Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.40 | 28.66 | 27.86 | 28.28 | 2,137,146 | +0.00(+0.00%) |
Apr 28, 2016 | 28.46 | 28.77 | 28.17 | 28.28 | 1,343,967 | -0.40(-1.38%) |
Apr 27, 2016 | 28.36 | 28.75 | 28.32 | 28.68 | 1,469,392 | +0.50(+1.77%) |
Apr 26, 2016 | 27.92 | 28.18 | 27.83 | 28.18 | 1,167,317 | +0.43(+1.53%) |
Apr 25, 2016 | 28.08 | 28.08 | 27.55 | 27.76 | 1,872,724 | -0.38(-1.35%) |
Apr 22, 2016 | 27.69 | 28.19 | 27.69 | 28.14 | 1,367,504 | +0.43(+1.56%) |
Apr 21, 2016 | 27.87 | 28.01 | 27.64 | 27.70 | 1,672,519 | -0.13(-0.48%) |
Apr 20, 2016 | 27.49 | 28.05 | 27.39 | 27.84 | 1,575,070 | +0.25(+0.89%) |
Apr 19, 2016 | 27.17 | 27.61 | 27.08 | 27.59 | 2,179,173 | +0.53(+1.96%) |
Apr 18, 2016 | 26.06 | 27.10 | 26.03 | 27.06 | 1,822,513 | +0.46(+1.74%) |
Apr 15, 2016 | 26.85 | 26.86 | 26.58 | 26.60 | 1,208,305 | -0.39(-1.44%) |
Apr 14, 2016 | 27.00 | 27.00 | 26.81 | 26.99 | 1,348,311 | +0.10(+0.39%) |
Apr 13, 2016 | 26.83 | 26.96 | 26.58 | 26.88 | 1,975,463 | +0.07(+0.28%) |
Apr 12, 2016 | 26.12 | 26.91 | 26.06 | 26.81 | 2,348,606 | +0.81(+3.13%) |
Apr 11, 2016 | 26.25 | 26.37 | 26.00 | 26.00 | 1,262,164 | -0.10(-0.40%) |
Apr 08, 2016 | 26.02 | 26.21 | 25.95 | 26.10 | 1,628,905 | +0.56(+2.19%) |
Apr 07, 2016 | 25.52 | 25.78 | 25.35 | 25.54 | 1,313,428 | -0.18(-0.70%) |
Apr 06, 2016 | 25.39 | 25.75 | 25.21 | 25.72 | 1,805,398 | +0.54(+2.13%) |
Apr 05, 2016 | 25.20 | 25.36 | 25.11 | 25.18 | 1,722,478 | -0.19(-0.76%) |
Apr 04, 2016 | 25.53 | 25.78 | 25.30 | 25.38 | 2,322,852 | -0.18(-0.70%) |
Apr 01, 2016 | 25.46 | 25.64 | 25.38 | 25.56 | 5,081,450 | -0.37(-1.44%) |
Mar 31, 2016 | 25.84 | 26.14 | 25.79 | 25.93 | 2,087,116 | +0.00(+0.00%) |
Mar 30, 2016 | 26.08 | 26.19 | 25.77 | 25.93 | 1,882,300 | +0.07(+0.29%) |
Mar 29, 2016 | 25.43 | 25.88 | 25.30 | 25.85 | 1,682,467 | +0.11(+0.43%) |
Mar 28, 2016 | 25.82 | 25.88 | 25.55 | 25.74 | 1,228,316 | -0.09(-0.35%) |
Mar 24, 2016 | 25.33 | 25.83 | 25.83 | 25.83 | 1,298,842 | +0.13(+0.49%) |
Mar 23, 2016 | 26.14 | 26.22 | 25.69 | 25.71 | 1,991,624 | -0.62(-2.37%) |
Mar 22, 2016 | 26.18 | 26.52 | 26.18 | 26.33 | 1,049,651 | -0.08(-0.31%) |
Mar 21, 2016 | 26.38 | 26.60 | 26.17 | 26.41 | 1,362,705 | -0.08(-0.31%) |
Mar 18, 2016 | 26.74 | 26.74 | 26.31 | 26.49 | 1,746,603 | -0.03(-0.11%) |
Mar 17, 2016 | 26.35 | 26.71 | 26.10 | 26.52 | 1,523,920 | +0.39(+1.50%) |
