | +0.26(+0.96%) |
Jan 29, 2016 | 26.85 | 27.16 | 26.77 | 27.16 | 427,482 | +0.60(+2.26%) |
Jan 28, 2016 | 26.06 | 26.69 | 25.85 | 26.56 | 397,684 | +0.67(+2.59%) |
Jan 27, 2016 | 25.30 | 26.10 | 25.15 | 25.89 | 801,834 | +0.66(+2.62%) |
Jan 26, 2016 | 24.79 | 25.23 | 24.79 | 25.23 | 100,819 | +0.33(+1.33%) |
Jan 25, 2016 | 25.38 | 25.38 | 24.81 | 24.90 | 122,706 | -0.50(-1.97%) |
Jan 22, 2016 | 24.36 | 25.43 | 24.35 | 25.40 | 216,095 | +1.21(+5.00%) |
Jan 21, 2016 | 23.96 | 24.30 | 23.74 | 24.19 | 136,286 | +0.21(+0.88%) |
Jan 20, 2016 | 24.21 | 24.26 | 23.01 | 23.98 | 389,308 | -0.86(-3.46%) |
Jan 19, 2016 | 24.98 | 25.00 | 24.63 | 24.84 | 224,035 | +0.14(+0.57%) |
Jan 15, 2016 | 25.14 | 24.70 | 24.70 | 24.70 | 345,700 | -0.64(-2.53%) |
Jan 14, 2016 | 25.07 | 25.34 | 25.00 | 25.34 | 221,177 | +0.12(+0.48%) |
Jan 13, 2016 | 25.50 | 25.60 | 25.15 | 25.22 | 137,422 | -0.33(-1.29%) |
Jan 12, 2016 | 25.87 | 25.87 | 25.28 | 25.55 | 144,313 | -0.09(-0.35%) |
Jan 11, 2016 | 25.91 | 25.91 | 25.42 | 25.64 | 147,914 | -0.08(-0.31%) |
Jan 08, 2016 | 25.83 | 25.97 | 25.58 | 25.72 | 171,072 | -0.15(-0.58%) |
Jan 07, 2016 | 26.01 | 26.10 | 25.68 | 25.87 | 179,451 | -0.39(-1.49%) |
Jan 06, 2016 | 26.05 | 26.26 | 25.95 | 26.26 | 151,286 | +0.03(+0.11%) |
Jan 05, 2016 | 26.14 | 26.42 | 25.65 | 26.23 | 136,593 | +0.31(+1.20%) |
Jan 04, 2016 | 25.90 | 25.92 | 25.57 | 25.92 | 234,591 | -0.05(-0.19%) |
Dec 31, 2015 | 26.10 | 25.97 | 25.97 | 25.97 | 176,800 | -0.18(-0.69%) |
Dec 30, 2015 | 26.01 | 26.34 | 26.01 | 26.15 | 181,686 | -0.07(-0.27%) |
Dec 29, 2015 | 26.25 | 26.31 | 26.13 | 26.22 | 210,091 | -0.01(-0.04%) |
Dec 28, 2015 | 25.96 | 26.24 | 25.93 | 26.23 | 167,655 | +0.28(+1.08%) |
Dec 24, 2015 | 26.10 | 25.95 | 25.95 | 25.95 | 190,000 | +0.07(+0.27%) |
Dec 23, 2015 | 25.70 | 25.94 | 25.50 | 25.88 | 322,140 | +0.55(+2.17%) |
Dec 22, 2015 | 25.35 | 25.36 | 25.15 | 25.33 | 318,025 | +0.17(+0.68%) |
Dec 21, 2015 | 25.75 | 25.75 | 25.09 | 25.16 | 407,367 | -0.12(-0.47%) |
Dec 18, 2015 | 25.85 | 25.87 | 25.27 | 25.28 | 351,127 | -0.55(-2.13%) |
Dec 17, 2015 | 25.50 | 26.00 | 25.24 | 25.83 | 373,152 | -0.29(-1.11%) |
Dec 16, 2015 | 25.31 | 26.15 | 25.31 | 26.12 | 374,122 | +0.66(+2.59%) |
Dec 15, 2015 | 25.01 | 25.55 | 25.00 | 25.46 | 710,974 | +0.63(+2.54%) |
Dec 14, 2015 | 24.60 | 24.85 | 24.14 | 24.83 | 524,898 | +0.38(+1.55%) |
Dec 11, 2015 | 24.18 | 24.50 | 24.11 | 24.45 | 273,576 | +0.20(+0.82%) |
