Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.36 | 30.43 | 30.16 | 30.28 | 233,046 | -0.01(-0.04%) |
May 27, 2016 | 30.20 | 30.29 | 30.29 | 30.29 | 86,991 | +0.09(+0.31%) |
May 26, 2016 | 30.23 | 30.24 | 30.13 | 30.19 | 197,067 | -0.00(-0.01%) |
May 25, 2016 | 30.04 | 30.25 | 30.04 | 30.20 | 76,154 | +0.24(+0.81%) |
May 24, 2016 | 29.72 | 30.02 | 29.72 | 29.95 | 315,639 | +0.34(+1.15%) |
May 23, 2016 | 29.62 | 29.72 | 29.61 | 29.61 | 99,917 | -0.07(-0.23%) |
May 20, 2016 | 29.62 | 29.76 | 29.62 | 29.68 | 85,071 | +0.17(+0.56%) |
May 19, 2016 | 29.45 | 29.54 | 29.31 | 29.51 | 91,185 | -0.05(-0.18%) |
May 18, 2016 | 29.60 | 29.79 | 29.42 | 29.57 | 132,051 | -0.10(-0.33%) |
May 17, 2016 | 29.90 | 29.93 | 29.57 | 29.66 | 89,727 | -0.29(-0.96%) |
May 16, 2016 | 29.70 | 30.03 | 29.70 | 29.95 | 232,066 | +0.28(+0.96%) |
May 13, 2016 | 29.89 | 29.95 | 29.63 | 29.67 | 119,757 | -0.28(-0.93%) |
May 12, 2016 | 30.03 | 30.03 | 29.80 | 29.95 | 103,900 | +0.04(+0.14%) |
May 11, 2016 | 30.06 | 30.12 | 29.90 | 29.90 | 316,269 | -0.24(-0.78%) |
May 10, 2016 | 29.92 | 30.14 | 29.90 | 30.14 | 81,112 | +0.35(+1.16%) |
May 09, 2016 | 29.78 | 29.86 | 29.72 | 29.79 | 179,418 | +0.00(+0.00%) |
May 06, 2016 | 29.59 | 29.81 | 29.57 | 29.79 | 68,187 | +0.09(+0.31%) |
May 05, 2016 | 29.78 | 29.85 | 29.64 | 29.70 | 85,970 | +0.00(+0.00%) |
May 04, 2016 | 29.68 | 29.80 | 29.64 | 29.70 | 72,508 | -0.13(-0.44%) |
May 03, 2016 | 29.90 | 29.90 | 29.72 | 29.83 | 124,199 | -0.23(-0.77%) |
May 02, 2016 | 29.94 | 30.09 | 29.87 | 30.06 | 194,017 | +0.20(+0.68%) |
Apr 29, 2016 | 29.91 | 29.94 | 29.68 | 29.86 | 141,132 | -0.17(-0.55%) |
Apr 28, 2016 | 30.15 | 30.31 | 29.97 | 30.03 | 191,136 | -0.26(-0.86%) |
Apr 27, 2016 | 30.11 | 30.35 | 30.11 | 30.29 | 118,102 | +0.12(+0.40%) |
Apr 26, 2016 | 30.15 | 30.23 | 30.10 | 30.16 | 133,492 | +0.10(+0.32%) |
Apr 25, 2016 | 30.06 | 30.07 | 29.94 | 30.07 | 800,590 | -0.08(-0.27%) |
Apr 22, 2016 | 30.06 | 30.16 | 30.01 | 30.15 | 252,733 | +0.09(+0.31%) |
Apr 21, 2016 | 30.29 | 30.29 | 30.02 | 30.05 | 102,244 | -0.25(-0.82%) |
Apr 20, 2016 | 30.34 | 30.44 | 30.26 | 30.30 | 127,151 | -0.06(-0.19%) |
Apr 19, 2016 | 30.25 | 30.38 | 30.25 | 30.36 | 716,773 | +0.17(+0.55%) |
Apr 18, 2016 | 29.90 | 30.20 | 29.90 | 30.19 | 100,884 | +0.18(+0.61%) |