Mar 16, 2016 | 25.82 | 26.17 | 25.66 | 26.13 | 2,138,818 | +0.49(+1.91%) |
Mar 15, 2016 | 25.39 | 25.66 | 25.20 | 25.64 | 1,892,530 | -0.09(-0.35%) |
Mar 14, 2016 | 25.57 | 25.82 | 25.45 | 25.73 | 1,413,689 | -0.16(-0.60%) |
Mar 11, 2016 | 25.63 | 25.97 | 25.56 | 25.89 | 1,850,144 | +0.61(+2.40%) |
Mar 10, 2016 | 25.22 | 25.29 | 24.80 | 25.28 | 2,346,451 | -0.01(-0.03%) |
Mar 09, 2016 | 25.20 | 25.60 | 24.92 | 25.29 | 3,029,576 | +0.45(+1.82%) |
Mar 08, 2016 | 25.83 | 25.83 | 24.83 | 24.83 | 2,846,067 | -1.14(-4.39%) |
Mar 07, 2016 | 25.38 | 26.00 | 25.29 | 25.97 | 3,368,468 | +0.59(+2.30%) |
Mar 04, 2016 | 25.32 | 25.37 | 24.99 | 25.39 | 3,366,902 | +0.25(+1.00%) |
Mar 03, 2016 | 24.69 | 25.15 | 24.64 | 25.14 | 2,594,977 | +0.40(+1.62%) |
Mar 02, 2016 | 23.99 | 24.76 | 23.87 | 24.74 | 2,675,843 | +0.62(+2.58%) |
Mar 01, 2016 | 23.80 | 24.19 | 23.53 | 24.12 | 2,455,171 | +0.50(+2.10%) |
Feb 29, 2016 | 23.99 | 24.04 | 23.58 | 23.62 | 2,269,533 | -0.26(-1.09%) |
Feb 26, 2016 | 24.14 | 24.19 | 23.81 | 23.88 | 1,142,557 | +0.13(+0.53%) |
Feb 25, 2016 | 23.63 | 23.76 | 23.25 | 23.75 | 1,380,693 | +0.05(+0.22%) |
Feb 24, 2016 | 23.03 | 23.74 | 22.95 | 23.70 | 2,370,253 | +0.26(+1.11%) |
Feb 23, 2016 | 24.04 | 24.14 | 23.40 | 23.44 | 1,462,899 | -0.81(-3.36%) |
Feb 22, 2016 | 24.14 | 24.36 | 24.06 | 24.26 | 1,205,634 | +0.57(+2.41%) |
Feb 19, 2016 | 23.48 | 23.70 | 23.26 | 23.69 | 1,668,235 | -0.10(-0.44%) |
Feb 18, 2016 | 24.26 | 24.29 | 23.66 | 23.79 | 1,963,413 | -0.22(-0.93%) |
Feb 17, 2016 | 23.68 | 24.14 | 23.49 | 24.01 | 2,290,298 | +0.69(+2.95%) |
Feb 16, 2016 | 23.49 | 23.50 | 22.97 | 23.32 | 3,166,978 | +0.22(+0.96%) |
Feb 12, 2016 | 22.84 | 23.10 | 23.10 | 23.10 | 1,785,612 | +0.61(+2.70%) |
Feb 11, 2016 | 22.20 | 22.67 | 21.90 | 22.49 | 3,025,634 | -0.11(-0.49%) |
Feb 10, 2016 | 22.69 | 23.15 | 22.43 | 22.60 | 2,486,392 | -0.13(-0.59%) |
Feb 09, 2016 | 22.90 | 23.16 | 22.37 | 22.74 | 2,802,725 | -0.52(-2.23%) |
Feb 08, 2016 | 22.81 | 23.40 | 22.56 | 23.26 | 2,963,424 | -0.04(-0.19%) |
Feb 05, 2016 | 23.55 | 23.58 | 23.11 | 23.30 | 2,174,080 | -0.52(-2.18%) |
Feb 04, 2016 | 23.85 | 24.25 | 23.66 | 23.82 | 2,513,981 | +0.04(+0.19%) |
Feb 03, 2016 | 23.18 | 23.78 | 22.45 | 23.77 | 2,539,116 | +0.90(+3.92%) |
Feb 02, 2016 | 23.15 | 23.20 | 22.79 | 22.88 | 2,931,786 | -0.81(-3.44%) |