Dec 10, 2015 | 24.20 | 24.68 | 24.20 | 24.25 | 410,132 | +0.02(+0.08%) |
Dec 09, 2015 | 25.20 | 25.32 | 24.18 | 24.23 | 499,826 | -0.99(-3.93%) |
Dec 08, 2015 | 25.70 | 25.70 | 25.22 | 25.22 | 256,650 | -0.58(-2.25%) |
Dec 07, 2015 | 26.52 | 26.70 | 25.71 | 25.80 | 308,125 | -0.95(-3.55%) |
Dec 04, 2015 | 26.89 | 27.27 | 26.69 | 26.75 | 178,391 | -0.20(-0.74%) |
Dec 03, 2015 | 27.46 | 27.50 | 26.90 | 26.95 | 133,456 | -0.61(-2.21%) |
Dec 02, 2015 | 27.76 | 27.95 | 27.55 | 27.56 | 119,389 | -0.17(-0.61%) |
Dec 01, 2015 | 27.71 | 27.95 | 27.60 | 27.73 | 105,364 | +0.14(+0.51%) |
Nov 30, 2015 | 27.29 | 27.59 | 27.20 | 27.59 | 113,489 | +0.45(+1.66%) |
Nov 27, 2015 | 27.20 | 27.50 | 27.03 | 27.14 | 38,487 | +0.11(+0.41%) |
Nov 25, 2015 | 27.05 | 27.03 | 27.03 | 27.03 | 156,500 | +0.15(+0.55%) |
Nov 24, 2015 | 26.64 | 26.97 | 26.64 | 26.88 | 105,556 | -0.03(-0.10%) |
Nov 23, 2015 | 27.00 | 27.11 | 26.76 | 26.91 | 275,810 | -0.09(-0.33%) |
Nov 20, 2015 | 27.17 | 27.35 | 27.00 | 27.00 | 82,791 | -0.16(-0.59%) |
Nov 19, 2015 | 27.05 | 27.38 | 27.05 | 27.16 | 72,139 | +0.01(+0.05%) |
Nov 18, 2015 | 27.00 | 27.16 | 26.94 | 27.15 | 141,017 | +0.15(+0.54%) |
Nov 17, 2015 | 27.78 | 27.78 | 26.94 | 27.00 | 262,355 | -1.49(-5.23%) |
Nov 16, 2015 | 28.47 | 28.73 | 28.38 | 28.49 | 115,811 | -0.11(-0.38%) |
Nov 13, 2015 | 28.45 | 28.60 | 28.26 | 28.60 | 91,736 | +0.15(+0.53%) |
Nov 12, 2015 | 29.21 | 29.21 | 28.31 | 28.45 | 79,216 | -0.80(-2.74%) |
Nov 11, 2015 | 29.32 | 29.43 | 29.20 | 29.25 | 52,001 | -0.18(-0.61%) |
Nov 10, 2015 | 28.75 | 29.55 | 28.74 | 29.43 | 95,183 | +0.61(+2.12%) |
Nov 09, 2015 | 29.07 | 29.21 | 28.81 | 28.82 | 132,122 | -0.58(-1.97%) |
Nov 06, 2015 | 29.95 | 29.95 | 29.21 | 29.40 | 117,658 | -0.73(-2.42%) |
Nov 05, 2015 | 30.21 | 30.21 | 30.06 | 30.13 | 31,415 | -0.13(-0.43%) |
Nov 04, 2015 | 30.15 | 30.39 | 30.15 | 30.26 | 49,070 | +0.16(+0.53%) |
Nov 03, 2015 | 29.98 | 30.13 | 29.87 | 30.10 | 30,901 | +0.15(+0.50%) |
Nov 02, 2015 | 29.74 | 30.07 | 29.73 | 29.95 | 78,878 | +0.28(+0.94%) |
Oct 30, 2015 | 29.65 | 29.89 | 29.19 | 29.67 | 47,760 | +0.09(+0.30%) |
Oct 29, 2015 | 29.62 | 29.67 | 29.10 | 29.58 | 58,014 | -0.18(-0.60%) |
Oct 28, 2015 | 29.85 | 30.06 | 29.55 | 29.76 | 51,463 | -0.13(-0.45%) |
Oct 27, 2015 | 29.70 | 29.96 | 29.70 | 29.89 | 31,846 | +0.02(+0.08%) |
Oct 26, 2015 | 29.99 | 30.02 | 29.67 | 29.87 | 77,932 | -0.04(-0.13%) |
Oct 23, 2015 | 30.20 | 30.32 | 29.87 | 29.91 | 60,105 | -0.29(-0.96%) |