Apr 15, 2016 | 30.05 | 30.05 | 29.97 | 30.01 | 151,214 | -0.04(-0.15%) |
Apr 14, 2016 | 30.05 | 30.11 | 30.01 | 30.05 | 95,816 | +0.01(+0.04%) |
Apr 13, 2016 | 30.00 | 30.05 | 29.91 | 30.04 | 159,156 | +0.19(+0.64%) |
Apr 12, 2016 | 29.59 | 29.90 | 29.56 | 29.85 | 274,261 | +0.30(+1.02%) |
Apr 11, 2016 | 29.69 | 29.82 | 29.55 | 29.55 | 144,772 | -0.06(-0.19%) |
Apr 08, 2016 | 29.69 | 29.77 | 29.54 | 29.60 | 179,632 | +0.10(+0.33%) |
Apr 07, 2016 | 29.63 | 29.67 | 29.39 | 29.51 | 131,528 | -0.30(-1.01%) |
Apr 06, 2016 | 29.56 | 29.81 | 29.50 | 29.81 | 226,260 | +0.28(+0.95%) |
Apr 05, 2016 | 29.64 | 29.65 | 29.52 | 29.53 | 86,028 | -0.26(-0.88%) |
Apr 04, 2016 | 29.84 | 29.89 | 29.74 | 29.79 | 142,925 | -0.10(-0.33%) |
Apr 01, 2016 | 29.54 | 29.89 | 29.46 | 29.89 | 107,102 | +0.15(+0.52%) |
Mar 31, 2016 | 29.77 | 29.85 | 29.73 | 29.73 | 75,840 | -0.08(-0.26%) |
Mar 30, 2016 | 29.84 | 29.89 | 29.76 | 29.81 | 130,516 | +0.13(+0.44%) |
Mar 29, 2016 | 29.39 | 29.69 | 29.33 | 29.68 | 159,575 | +0.22(+0.74%) |
Mar 28, 2016 | 29.49 | 29.53 | 29.37 | 29.46 | 175,256 | +0.04(+0.12%) |
Mar 24, 2016 | 29.33 | 29.43 | 29.43 | 29.43 | 445,076 | -0.02(-0.08%) |
Mar 23, 2016 | 29.53 | 29.57 | 29.41 | 29.45 | 415,906 | -0.17(-0.59%) |
Mar 22, 2016 | 29.57 | 29.72 | 29.53 | 29.62 | 288,746 | -0.04(-0.15%) |
Mar 21, 2016 | 29.64 | 29.71 | 29.59 | 29.67 | 226,650 | -0.00(-0.01%) |
Mar 18, 2016 | 29.71 | 29.72 | 29.61 | 29.67 | 161,702 | +0.07(+0.25%) |
Mar 17, 2016 | 29.33 | 29.67 | 29.30 | 29.60 | 163,061 | +0.25(+0.85%) |
Mar 16, 2016 | 29.09 | 29.41 | 29.09 | 29.35 | 170,292 | +0.21(+0.72%) |
Mar 15, 2016 | 29.01 | 29.14 | 28.98 | 29.14 | 83,097 | -0.04(-0.12%) |
Mar 14, 2016 | 29.11 | 29.24 | 29.06 | 29.18 | 234,772 | -0.02(-0.08%) |
Mar 11, 2016 | 29.05 | 29.21 | 29.03 | 29.20 | 124,752 | +0.40(+1.39%) |
Mar 10, 2016 | 28.90 | 28.99 | 28.53 | 28.80 | 168,527 | +0.03(+0.11%) |
Mar 09, 2016 | 28.80 | 28.89 | 28.76 | 28.77 | 127,288 | +0.11(+0.38%) |
Mar 08, 2016 | 28.80 | 28.86 | 28.64 | 28.66 | 147,733 | -0.28(-0.96%) |
Mar 07, 2016 | 28.73 | 28.99 | 28.72 | 28.94 | 187,124 | +0.08(+0.28%) |
Mar 04, 2016 | 28.75 | 28.93 | 28.64 | 28.86 | 259,340 | +0.12(+0.41%) |
Mar 03, 2016 | 28.57 | 28.74 | 28.49 | 28.74 | 143,816 | +0.15(+0.51%) |
Mar 02, 2016 | 28.36 | 28.59 | 28.30 | 28.59 | 86,573 | +0.18(+0.63%) |