Feb 01, 2016 | 23.84 | 23.86 | 23.36 | 23.69 | 1,864,674 | -0.47(-1.96%) |
Jan 29, 2016 | 23.63 | 24.18 | 23.46 | 24.17 | 2,402,135 | +0.63(+2.67%) |
Jan 28, 2016 | 23.60 | 23.60 | 23.05 | 23.54 | 3,538,442 | +0.73(+3.22%) |
Jan 27, 2016 | 22.83 | 23.43 | 22.54 | 22.80 | 3,749,489 | -0.15(-0.65%) |
Jan 26, 2016 | 22.50 | 22.95 | 22.19 | 22.95 | 2,346,296 | +0.88(+3.99%) |
Jan 25, 2016 | 22.80 | 23.25 | 22.06 | 22.07 | 3,279,744 | -1.10(-4.73%) |
Jan 22, 2016 | 22.97 | 23.32 | 22.61 | 23.17 | 2,779,640 | +0.97(+4.37%) |
Jan 21, 2016 | 21.49 | 22.46 | 21.37 | 22.20 | 3,731,483 | +0.68(+3.17%) |
Jan 20, 2016 | 21.75 | 21.86 | 20.80 | 21.52 | 5,128,524 | -0.66(-2.97%) |
Jan 19, 2016 | 22.87 | 22.97 | 21.83 | 22.17 | 2,489,222 | -0.53(-2.32%) |
Jan 15, 2016 | 22.46 | 22.70 | 22.70 | 22.70 | 3,769,026 | -0.68(-2.91%) |
Jan 14, 2016 | 22.58 | 23.57 | 22.29 | 23.38 | 3,407,826 | +0.99(+4.40%) |
Jan 13, 2016 | 23.13 | 23.35 | 22.19 | 22.40 | 3,207,763 | -0.49(-2.14%) |
Jan 12, 2016 | 23.12 | 23.23 | 22.26 | 22.89 | 2,303,110 | +0.08(+0.36%) |
Jan 11, 2016 | 23.40 | 23.46 | 22.53 | 22.80 | 2,011,560 | -0.50(-2.13%) |
Jan 08, 2016 | 23.80 | 23.85 | 23.21 | 23.30 | 1,606,149 | -0.30(-1.29%) |
Jan 07, 2016 | 23.74 | 24.28 | 23.50 | 23.60 | 5,250,612 | -0.59(-2.42%) |
Jan 06, 2016 | 24.54 | 24.64 | 24.03 | 24.19 | 2,031,431 | -0.95(-3.77%) |
Jan 05, 2016 | 25.03 | 25.16 | 24.74 | 25.14 | 1,286,379 | +0.10(+0.41%) |
Jan 04, 2016 | 25.01 | 25.23 | 24.63 | 25.03 | 1,913,192 | -0.04(-0.18%) |
Dec 31, 2015 | 24.79 | 25.08 | 25.08 | 25.08 | 1,458,869 | +0.12(+0.47%) |
Dec 30, 2015 | 25.00 | 25.34 | 24.94 | 24.96 | 1,385,617 | -0.39(-1.52%) |
Dec 29, 2015 | 25.60 | 25.68 | 25.20 | 25.34 | 941,339 | +0.17(+0.68%) |
Dec 28, 2015 | 25.26 | 25.33 | 25.06 | 25.17 | 1,390,571 | -0.50(-1.93%) |
Dec 24, 2015 | 25.92 | 25.67 | 25.67 | 25.67 | 592,323 | -0.25(-0.96%) |
Dec 23, 2015 | 25.27 | 25.93 | 25.21 | 25.92 | 3,938,799 | +1.09(+4.38%) |
Dec 22, 2015 | 24.62 | 24.94 | 24.49 | 24.83 | 2,050,614 | +0.30(+1.23%) |
Dec 21, 2015 | 24.58 | 24.74 | 24.29 | 24.53 | 1,833,179 | -0.01(-0.03%) |
Dec 18, 2015 | 24.93 | 24.98 | 24.54 | 24.54 | 2,125,343 | -0.45(-1.79%) |
Dec 17, 2015 | 25.65 | 25.68 | 24.97 | 24.99 | 3,658,438 | -0.64(-2.50%) |
Dec 16, 2015 | 25.70 | 25.96 | 25.36 | 25.63 | 3,635,565 | -0.18(-0.71%) |
