Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.66 | 27.52 | 26.55 | 27.48 | 245,975 | +0.95(+3.59%) |
Jan 28, 2016 | 26.76 | 26.90 | 26.22 | 26.52 | 140,541 | -0.09(-0.35%) |
Jan 27, 2016 | 25.40 | 26.98 | 25.39 | 26.62 | 311,151 | +1.19(+4.66%) |
Jan 26, 2016 | 25.04 | 25.56 | 24.81 | 25.43 | 141,526 | +0.52(+2.08%) |
Jan 25, 2016 | 25.25 | 25.39 | 24.85 | 24.91 | 160,106 | -0.40(-1.56%) |
Jan 22, 2016 | 25.18 | 25.54 | 24.89 | 25.31 | 135,313 | +0.40(+1.59%) |
Jan 21, 2016 | 25.18 | 25.42 | 24.82 | 24.91 | 148,661 | -0.26(-1.05%) |
Jan 20, 2016 | 25.11 | 25.53 | 24.43 | 25.18 | 111,759 | -0.28(-1.10%) |
Jan 19, 2016 | 25.71 | 25.94 | 24.96 | 25.46 | 134,778 | -0.11(-0.42%) |
Jan 15, 2016 | 25.40 | 25.56 | 25.56 | 25.56 | 120,016 | -0.51(-1.96%) |
Jan 14, 2016 | 25.63 | 26.48 | 25.63 | 26.08 | 96,389 | +0.39(+1.51%) |
Jan 13, 2016 | 27.24 | 27.32 | 25.59 | 25.69 | 185,065 | -1.55(-5.69%) |
Jan 12, 2016 | 27.30 | 27.49 | 26.86 | 27.24 | 180,910 | +0.18(+0.66%) |
Jan 11, 2016 | 26.51 | 27.36 | 26.46 | 27.06 | 110,972 | +0.60(+2.28%) |
Jan 08, 2016 | 27.38 | 27.53 | 26.41 | 26.45 | 180,864 | -0.81(-2.96%) |
Jan 07, 2016 | 27.73 | 27.98 | 27.24 | 27.26 | 123,699 | -0.91(-3.22%) |
Jan 06, 2016 | 28.00 | 28.28 | 27.98 | 28.17 | 120,725 | -0.18(-0.63%) |
Jan 05, 2016 | 28.42 | 28.66 | 27.96 | 28.35 | 138,452 | -0.02(-0.08%) |
Jan 04, 2016 | 28.52 | 28.52 | 27.76 | 28.37 | 191,542 | -0.56(-1.93%) |
Dec 31, 2015 | 29.07 | 28.93 | 28.93 | 28.93 | 112,918 | -0.33(-1.11%) |
Dec 30, 2015 | 29.59 | 29.79 | 29.19 | 29.25 | 65,243 | -0.34(-1.15%) |
Dec 29, 2015 | 29.25 | 29.85 | 29.25 | 29.59 | 76,563 | +0.14(+0.47%) |
Dec 28, 2015 | 29.29 | 29.65 | 29.18 | 29.45 | 79,348 | -0.05(-0.16%) |
Dec 24, 2015 | 29.14 | 29.50 | 29.50 | 29.50 | 30,971 | +0.40(+1.39%) |
Dec 23, 2015 | 29.34 | 29.34 | 29.00 | 29.10 | 51,877 | -0.02(-0.05%) |
Dec 22, 2015 | 28.87 | 29.32 | 28.11 | 29.11 | 96,507 | +0.31(+1.08%) |
Dec 21, 2015 | 28.64 | 28.85 | 28.42 | 28.80 | 120,910 | +0.43(+1.50%) |
Dec 18, 2015 | 28.61 | 28.77 | 28.14 | 28.38 | 278,971 | -0.26(-0.89%) |
Dec 17, 2015 | 29.54 | 29.71 | 28.63 | 28.63 | 153,149 | -0.93(-3.15%) |
Dec 16, 2015 | 29.66 | 30.00 | 29.04 | 29.56 | 122,632 | -0.02(-0.08%) |
Dec 15, 2015 | 29.92 | 29.92 | 29.22 | 29.59 | 103,163 | +0.00(+0.00%) |