Mar 01, 2016 | 28.04 | 28.42 | 27.99 | 28.42 | 189,096 | +0.58(+2.09%) |
Feb 29, 2016 | 28.03 | 28.20 | 27.83 | 27.83 | 261,748 | -0.19(-0.68%) |
Feb 26, 2016 | 28.30 | 28.32 | 28.02 | 28.02 | 247,257 | -0.11(-0.40%) |
Feb 25, 2016 | 27.89 | 28.14 | 27.81 | 28.14 | 609,677 | +0.29(+1.03%) |
Feb 24, 2016 | 27.48 | 27.88 | 27.33 | 27.85 | 177,928 | +0.11(+0.39%) |
Feb 23, 2016 | 27.94 | 27.98 | 27.70 | 27.74 | 236,994 | -0.32(-1.12%) |
Feb 22, 2016 | 27.93 | 28.08 | 27.93 | 28.06 | 253,404 | +0.37(+1.34%) |
Feb 19, 2016 | 27.60 | 27.71 | 27.51 | 27.69 | 145,694 | -0.05(-0.17%) |
Feb 18, 2016 | 27.80 | 27.82 | 27.67 | 27.73 | 88,596 | -0.03(-0.12%) |
Feb 17, 2016 | 27.57 | 27.84 | 27.54 | 27.77 | 177,333 | +0.42(+1.53%) |
Feb 16, 2016 | 27.24 | 27.37 | 27.10 | 27.35 | 82,082 | +0.38(+1.41%) |
Feb 12, 2016 | 26.70 | 26.97 | 26.97 | 26.97 | 218,520 | +0.50(+1.90%) |
Feb 11, 2016 | 26.34 | 26.58 | 26.19 | 26.46 | 304,368 | -0.30(-1.13%) |
Feb 10, 2016 | 26.97 | 27.11 | 26.75 | 26.77 | 201,257 | -0.10(-0.38%) |
Feb 09, 2016 | 26.64 | 27.04 | 26.64 | 26.87 | 285,619 | -0.08(-0.28%) |
Feb 08, 2016 | 26.87 | 27.02 | 26.61 | 26.94 | 204,749 | -0.21(-0.79%) |
Feb 05, 2016 | 27.42 | 27.42 | 27.05 | 27.16 | 246,015 | -0.34(-1.25%) |
Feb 04, 2016 | 27.38 | 27.64 | 27.30 | 27.50 | 298,745 | +0.04(+0.16%) |
Feb 03, 2016 | 27.31 | 27.50 | 26.85 | 27.46 | 190,092 | +0.28(+1.02%) |
Feb 02, 2016 | 27.37 | 27.37 | 27.10 | 27.18 | 167,424 | -0.46(-1.68%) |
Feb 01, 2016 | 27.52 | 27.77 | 27.39 | 27.64 | 147,787 | -0.05(-0.17%) |
Jan 29, 2016 | 27.21 | 27.70 | 27.20 | 27.69 | 178,140 | +0.67(+2.46%) |
Jan 28, 2016 | 27.14 | 27.16 | 26.81 | 27.02 | 267,353 | +0.13(+0.49%) |
Jan 27, 2016 | 27.02 | 27.33 | 26.74 | 26.89 | 193,128 | -0.21(-0.79%) |
Jan 26, 2016 | 26.78 | 27.13 | 26.78 | 27.10 | 229,865 | +0.45(+1.69%) |
Jan 25, 2016 | 26.97 | 27.02 | 26.65 | 26.65 | 196,549 | -0.41(-1.52%) |
Jan 22, 2016 | 26.96 | 27.08 | 26.83 | 27.06 | 368,293 | +0.54(+2.02%) |
Jan 21, 2016 | 26.37 | 26.79 | 26.17 | 26.53 | 375,477 | +0.22(+0.83%) |
Jan 20, 2016 | 26.28 | 26.52 | 25.72 | 26.31 | 652,401 | -0.39(-1.45%) |
Jan 19, 2016 | 26.97 | 27.04 | 26.49 | 26.70 | 347,762 | +0.02(+0.08%) |
Jan 15, 2016 | 26.52 | 26.68 | 26.68 | 26.68 | 207,668 | -0.56(-2.05%) |