Oct 22, 2015 | 30.18 | 30.26 | 30.03 | 30.20 | 45,110 | +0.14(+0.47%) |
Oct 21, 2015 | 30.13 | 30.13 | 30.00 | 30.06 | 37,420 | +0.04(+0.13%) |
Oct 20, 2015 | 29.89 | 30.03 | 29.85 | 30.02 | 35,325 | +0.05(+0.17%) |
Oct 19, 2015 | 29.04 | 30.00 | 28.79 | 29.97 | 51,658 | +0.11(+0.37%) |
Oct 16, 2015 | 29.02 | 30.02 | 29.02 | 29.86 | 68,281 | +0.11(+0.37%) |
Oct 15, 2015 | 28.75 | 29.75 | 28.75 | 29.75 | 50,202 | +0.18(+0.61%) |
Oct 14, 2015 | 29.58 | 29.60 | 29.50 | 29.57 | 43,509 | -0.04(-0.14%) |
Oct 13, 2015 | 29.53 | 29.64 | 29.44 | 29.61 | 35,148 | +0.09(+0.30%) |
Oct 12, 2015 | 29.54 | 29.69 | 29.39 | 29.52 | 76,213 | +0.12(+0.42%) |
Oct 09, 2015 | 29.36 | 29.50 | 29.30 | 29.40 | 48,358 | +0.12(+0.41%) |
Oct 08, 2015 | 29.00 | 29.30 | 29.00 | 29.27 | 41,583 | +0.16(+0.57%) |
Oct 07, 2015 | 29.00 | 29.20 | 29.00 | 29.11 | 60,287 | -0.03(-0.10%) |
Oct 06, 2015 | 29.00 | 29.17 | 28.63 | 29.14 | 64,957 | +0.13(+0.45%) |
Oct 05, 2015 | 28.54 | 29.01 | 28.38 | 29.01 | 87,952 | +0.52(+1.82%) |
Oct 02, 2015 | 28.13 | 28.49 | 28.10 | 28.49 | 41,908 | +0.44(+1.57%) |
Oct 01, 2015 | 28.10 | 28.31 | 27.85 | 28.05 | 56,569 | -0.04(-0.14%) |
Sep 30, 2015 | 27.92 | 28.09 | 27.71 | 28.09 | 70,161 | +0.45(+1.63%) |
Sep 29, 2015 | 28.03 | 28.19 | 27.37 | 27.64 | 122,776 | -0.34(-1.22%) |
Sep 28, 2015 | 28.30 | 28.34 | 27.98 | 27.98 | 43,640 | -0.34(-1.20%) |
Sep 25, 2015 | 28.26 | 28.50 | 28.20 | 28.32 | 46,191 | +0.14(+0.50%) |
Sep 24, 2015 | 28.21 | 28.21 | 28.00 | 28.18 | 38,325 | -0.18(-0.63%) |
Sep 23, 2015 | 28.34 | 28.44 | 28.19 | 28.36 | 32,850 | +0.10(+0.35%) |
Sep 22, 2015 | 28.30 | 28.44 | 28.21 | 28.26 | 31,112 | -0.32(-1.12%) |
Sep 21, 2015 | 28.31 | 28.58 | 28.31 | 28.58 | 34,721 | +0.13(+0.46%) |
Sep 18, 2015 | 28.40 | 28.64 | 28.27 | 28.45 | 22,824 | -0.05(-0.19%) |
Sep 17, 2015 | 28.13 | 28.68 | 28.10 | 28.50 | 45,808 | +0.29(+1.04%) |
Sep 16, 2015 | 28.28 | 28.32 | 28.06 | 28.21 | 47,264 | -0.30(-1.05%) |
Sep 15, 2015 | 28.14 | 28.52 | 28.06 | 28.51 | 42,488 | +0.45(+1.60%) |
Sep 14, 2015 | 27.91 | 28.14 | 27.87 | 28.06 | 38,374 | +0.10(+0.36%) |
Sep 11, 2015 | 28.15 | 28.15 | 27.46 | 27.96 | 34,088 | -0.19(-0.67%) |
Sep 10, 2015 | 28.05 | 28.24 | 27.85 | 28.15 | 42,916 | +0.10(+0.36%) |
Sep 09, 2015 | 28.50 | 28.50 | 28.05 | 28.05 | 36,401 | -0.25(-0.88%) |
Sep 08, 2015 | 28.06 | 28.30 | 27.84 | 28.30 | 52,638 | +0.54(+1.95%) |