Dec 15, 2015 | 25.38 | 25.89 | 25.38 | 25.81 | 3,780,801 | +0.74(+2.96%) |
Dec 14, 2015 | 24.79 | 25.21 | 24.56 | 25.07 | 3,222,936 | +0.15(+0.59%) |
Dec 11, 2015 | 25.43 | 25.52 | 24.90 | 24.92 | 2,357,408 | -0.91(-3.53%) |
Dec 10, 2015 | 25.60 | 26.16 | 25.51 | 25.83 | 1,450,477 | +0.21(+0.80%) |
Dec 09, 2015 | 25.37 | 26.21 | 25.30 | 25.63 | 2,170,949 | +0.33(+1.31%) |
Dec 08, 2015 | 25.12 | 25.69 | 24.79 | 25.29 | 2,861,611 | -0.33(-1.29%) |
Dec 07, 2015 | 26.02 | 26.06 | 25.29 | 25.63 | 2,152,723 | -1.01(-3.78%) |
Dec 04, 2015 | 26.53 | 26.79 | 26.15 | 26.63 | 2,028,953 | -0.20(-0.74%) |
Dec 03, 2015 | 27.51 | 27.54 | 26.70 | 26.83 | 1,358,293 | -0.51(-1.86%) |
Dec 02, 2015 | 28.01 | 28.15 | 27.28 | 27.34 | 1,445,091 | -0.90(-3.20%) |
Dec 01, 2015 | 28.05 | 28.25 | 28.00 | 28.24 | 640,643 | +0.21(+0.73%) |
Nov 30, 2015 | 28.03 | 28.29 | 27.94 | 28.04 | 973,819 | +0.12(+0.45%) |
Nov 27, 2015 | 27.90 | 28.05 | 27.83 | 27.91 | 283,781 | -0.24(-0.86%) |
Nov 25, 2015 | 28.14 | 28.15 | 28.15 | 28.15 | 674,603 | -0.21(-0.73%) |
Nov 24, 2015 | 27.82 | 28.48 | 27.82 | 28.36 | 1,184,017 | +0.64(+2.31%) |
Nov 23, 2015 | 27.43 | 27.87 | 27.35 | 27.72 | 397,808 | +0.18(+0.64%) |
Nov 20, 2015 | 27.85 | 27.99 | 27.51 | 27.54 | 389,897 | -0.27(-0.98%) |
Nov 19, 2015 | 28.05 | 28.20 | 27.63 | 27.82 | 703,244 | -0.40(-1.41%) |
Nov 18, 2015 | 27.90 | 28.25 | 27.69 | 28.21 | 774,387 | +0.46(+1.67%) |
Nov 17, 2015 | 27.95 | 28.11 | 27.68 | 27.75 | 587,271 | -0.33(-1.18%) |
Nov 16, 2015 | 27.14 | 28.10 | 27.14 | 28.08 | 590,272 | +0.93(+3.44%) |
Nov 13, 2015 | 27.18 | 27.38 | 26.85 | 27.15 | 745,856 | -0.12(-0.46%) |
Nov 12, 2015 | 27.58 | 27.74 | 27.25 | 27.27 | 1,054,478 | -0.69(-2.47%) |
Nov 11, 2015 | 28.57 | 28.57 | 27.89 | 27.96 | 333,959 | -0.60(-2.09%) |
Nov 10, 2015 | 28.44 | 28.76 | 28.26 | 28.56 | 447,681 | +0.10(+0.36%) |
Nov 09, 2015 | 28.71 | 29.01 | 28.37 | 28.46 | 372,540 | -0.32(-1.10%) |
Nov 06, 2015 | 28.67 | 28.88 | 28.37 | 28.77 | 605,553 | -0.13(-0.46%) |
Nov 05, 2015 | 29.04 | 29.40 | 28.81 | 28.90 | 1,004,919 | -0.34(-1.16%) |
Nov 04, 2015 | 29.57 | 29.59 | 29.03 | 29.24 | 818,705 | -0.28(-0.95%) |
Nov 03, 2015 | 28.98 | 29.71 | 28.94 | 29.52 | 1,348,568 | +0.72(+2.50%) |
Nov 02, 2015 | 27.99 | 28.93 | 27.95 | 28.80 | 885,407 | +0.64(+2.27%) |
Oct 30, 2015 | 28.04 | 28.43 | 27.76 | 28.16 | 767,980 | +0.22(+0.79%) |