Jan 14, 2016 | 26.87 | 27.41 | 26.71 | 27.24 | 399,513 | +0.47(+1.74%) |
Jan 13, 2016 | 27.46 | 27.50 | 26.70 | 26.77 | 497,358 | -0.55(-2.02%) |
Jan 12, 2016 | 27.42 | 27.45 | 27.00 | 27.32 | 1,001,768 | +0.14(+0.50%) |
Jan 11, 2016 | 27.29 | 27.33 | 26.92 | 27.19 | 1,034,754 | +0.03(+0.12%) |
Jan 08, 2016 | 27.61 | 27.65 | 27.09 | 27.15 | 285,263 | -0.27(-0.98%) |
Jan 07, 2016 | 27.57 | 27.85 | 27.37 | 27.42 | 391,564 | -0.61(-2.17%) |
Jan 06, 2016 | 28.03 | 28.20 | 27.90 | 28.03 | 194,306 | -0.41(-1.44%) |
Jan 05, 2016 | 28.36 | 28.46 | 28.23 | 28.44 | 239,799 | +0.16(+0.57%) |
Jan 04, 2016 | 28.19 | 28.29 | 27.97 | 28.28 | 356,650 | -0.36(-1.25%) |
Dec 31, 2015 | 28.79 | 28.64 | 28.64 | 28.64 | 127,432 | -0.25(-0.86%) |
Dec 30, 2015 | 29.03 | 29.05 | 28.89 | 28.89 | 165,416 | -0.21(-0.73%) |
Dec 29, 2015 | 29.00 | 29.15 | 29.00 | 29.10 | 137,821 | +0.27(+0.94%) |
Dec 28, 2015 | 28.80 | 28.83 | 28.68 | 28.83 | 76,616 | -0.09(-0.32%) |
Dec 24, 2015 | 28.98 | 28.92 | 28.92 | 28.92 | 233,751 | -0.08(-0.28%) |
Dec 23, 2015 | 28.71 | 29.01 | 28.71 | 29.00 | 911,783 | +0.46(+1.61%) |
Dec 22, 2015 | 28.41 | 28.62 | 28.30 | 28.55 | 248,081 | +0.28(+1.01%) |
Dec 21, 2015 | 28.25 | 28.28 | 28.07 | 28.26 | 850,106 | +0.18(+0.65%) |
Dec 18, 2015 | 28.46 | 28.46 | 28.07 | 28.08 | 486,992 | -0.50(-1.75%) |
Dec 17, 2015 | 29.04 | 29.04 | 28.58 | 28.58 | 152,746 | -0.41(-1.40%) |
Dec 16, 2015 | 28.75 | 29.04 | 28.54 | 28.99 | 576,932 | +0.41(+1.42%) |
Dec 15, 2015 | 28.48 | 28.71 | 28.48 | 28.58 | 198,420 | +0.30(+1.08%) |
Dec 14, 2015 | 28.11 | 28.28 | 27.90 | 28.28 | 367,241 | +0.15(+0.53%) |
Dec 11, 2015 | 28.32 | 28.35 | 28.08 | 28.13 | 468,247 | -0.50(-1.75%) |
Dec 10, 2015 | 28.58 | 28.85 | 28.57 | 28.63 | 116,537 | +0.05(+0.17%) |
Dec 09, 2015 | 28.66 | 29.00 | 28.46 | 28.58 | 286,256 | -0.13(-0.46%) |
Dec 08, 2015 | 28.68 | 28.84 | 28.66 | 28.71 | 125,829 | -0.24(-0.82%) |
Dec 07, 2015 | 29.03 | 29.03 | 28.80 | 28.95 | 101,951 | -0.16(-0.55%) |
Dec 04, 2015 | 28.62 | 29.16 | 28.62 | 29.11 | 101,103 | +0.57(+1.98%) |
Dec 03, 2015 | 29.02 | 29.02 | 28.47 | 28.54 | 195,311 | -0.37(-1.29%) |
Dec 02, 2015 | 29.26 | 29.28 | 28.91 | 28.92 | 100,335 | -0.36(-1.25%) |
Dec 01, 2015 | 29.12 | 29.28 | 29.09 | 29.28 | 129,189 | +0.25(+0.86%) |
Nov 30, 2015 | 29.16 | 29.17 | 29.03 | 29.03 | 190,096 | -0.09(-0.32%) |