Sep 04, 2015 | 27.84 | 27.76 | 27.76 | 27.76 | 41,300 | -0.14(-0.50%) |
Sep 03, 2015 | 27.73 | 28.12 | 27.65 | 27.90 | 68,408 | +0.30(+1.09%) |
Sep 02, 2015 | 28.00 | 28.10 | 27.53 | 27.60 | 62,376 | -0.24(-0.86%) |
Sep 01, 2015 | 27.98 | 28.08 | 27.68 | 27.84 | 93,962 | -0.33(-1.17%) |
Aug 31, 2015 | 28.67 | 28.67 | 28.12 | 28.17 | 76,656 | -0.65(-2.26%) |
Aug 28, 2015 | 28.00 | 28.82 | 28.00 | 28.82 | 58,621 | +0.71(+2.53%) |
Aug 27, 2015 | 27.28 | 28.11 | 27.25 | 28.11 | 103,532 | +1.11(+4.11%) |
Aug 26, 2015 | 27.19 | 27.25 | 26.71 | 27.00 | 98,158 | +0.25(+0.93%) |
Aug 25, 2015 | 27.81 | 27.85 | 26.75 | 26.75 | 196,384 | -0.55(-2.01%) |
Aug 24, 2015 | 28.10 | 28.11 | 27.25 | 27.30 | 283,572 | -1.55(-5.37%) |
Aug 21, 2015 | 29.15 | 29.30 | 28.85 | 28.85 | 86,503 | -0.38(-1.30%) |
Aug 20, 2015 | 29.28 | 29.43 | 29.10 | 29.23 | 48,900 | -0.15(-0.51%) |
Aug 19, 2015 | 29.01 | 29.49 | 29.01 | 29.38 | 76,966 | +0.18(+0.62%) |
Aug 18, 2015 | 29.46 | 29.62 | 29.20 | 29.20 | 103,309 | -0.53(-1.78%) |
Aug 17, 2015 | 29.80 | 29.90 | 29.66 | 29.73 | 38,834 | -0.16(-0.54%) |
Aug 14, 2015 | 29.68 | 29.89 | 29.62 | 29.89 | 48,398 | +0.19(+0.64%) |
Aug 13, 2015 | 29.58 | 29.70 | 29.30 | 29.70 | 46,089 | +0.15(+0.51%) |
Aug 12, 2015 | 29.27 | 29.61 | 29.10 | 29.55 | 51,785 | +0.19(+0.65%) |
Aug 11, 2015 | 28.90 | 29.36 | 28.90 | 29.36 | 63,300 | +0.28(+0.96%) |
Aug 10, 2015 | 29.05 | 29.21 | 28.92 | 29.08 | 85,421 | -0.11(-0.38%) |
Aug 07, 2015 | 29.07 | 29.34 | 28.90 | 29.19 | 68,012 | -0.03(-0.10%) |
Aug 06, 2015 | 29.30 | 29.35 | 29.09 | 29.22 | 36,932 | -0.09(-0.31%) |
Aug 05, 2015 | 29.51 | 29.76 | 29.31 | 29.31 | 41,672 | -0.16(-0.54%) |
Aug 04, 2015 | 29.77 | 29.77 | 29.38 | 29.47 | 51,582 | -0.24(-0.81%) |
Aug 03, 2015 | 29.63 | 29.86 | 29.57 | 29.71 | 51,536 | +0.15(+0.51%) |
Jul 31, 2015 | 29.45 | 29.72 | 29.45 | 29.56 | 77,187 | +0.27(+0.92%) |
Jul 30, 2015 | 29.11 | 29.51 | 29.11 | 29.29 | 56,875 | +0.04(+0.14%) |
Jul 29, 2015 | 29.09 | 29.25 | 29.02 | 29.25 | 25,268 | +0.20(+0.69%) |
Jul 28, 2015 | 28.80 | 29.05 | 28.74 | 29.05 | 41,951 | +0.30(+1.04%) |
Jul 27, 2015 | 28.75 | 29.10 | 28.75 | 28.75 | 64,708 | -0.13(-0.45%) |
Jul 24, 2015 | 28.89 | 29.06 | 28.80 | 28.88 | 40,879 | -0.04(-0.14%) |
Jul 23, 2015 | 29.35 | 29.35 | 28.84 | 28.92 | 64,084 | -0.38(-1.30%) |
Jul 22, 2015 | 29.40 | 29.54 | 29.30 | 29.30 | 37,962 | -0.17(-0.58%) |
Jul 21, 2015 | 29.53 | 29.64 | 29.20 | 29.47 | 53,176 | -0.18(-0.61%) |