Oct 29, 2015 | 27.71 | 28.24 | 27.67 | 27.94 | 586,222 | +0.11(+0.40%) |
Oct 28, 2015 | 27.30 | 27.99 | 27.18 | 27.83 | 942,481 | +0.66(+2.44%) |
Oct 27, 2015 | 27.21 | 27.26 | 26.91 | 27.17 | 732,694 | -0.33(-1.20%) |
Oct 26, 2015 | 28.10 | 28.10 | 27.50 | 27.50 | 722,046 | -0.71(-2.50%) |
Oct 23, 2015 | 28.11 | 28.44 | 27.94 | 28.21 | 917,778 | -0.07(-0.26%) |
Oct 22, 2015 | 27.91 | 28.31 | 27.88 | 28.28 | 1,424,371 | +0.55(+1.99%) |
Oct 21, 2015 | 27.97 | 28.10 | 27.70 | 27.73 | 975,078 | -0.36(-1.28%) |
Oct 20, 2015 | 27.98 | 28.24 | 27.82 | 28.09 | 640,182 | +0.10(+0.34%) |
Oct 19, 2015 | 28.30 | 28.32 | 27.87 | 27.99 | 806,325 | -0.60(-2.11%) |
Oct 16, 2015 | 28.68 | 28.76 | 28.24 | 28.60 | 957,000 | +0.01(+0.03%) |
Oct 15, 2015 | 28.02 | 28.59 | 27.86 | 28.59 | 772,880 | +0.49(+1.73%) |
Oct 14, 2015 | 27.76 | 28.20 | 27.74 | 28.10 | 803,464 | +0.26(+0.95%) |
Oct 13, 2015 | 27.85 | 28.24 | 27.74 | 27.84 | 766,333 | -0.25(-0.89%) |
Oct 12, 2015 | 28.49 | 28.50 | 27.84 | 28.09 | 654,869 | -0.39(-1.37%) |
Oct 09, 2015 | 28.76 | 28.76 | 28.30 | 28.48 | 1,101,133 | -0.20(-0.69%) |
Oct 08, 2015 | 28.08 | 28.75 | 27.88 | 28.68 | 1,025,829 | +0.55(+1.96%) |
Oct 07, 2015 | 28.07 | 28.44 | 27.51 | 28.12 | 1,021,278 | +0.37(+1.32%) |
Oct 06, 2015 | 27.21 | 27.93 | 27.04 | 27.76 | 1,520,939 | +0.65(+2.39%) |
Oct 05, 2015 | 26.63 | 27.17 | 26.59 | 27.11 | 1,484,761 | +0.78(+2.96%) |
Oct 02, 2015 | 24.99 | 26.33 | 24.95 | 26.33 | 1,188,437 | +1.07(+4.25%) |
Oct 01, 2015 | 25.54 | 25.80 | 25.04 | 25.26 | 1,003,380 | +0.03(+0.12%) |
Sep 30, 2015 | 24.85 | 25.29 | 24.79 | 25.23 | 1,626,159 | +0.58(+2.36%) |
Sep 29, 2015 | 24.79 | 24.96 | 24.46 | 24.65 | 1,048,149 | +0.04(+0.18%) |
Sep 28, 2015 | 25.32 | 25.32 | 24.60 | 24.60 | 1,724,402 | -0.96(-3.74%) |
Sep 25, 2015 | 25.82 | 25.82 | 25.35 | 25.56 | 623,584 | +0.05(+0.18%) |
Sep 24, 2015 | 25.20 | 25.69 | 25.06 | 25.51 | 986,537 | +0.12(+0.46%) |
Sep 23, 2015 | 25.89 | 25.95 | 25.40 | 25.40 | 2,251,540 | -0.40(-1.55%) |
Sep 22, 2015 | 25.68 | 26.05 | 25.59 | 25.80 | 2,657,786 | -0.25(-0.95%) |
Sep 21, 2015 | 26.14 | 26.25 | 25.90 | 26.05 | 1,087,473 | +0.14(+0.53%) |
Sep 18, 2015 | 26.19 | 26.35 | 25.78 | 25.91 | 1,436,350 | -0.74(-2.79%) |
Sep 17, 2015 | 26.73 | 27.13 | 26.48 | 26.65 | 1,539,704 | -0.04(-0.14%) |