Nov 27, 2015 | 29.09 | 29.16 | 29.04 | 29.13 | 174,265 | +0.03(+0.10%) |
Nov 25, 2015 | 29.14 | 29.10 | 29.10 | 29.10 | 130,633 | -0.02(-0.08%) |
Nov 24, 2015 | 28.90 | 29.16 | 28.88 | 29.12 | 124,934 | +0.07(+0.23%) |
Nov 23, 2015 | 29.07 | 29.17 | 29.00 | 29.05 | 92,926 | -0.02(-0.06%) |
Nov 20, 2015 | 29.17 | 29.24 | 29.06 | 29.07 | 90,053 | +0.03(+0.11%) |
Nov 19, 2015 | 28.99 | 29.10 | 28.99 | 29.04 | 101,366 | +0.00(+0.00%) |
Nov 18, 2015 | 28.70 | 29.05 | 28.70 | 29.04 | 123,638 | +0.42(+1.45%) |
Nov 17, 2015 | 28.74 | 28.86 | 28.57 | 28.62 | 97,501 | -0.05(-0.17%) |
Nov 16, 2015 | 28.16 | 28.67 | 28.16 | 28.67 | 82,028 | +0.46(+1.65%) |
Nov 13, 2015 | 28.39 | 28.47 | 28.20 | 28.20 | 175,509 | -0.30(-1.05%) |
Nov 12, 2015 | 28.69 | 28.75 | 28.49 | 28.50 | 138,404 | -0.36(-1.24%) |
Nov 11, 2015 | 29.00 | 29.00 | 28.86 | 28.86 | 119,268 | -0.04(-0.15%) |
Nov 10, 2015 | 28.84 | 28.94 | 28.84 | 28.91 | 118,496 | -0.02(-0.08%) |
Nov 09, 2015 | 29.11 | 29.11 | 28.81 | 28.93 | 83,120 | -0.26(-0.88%) |
Nov 06, 2015 | 29.23 | 29.27 | 29.01 | 29.19 | 179,554 | -0.10(-0.34%) |
Nov 05, 2015 | 29.33 | 29.40 | 29.20 | 29.29 | 91,010 | -0.05(-0.18%) |
Nov 04, 2015 | 29.53 | 29.53 | 29.28 | 29.34 | 180,591 | -0.11(-0.39%) |
Nov 03, 2015 | 29.32 | 29.55 | 29.32 | 29.45 | 135,438 | +0.09(+0.32%) |
Nov 02, 2015 | 29.09 | 29.40 | 29.09 | 29.36 | 176,526 | +0.31(+1.06%) |
Oct 30, 2015 | 29.21 | 29.25 | 29.05 | 29.05 | 130,999 | -0.09(-0.32%) |
Oct 29, 2015 | 29.11 | 29.20 | 29.05 | 29.14 | 122,594 | -0.04(-0.14%) |
Oct 28, 2015 | 28.96 | 29.20 | 28.85 | 29.18 | 211,378 | +0.30(+1.03%) |
Oct 27, 2015 | 28.90 | 28.95 | 28.81 | 28.89 | 121,427 | -0.10(-0.35%) |
Oct 26, 2015 | 29.08 | 29.08 | 28.98 | 28.99 | 386,860 | -0.14(-0.49%) |
Oct 23, 2015 | 29.14 | 29.17 | 28.99 | 29.13 | 113,609 | +0.22(+0.77%) |
Oct 22, 2015 | 28.53 | 28.96 | 28.53 | 28.91 | 144,840 | +0.52(+1.83%) |
Oct 21, 2015 | 28.55 | 28.63 | 28.37 | 28.39 | 93,762 | -0.13(-0.45%) |
Oct 20, 2015 | 28.43 | 28.59 | 28.41 | 28.51 | 266,564 | +0.01(+0.04%) |
Oct 19, 2015 | 28.43 | 28.50 | 28.37 | 28.50 | 109,887 | -0.02(-0.07%) |
Oct 16, 2015 | 28.45 | 28.53 | 28.38 | 28.52 | 113,914 | +0.14(+0.51%) |
Oct 15, 2015 | 28.08 | 28.38 | 28.05 | 28.38 | 217,561 | +0.40(+1.43%) |