Jul 20, 2015 | 29.76 | 29.76 | 29.47 | 29.65 | 64,771 | -0.13(-0.44%) |
Jul 17, 2015 | 30.01 | 30.01 | 29.78 | 29.78 | 35,191 | -0.26(-0.87%) |
Jul 16, 2015 | 29.80 | 30.04 | 29.80 | 30.04 | 56,515 | +0.21(+0.70%) |
Jul 15, 2015 | 29.78 | 29.94 | 29.61 | 29.83 | 69,932 | -0.17(-0.57%) |
Jul 14, 2015 | 29.90 | 30.00 | 29.80 | 30.00 | 57,618 | +0.09(+0.30%) |
Jul 13, 2015 | 29.92 | 30.00 | 29.81 | 29.91 | 67,549 | -0.09(-0.30%) |
Jul 10, 2015 | 29.51 | 30.00 | 29.50 | 30.00 | 75,345 | +0.55(+1.87%) |
Jul 09, 2015 | 29.46 | 29.52 | 29.30 | 29.45 | 70,279 | +0.05(+0.17%) |
Jul 08, 2015 | 29.36 | 29.60 | 29.34 | 29.40 | 53,638 | -0.09(-0.31%) |
Jul 07, 2015 | 29.28 | 29.51 | 29.20 | 29.49 | 100,823 | +0.33(+1.13%) |
Jul 06, 2015 | 29.08 | 29.32 | 29.08 | 29.16 | 50,200 | +0.04(+0.14%) |
Jul 02, 2015 | 29.09 | 29.12 | 29.12 | 29.12 | 45,300 | +0.13(+0.45%) |
Jul 01, 2015 | 28.83 | 29.00 | 28.68 | 28.99 | 62,158 | +0.32(+1.12%) |
Jun 30, 2015 | 28.80 | 28.80 | 28.55 | 28.67 | 65,650 | +0.11(+0.39%) |
Jun 29, 2015 | 29.00 | 29.15 | 28.50 | 28.56 | 159,538 | -0.57(-1.96%) |
Jun 26, 2015 | 29.15 | 29.30 | 29.04 | 29.13 | 63,299 | -0.03(-0.10%) |
Jun 25, 2015 | 29.59 | 29.59 | 29.16 | 29.16 | 76,257 | -0.24(-0.82%) |
Jun 24, 2015 | 29.58 | 29.58 | 29.35 | 29.40 | 56,914 | -0.15(-0.51%) |
Jun 23, 2015 | 29.65 | 29.80 | 29.50 | 29.55 | 48,597 | -0.10(-0.34%) |
Jun 22, 2015 | 29.79 | 29.84 | 29.61 | 29.65 | 45,955 | +0.00(+0.00%) |
Jun 19, 2015 | 29.56 | 29.78 | 29.53 | 29.65 | 50,199 | +0.10(+0.34%) |
Jun 18, 2015 | 29.27 | 29.67 | 29.27 | 29.55 | 46,601 | +0.27(+0.92%) |
Jun 17, 2015 | 29.14 | 29.45 | 29.09 | 29.28 | 39,327 | +0.17(+0.58%) |
Jun 16, 2015 | 29.07 | 29.26 | 29.07 | 29.11 | 49,289 | -0.17(-0.58%) |
Jun 15, 2015 | 29.08 | 29.25 | 29.06 | 29.28 | 64,196 | +0.25(+0.86%) |
Jun 12, 2015 | 29.09 | 29.16 | 29.00 | 29.03 | 37,064 | -0.10(-0.34%) |
Jun 11, 2015 | 29.02 | 29.20 | 29.02 | 29.13 | 47,441 | +0.13(+0.45%) |
Jun 10, 2015 | 28.91 | 29.17 | 28.88 | 29.00 | 79,707 | +0.15(+0.52%) |
Jun 09, 2015 | 29.16 | 29.29 | 28.85 | 28.85 | 114,411 | -0.36(-1.23%) |
Jun 08, 2015 | 29.69 | 29.69 | 29.21 | 29.21 | 162,586 | -0.43(-1.45%) |
Jun 05, 2015 | 29.77 | 29.77 | 29.50 | 29.64 | 84,802 | -0.23(-0.77%) |
Jun 04, 2015 | 30.02 | 30.17 | 29.82 | 29.87 | 112,674 | -0.25(-0.83%) |
Jun 03, 2015 | 30.60 | 30.60 | 30.05 | 30.12 | 82,657 | -0.46(-1.50%) |
Jun 02, 2015 | 30.89 | 30.89 | 30.40 | 30.58 | 46,909 | -0.33(-1.07%) |