Sep 16, 2015 | 26.16 | 26.71 | 26.05 | 26.69 | 2,672,971 | +0.77(+2.98%) |
Sep 15, 2015 | 25.71 | 26.02 | 25.71 | 25.92 | 1,150,089 | +0.31(+1.20%) |
Sep 14, 2015 | 25.69 | 25.75 | 25.48 | 25.61 | 2,434,367 | -0.24(-0.93%) |
Sep 11, 2015 | 25.83 | 25.86 | 25.49 | 25.85 | 939,685 | -0.23(-0.87%) |
Sep 10, 2015 | 26.05 | 26.22 | 25.67 | 26.08 | 1,620,086 | +0.14(+0.53%) |
Sep 09, 2015 | 26.62 | 26.95 | 25.89 | 25.94 | 1,304,313 | -0.54(-2.04%) |
Sep 08, 2015 | 26.35 | 26.51 | 26.04 | 26.48 | 1,493,642 | +0.42(+1.60%) |
Sep 04, 2015 | 26.16 | 26.06 | 26.06 | 26.06 | 1,896,921 | -0.48(-1.81%) |
Sep 03, 2015 | 26.53 | 27.09 | 26.37 | 26.54 | 2,026,054 | +0.08(+0.30%) |
Sep 02, 2015 | 26.56 | 26.63 | 25.85 | 26.46 | 2,419,907 | +0.28(+1.06%) |
Sep 01, 2015 | 26.42 | 26.70 | 26.00 | 26.18 | 2,337,380 | -1.04(-3.80%) |
Aug 31, 2015 | 26.61 | 27.33 | 26.22 | 27.22 | 3,419,190 | +0.32(+1.19%) |
Aug 28, 2015 | 26.26 | 27.19 | 26.23 | 26.90 | 3,592,928 | +0.55(+2.08%) |
Aug 27, 2015 | 25.55 | 26.38 | 25.55 | 26.35 | 4,735,322 | +1.30(+5.18%) |
Aug 26, 2015 | 24.80 | 25.08 | 24.34 | 25.05 | 2,358,776 | +0.82(+3.37%) |
Aug 25, 2015 | 25.57 | 25.58 | 24.23 | 24.24 | 2,489,371 | -0.34(-1.36%) |
Aug 24, 2015 | 24.59 | 25.54 | 23.89 | 24.57 | 3,085,441 | -1.26(-4.88%) |
Aug 21, 2015 | 26.53 | 26.83 | 25.83 | 25.83 | 2,732,969 | -0.98(-3.64%) |
Aug 20, 2015 | 27.36 | 27.56 | 26.81 | 26.81 | 1,455,938 | -0.63(-2.31%) |
Aug 19, 2015 | 28.16 | 28.16 | 27.33 | 27.45 | 1,240,463 | -0.81(-2.86%) |
Aug 18, 2015 | 28.30 | 28.40 | 28.12 | 28.26 | 566,986 | -0.10(-0.36%) |
Aug 17, 2015 | 28.20 | 28.53 | 28.10 | 28.36 | 1,134,001 | +0.03(+0.10%) |
Aug 14, 2015 | 28.45 | 28.66 | 28.28 | 28.33 | 1,192,215 | -0.08(-0.28%) |
Aug 13, 2015 | 28.68 | 28.75 | 28.39 | 28.41 | 1,030,274 | -0.46(-1.59%) |
Aug 12, 2015 | 28.23 | 28.91 | 28.10 | 28.87 | 1,421,300 | +0.51(+1.80%) |
Aug 11, 2015 | 27.88 | 28.36 | 27.74 | 28.36 | 1,892,002 | +0.03(+0.10%) |
Aug 10, 2015 | 27.52 | 28.35 | 27.52 | 28.33 | 941,843 | +0.90(+3.30%) |
Aug 07, 2015 | 27.87 | 28.08 | 27.35 | 27.42 | 973,029 | -0.55(-1.98%) |
Aug 06, 2015 | 27.37 | 28.03 | 27.16 | 27.98 | 1,863,354 | +0.50(+1.80%) |
Aug 05, 2015 | 27.96 | 28.19 | 27.45 | 27.48 | 1,687,156 | -0.18(-0.63%) |
Aug 04, 2015 | 27.92 | 28.12 | 27.56 | 27.66 | 1,073,542 | -0.11(-0.39%) |
Aug 03, 2015 | 28.12 | 28.24 | 27.71 | 27.77 | 1,855,058 | -0.59(-2.08%) |