Oct 14, 2015 | 28.12 | 28.18 | 27.96 | 27.98 | 71,977 | -0.15(-0.53%) |
Oct 13, 2015 | 28.15 | 28.32 | 28.11 | 28.13 | 174,507 | -0.16(-0.56%) |
Oct 12, 2015 | 28.27 | 28.30 | 28.24 | 28.29 | 82,004 | +0.00(+0.00%) |
Oct 09, 2015 | 28.35 | 28.37 | 28.20 | 28.29 | 148,657 | -0.01(-0.03%) |
Oct 08, 2015 | 27.96 | 28.34 | 27.93 | 28.29 | 224,586 | +0.27(+0.95%) |
Oct 07, 2015 | 27.94 | 28.08 | 27.78 | 28.03 | 278,377 | +0.23(+0.83%) |
Oct 06, 2015 | 27.80 | 27.89 | 27.73 | 27.80 | 180,733 | -0.01(-0.03%) |
Oct 05, 2015 | 27.43 | 27.82 | 27.43 | 27.80 | 123,110 | +0.56(+2.07%) |
Oct 02, 2015 | 26.59 | 27.24 | 26.51 | 27.24 | 259,785 | +0.40(+1.47%) |
Oct 01, 2015 | 26.91 | 26.94 | 26.58 | 26.85 | 186,948 | -0.03(-0.10%) |
Sep 30, 2015 | 26.68 | 26.87 | 26.58 | 26.87 | 196,858 | +0.45(+1.71%) |
Sep 29, 2015 | 26.39 | 26.53 | 26.26 | 26.42 | 263,599 | +0.07(+0.27%) |
Sep 28, 2015 | 26.76 | 26.76 | 26.32 | 26.35 | 564,109 | -0.57(-2.12%) |
Sep 25, 2015 | 27.07 | 27.13 | 26.77 | 26.92 | 168,038 | +0.13(+0.49%) |
Sep 24, 2015 | 26.65 | 26.87 | 26.51 | 26.79 | 524,416 | -0.08(-0.31%) |
Sep 23, 2015 | 26.98 | 27.00 | 26.79 | 26.87 | 217,762 | -0.06(-0.24%) |
Sep 22, 2015 | 26.93 | 26.97 | 26.79 | 26.94 | 213,642 | -0.31(-1.13%) |
Sep 21, 2015 | 27.22 | 27.36 | 27.12 | 27.24 | 230,794 | +0.16(+0.59%) |
Sep 18, 2015 | 27.20 | 27.37 | 27.04 | 27.09 | 130,780 | -0.45(-1.62%) |
Sep 17, 2015 | 27.58 | 27.91 | 27.48 | 27.53 | 210,309 | -0.08(-0.29%) |
Sep 16, 2015 | 27.43 | 27.64 | 27.40 | 27.61 | 100,359 | +0.25(+0.92%) |
Sep 15, 2015 | 27.08 | 27.41 | 27.05 | 27.36 | 170,244 | +0.37(+1.37%) |
Sep 14, 2015 | 27.12 | 27.12 | 26.93 | 26.99 | 266,662 | -0.07(-0.26%) |
Sep 11, 2015 | 26.90 | 27.06 | 26.83 | 27.06 | 150,503 | +0.11(+0.40%) |
Sep 10, 2015 | 26.85 | 27.15 | 26.79 | 26.95 | 302,569 | +0.11(+0.42%) |
Sep 09, 2015 | 27.50 | 27.51 | 26.81 | 26.84 | 155,289 | -0.43(-1.58%) |
Sep 08, 2015 | 27.04 | 27.27 | 26.97 | 27.27 | 216,681 | +0.66(+2.47%) |
Sep 04, 2015 | 26.73 | 26.61 | 26.61 | 26.61 | 192,313 | -0.45(-1.66%) |
Sep 03, 2015 | 27.09 | 27.32 | 26.97 | 27.07 | 202,373 | +0.10(+0.37%) |
Sep 02, 2015 | 26.87 | 26.97 | 26.63 | 26.97 | 394,442 | +0.37(+1.41%) |
Sep 01, 2015 | 27.06 | 27.06 | 26.40 | 26.59 | 437,698 | -0.74(-2.71%) |
Aug 31, 2015 | 27.39 | 27.46 | 27.19 | 27.33 | 378,332 | -0.14(-0.51%) |
Aug 28, 2015 | 27.40 | 27.56 | 27.35 | 27.47 | 270,363 | -0.00(-0.01%) |
Aug 27, 2015 | 27.10 | 27.51 | 26.97 | 27.48 | 936,580 | +0.64(+2.39%) |
Aug 26, 2015 | 26.16 | 26.86 | 26.07 | 26.83 | 844,711 | +0.93(+3.60%) |
Aug 25, 2015 | 26.71 | 27.31 | 25.89 | 25.90 | 565,556 | -0.45(-1.72%) |
Aug 24, 2015 | 27.17 | 27.17 | 17.96 | 26.36 | 1,575,772 | -1.10(-4.00%) |
Aug 21, 2015 | 27.97 | 28.10 | 27.44 | 27.45 | 659,653 | -0.77(-2.75%) |
Aug 20, 2015 | 28.53 | 28.57 | 28.23 | 28.23 | 226,186 | -0.50(-1.74%) |
Aug 19, 2015 | 28.88 | 28.95 | 28.61 | 28.73 | 80,964 | -0.25(-0.85%) |
Aug 18, 2015 | 29.00 | 29.05 | 28.95 | 28.98 | 171,913 | -0.09(-0.30%) |
Aug 17, 2015 | 28.84 | 29.06 | 28.76 | 29.06 | 212,727 | +0.13(+0.44%) |
Aug 14, 2015 | 28.81 | 28.94 | 28.79 | 28.94 | 153,589 | +0.10(+0.34%) |
Aug 13, 2015 | 28.88 | 28.94 | 28.76 | 28.84 | 196,221 | -0.04(-0.13%) |
Aug 12, 2015 | 28.63 | 28.91 | 28.45 | 28.87 | 152,270 | +0.07(+0.24%) |
Aug 11, 2015 | 28.84 | 28.87 | 28.71 | 28.80 | 116,494 | -0.28(-0.96%) |
Aug 10, 2015 | 28.87 | 29.09 | 28.87 | 29.08 | 116,235 | +0.37(+1.27%) |
Aug 07, 2015 | 28.78 | 28.78 | 28.63 | 28.72 | 94,655 | -0.10(-0.36%) |
Aug 06, 2015 | 28.96 | 28.96 | 28.69 | 28.82 | 120,186 | -0.13(-0.44%) |
Aug 05, 2015 | 29.02 | 29.13 | 28.92 | 28.95 | 99,079 | +0.08(+0.28%) |
Aug 04, 2015 | 28.95 | 29.00 | 28.84 | 28.87 | 76,943 | -0.07(-0.23%) |
Aug 03, 2015 | 29.07 | 29.07 | 28.84 | 28.94 | 96,354 | -0.12(-0.42%) |
Jul 31, 2015 | 29.21 | 29.21 | 29.03 | 29.06 | 154,223 | -0.09(-0.30%) |
Jul 30, 2015 | 29.09 | 29.17 | 29.03 | 29.15 | 623,474 | -0.02(-0.05%) |
Jul 29, 2015 | 28.95 | 29.20 | 28.95 | 29.16 | 657,700 | +0.23(+0.80%) |
Jul 28, 2015 | 28.72 | 28.96 | 28.63 | 28.93 | 135,077 | +0.34(+1.20%) |
Jul 27, 2015 | 28.56 | 28.67 | 28.51 | 28.59 | 160,263 | -0.13(-0.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.71 | 28.72 | 139,627 | -0.26(-0.90%) |
Jul 23, 2015 | 29.21 | 29.21 | 28.95 | 28.98 | 125,797 | -0.16(-0.54%) |
Jul 22, 2015 | 29.11 | 29.21 | 29.11 | 29.14 | 101,948 | -0.13(-0.46%) |
Jul 21, 2015 | 29.36 | 29.40 | 29.22 | 29.28 | 125,741 | -0.16(-0.55%) |
Jul 20, 2015 | 29.48 | 29.48 | 29.38 | 29.44 | 100,064 | +0.02(+0.05%) |
Jul 17, 2015 | 29.48 | 29.48 | 29.37 | 29.42 | 121,797 | -0.10(-0.32%) |