Jul 31, 2015 | 28.84 | 28.85 | 28.33 | 28.36 | 899,153 | -0.76(-2.60%) |
Jul 30, 2015 | 29.22 | 29.31 | 28.95 | 29.12 | 1,053,526 | -0.16(-0.55%) |
Jul 29, 2015 | 28.74 | 29.29 | 28.68 | 29.28 | 1,949,298 | +0.43(+1.49%) |
Jul 28, 2015 | 28.07 | 28.97 | 28.04 | 28.85 | 1,675,901 | +0.85(+3.02%) |
Jul 27, 2015 | 28.10 | 28.31 | 27.87 | 28.00 | 1,691,240 | -0.42(-1.46%) |
Jul 24, 2015 | 29.02 | 29.02 | 28.31 | 28.42 | 968,226 | -0.59(-2.04%) |
Jul 23, 2015 | 29.11 | 29.28 | 28.80 | 29.01 | 949,304 | -0.05(-0.18%) |
Jul 22, 2015 | 29.22 | 29.33 | 29.01 | 29.06 | 2,021,735 | -0.21(-0.72%) |
Jul 21, 2015 | 29.26 | 29.57 | 29.19 | 29.27 | 1,465,656 | +0.03(+0.10%) |
Jul 20, 2015 | 29.62 | 29.68 | 29.22 | 29.24 | 1,549,739 | -0.39(-1.33%) |
Jul 17, 2015 | 29.96 | 29.96 | 29.54 | 29.63 | 1,773,797 | -0.36(-1.19%) |
Jul 16, 2015 | 30.14 | 30.24 | 29.94 | 29.99 | 1,096,827 | -0.01(-0.05%) |
Jul 15, 2015 | 30.47 | 30.54 | 29.90 | 30.01 | 1,215,188 | -0.56(-1.84%) |
Jul 14, 2015 | 30.14 | 30.64 | 30.14 | 30.57 | 1,307,408 | +0.30(+0.99%) |
Jul 13, 2015 | 30.20 | 30.35 | 30.10 | 30.27 | 1,506,538 | +0.20(+0.68%) |
Jul 10, 2015 | 30.09 | 30.28 | 29.94 | 30.06 | 1,036,471 | +0.12(+0.41%) |
Jul 09, 2015 | 30.16 | 30.34 | 29.94 | 29.94 | 1,279,801 | +0.12(+0.40%) |
Jul 08, 2015 | 30.25 | 30.44 | 29.70 | 29.82 | 832,135 | -0.62(-2.02%) |
Jul 07, 2015 | 30.04 | 30.54 | 29.67 | 30.44 | 1,063,628 | +0.31(+1.02%) |
Jul 06, 2015 | 30.16 | 30.44 | 30.03 | 30.13 | 787,299 | -0.42(-1.38%) |
Jul 02, 2015 | 30.52 | 30.55 | 30.55 | 30.55 | 564,880 | +0.18(+0.60%) |
Jul 01, 2015 | 30.93 | 31.00 | 30.35 | 30.37 | 1,374,601 | -0.53(-1.72%) |
Jun 30, 2015 | 31.06 | 31.06 | 30.72 | 30.90 | 617,835 | +0.20(+0.67%) |
Jun 29, 2015 | 30.92 | 31.09 | 30.69 | 30.70 | 1,166,314 | -0.58(-1.84%) |
Jun 26, 2015 | 31.20 | 31.30 | 31.03 | 31.27 | 857,007 | +0.06(+0.19%) |
Jun 25, 2015 | 31.57 | 31.60 | 31.22 | 31.22 | 601,501 | -0.35(-1.10%) |
Jun 24, 2015 | 31.70 | 31.86 | 31.56 | 31.56 | 473,419 | -0.21(-0.66%) |
Jun 23, 2015 | 31.63 | 31.81 | 31.57 | 31.77 | 715,301 | +0.13(+0.41%) |
Jun 22, 2015 | 31.60 | 31.66 | 31.40 | 31.64 | 714,596 | +0.33(+1.06%) |
Jun 19, 2015 | 31.38 | 31.62 | 31.31 | 31.31 | 863,319 | -0.31(-0.98%) |
Jun 18, 2015 | 31.69 | 31.88 | 31.60 | 31.62 | 1,082,173 | -0.03(-0.09%) |