Jul 16, 2015 | 29.46 | 29.53 | 29.46 | 29.52 | 135,625 | +0.22(+0.76%) |
Jul 15, 2015 | 29.34 | 29.39 | 29.26 | 29.30 | 81,995 | -0.06(-0.20%) |
Jul 14, 2015 | 29.22 | 29.39 | 29.22 | 29.36 | 123,494 | +0.10(+0.33%) |
Jul 13, 2015 | 29.16 | 29.28 | 29.16 | 29.26 | 140,744 | +0.25(+0.87%) |
Jul 10, 2015 | 28.95 | 29.05 | 28.89 | 29.01 | 114,534 | +0.33(+1.13%) |
Jul 09, 2015 | 28.97 | 29.04 | 28.68 | 28.68 | 146,330 | +0.01(+0.04%) |
Jul 08, 2015 | 28.89 | 28.92 | 28.65 | 28.67 | 160,830 | -0.42(-1.43%) |
Jul 07, 2015 | 28.90 | 29.13 | 28.59 | 29.09 | 228,017 | +0.23(+0.81%) |
Jul 06, 2015 | 28.73 | 28.94 | 28.73 | 28.85 | 99,247 | -0.10(-0.33%) |
Jul 02, 2015 | 29.00 | 28.95 | 28.95 | 28.95 | 117,013 | +0.00(+0.00%) |
Jul 01, 2015 | 28.97 | 28.97 | 28.84 | 28.95 | 237,827 | +0.20(+0.70%) |
Jun 30, 2015 | 28.94 | 28.99 | 28.67 | 28.74 | 459,468 | +0.04(+0.14%) |
Jun 29, 2015 | 29.02 | 29.14 | 28.71 | 28.71 | 144,605 | -0.58(-1.99%) |
Jun 26, 2015 | 29.29 | 29.33 | 29.19 | 29.29 | 145,374 | +0.04(+0.14%) |
Jun 25, 2015 | 29.40 | 29.43 | 29.23 | 29.25 | 551,608 | -0.11(-0.36%) |
Jun 24, 2015 | 29.53 | 29.57 | 29.35 | 29.36 | 238,062 | -0.20(-0.67%) |
Jun 23, 2015 | 29.62 | 29.63 | 29.51 | 29.55 | 123,212 | -0.00(-0.01%) |
Jun 22, 2015 | 29.60 | 29.68 | 29.55 | 29.56 | 281,680 | +0.16(+0.53%) |
Jun 19, 2015 | 29.54 | 29.54 | 29.40 | 29.40 | 98,445 | -0.17(-0.59%) |
Jun 18, 2015 | 29.35 | 29.65 | 29.35 | 29.57 | 148,471 | +0.28(+0.96%) |
Jun 17, 2015 | 29.26 | 29.35 | 29.13 | 29.29 | 169,767 | +0.07(+0.24%) |
Jun 16, 2015 | 29.04 | 29.23 | 29.04 | 29.22 | 252,980 | +0.19(+0.67%) |
Jun 15, 2015 | 29.05 | 29.06 | 28.93 | 29.03 | 215,043 | -0.15(-0.53%) |
Jun 12, 2015 | 29.28 | 29.28 | 29.14 | 29.18 | 125,601 | -0.20(-0.69%) |
Jun 11, 2015 | 29.40 | 29.47 | 29.37 | 29.39 | 185,576 | +0.04(+0.15%) |
Jun 10, 2015 | 29.16 | 29.38 | 29.16 | 29.34 | 154,211 | +0.33(+1.13%) |
Jun 09, 2015 | 28.99 | 29.10 | 28.94 | 29.01 | 195,263 | +0.00(+0.00%) |
Jun 08, 2015 | 29.12 | 29.13 | 29.00 | 29.01 | 152,720 | -0.12(-0.41%) |
Jun 05, 2015 | 29.26 | 29.27 | 29.12 | 29.13 | 213,188 | -0.11(-0.39%) |
Jun 04, 2015 | 29.39 | 29.45 | 29.22 | 29.25 | 159,777 | -0.24(-0.81%) |
Jun 03, 2015 | 29.54 | 29.61 | 29.46 | 29.48 | 835,116 | +0.02(+0.08%) |
Jun 02, 2015 | 29.42 | 29.56 | 29.34 | 29.46 | 1,398,532 | -0.03(-0.11%) |