Jun 17, 2015 | 31.89 | 32.00 | 31.48 | 31.65 | 1,037,153 | -0.06(-0.18%) |
Jun 16, 2015 | 31.51 | 31.72 | 31.39 | 31.71 | 989,744 | +0.25(+0.78%) |
Jun 15, 2015 | 31.34 | 31.55 | 31.24 | 31.46 | 630,729 | -0.07(-0.23%) |
Jun 12, 2015 | 31.76 | 31.76 | 31.50 | 31.53 | 727,338 | -0.38(-1.18%) |
Jun 11, 2015 | 32.07 | 32.15 | 31.87 | 31.91 | 584,542 | -0.12(-0.38%) |
Jun 10, 2015 | 32.01 | 32.11 | 31.93 | 32.03 | 733,957 | +0.42(+1.33%) |
Jun 09, 2015 | 31.80 | 32.01 | 31.61 | 31.61 | 900,125 | -0.01(-0.05%) |
Jun 08, 2015 | 31.72 | 31.85 | 31.56 | 31.63 | 1,097,553 | -0.17(-0.52%) |
Jun 05, 2015 | 31.46 | 32.06 | 31.41 | 31.80 | 995,965 | +0.23(+0.73%) |
Jun 04, 2015 | 31.84 | 31.87 | 31.51 | 31.56 | 1,091,839 | -0.39(-1.22%) |
Jun 03, 2015 | 32.06 | 32.34 | 31.95 | 31.95 | 797,375 | -0.23(-0.72%) |
Jun 02, 2015 | 32.04 | 32.34 | 31.93 | 32.19 | 524,217 | +0.21(+0.66%) |
Jun 01, 2015 | 32.10 | 32.12 | 31.92 | 31.98 | 451,270 | -0.09(-0.27%) |
May 29, 2015 | 32.01 | 32.24 | 31.95 | 32.06 | 746,608 | -0.01(-0.02%) |
May 28, 2015 | 32.03 | 32.10 | 31.86 | 32.07 | 997,950 | -0.11(-0.34%) |
May 27, 2015 | 32.16 | 32.47 | 32.00 | 32.18 | 18,070,934 | -0.03(-0.09%) |
May 26, 2015 | 32.50 | 32.55 | 32.11 | 32.21 | 806,275 | -0.55(-1.68%) |
May 22, 2015 | 32.71 | 32.76 | 32.76 | 32.76 | 480,237 | -0.13(-0.40%) |
May 21, 2015 | 32.72 | 32.95 | 32.66 | 32.89 | 645,945 | +0.30(+0.91%) |
May 20, 2015 | 32.57 | 32.69 | 32.39 | 32.59 | 836,533 | +0.11(+0.33%) |
May 19, 2015 | 32.68 | 32.76 | 32.46 | 32.48 | 1,166,659 | -0.46(-1.38%) |
May 18, 2015 | 32.82 | 33.00 | 32.74 | 32.94 | 836,066 | -0.01(-0.04%) |
May 15, 2015 | 32.68 | 33.07 | 32.59 | 32.95 | 712,053 | +0.11(+0.33%) |
May 14, 2015 | 32.91 | 33.15 | 32.79 | 32.84 | 962,388 | +0.00(+0.00%) |
May 13, 2015 | 33.17 | 33.25 | 32.74 | 32.84 | 680,182 | -0.12(-0.35%) |
May 12, 2015 | 32.74 | 33.11 | 32.69 | 32.96 | 661,326 | +0.16(+0.49%) |
May 11, 2015 | 33.36 | 33.41 | 32.76 | 32.80 | 799,174 | -0.58(-1.73%) |
May 08, 2015 | 33.13 | 33.40 | 32.73 | 33.38 | 1,306,766 | +0.54(+1.65%) |
May 07, 2015 | 33.16 | 33.16 | 32.62 | 32.84 | 1,018,909 | -0.37(-1.11%) |
May 06, 2015 | 33.66 | 33.78 | 33.06 | 33.21 | 1,096,528 | -0.12(-0.35%) |
May 05, 2015 | 33.97 | 34.15 | 33.32 | 33.32 | 1,238,424 | -0.41(-1.22%) |
May 04, 2015 | 33.89 | 34.01 | 33.58 | 33.73 | 939,589 | -0.07(-0.21%) |