Dec 14, 2015 | 29.99 | 30.25 | 29.45 | 29.59 | 160,522 | -0.33(-1.11%) |
Dec 11, 2015 | 30.07 | 30.40 | 29.78 | 29.92 | 287,073 | -0.62(-2.03%) |
Dec 10, 2015 | 31.46 | 31.49 | 30.51 | 30.54 | 192,973 | -0.88(-2.81%) |
Dec 09, 2015 | 32.11 | 32.28 | 31.41 | 31.42 | 104,987 | -0.69(-2.15%) |
Dec 08, 2015 | 32.19 | 32.32 | 31.69 | 32.11 | 93,513 | -0.16(-0.50%) |
Dec 07, 2015 | 32.55 | 32.64 | 32.07 | 32.27 | 102,124 | -0.34(-1.04%) |
Dec 04, 2015 | 32.30 | 32.93 | 32.30 | 32.61 | 130,437 | +0.31(+0.95%) |
Dec 03, 2015 | 33.35 | 33.52 | 32.17 | 32.30 | 92,532 | -1.05(-3.14%) |
Dec 02, 2015 | 33.53 | 33.75 | 33.06 | 33.35 | 73,057 | -0.13(-0.39%) |
Dec 01, 2015 | 33.47 | 33.66 | 33.30 | 33.48 | 72,082 | +0.14(+0.42%) |
Nov 30, 2015 | 33.53 | 33.60 | 33.27 | 33.34 | 102,007 | +0.12(+0.35%) |
Nov 27, 2015 | 33.18 | 33.47 | 33.03 | 33.23 | 55,646 | -0.04(-0.12%) |
Nov 25, 2015 | 33.33 | 33.27 | 33.27 | 33.27 | 80,590 | +0.03(+0.09%) |
Nov 24, 2015 | 33.27 | 33.41 | 32.90 | 33.23 | 65,557 | -0.02(-0.05%) |
Nov 23, 2015 | 32.67 | 33.86 | 32.67 | 33.25 | 173,580 | +0.58(+1.77%) |
Nov 20, 2015 | 32.57 | 32.83 | 32.20 | 32.67 | 153,946 | +0.38(+1.19%) |
Nov 19, 2015 | 32.85 | 32.95 | 32.19 | 32.29 | 177,983 | -0.52(-1.57%) |
Nov 18, 2015 | 32.08 | 32.93 | 31.86 | 32.80 | 164,687 | +0.82(+2.57%) |
Nov 17, 2015 | 31.37 | 32.90 | 31.37 | 31.98 | 250,013 | +0.92(+2.95%) |
Nov 16, 2015 | 31.18 | 31.22 | 30.92 | 31.07 | 85,075 | -0.17(-0.54%) |
Nov 13, 2015 | 31.07 | 31.43 | 30.85 | 31.23 | 73,830 | -0.01(-0.02%) |
Nov 12, 2015 | 31.82 | 31.82 | 31.00 | 31.24 | 72,631 | -0.72(-2.26%) |
Nov 11, 2015 | 32.01 | 32.46 | 31.94 | 31.97 | 36,724 | +0.05(+0.14%) |
Nov 10, 2015 | 31.41 | 31.99 | 31.41 | 31.92 | 80,781 | +0.35(+1.10%) |
Nov 09, 2015 | 32.03 | 32.04 | 31.40 | 31.57 | 194,744 | -0.45(-1.42%) |
Nov 06, 2015 | 31.83 | 32.24 | 31.83 | 32.03 | 96,775 | +0.05(+0.14%) |
Nov 05, 2015 | 31.47 | 32.03 | 31.47 | 31.98 | 58,620 | +0.53(+1.69%) |
Nov 04, 2015 | 31.57 | 32.02 | 31.25 | 31.45 | 117,618 | -0.23(-0.73%) |
Nov 03, 2015 | 31.67 | 31.93 | 31.36 | 31.68 | 205,763 | -0.14(-0.44%) |
Nov 02, 2015 | 30.88 | 32.05 | 30.81 | 31.82 | 200,187 | +0.92(+2.96%) |
Oct 30, 2015 | 31.63 | 31.54 | 30.82 | 30.90 | 90,775 | -0.64(-2.02%) |
Oct 29, 2015 | 31.54 | 31.83 | 31.29 | 31.54 | 90,086 | -0.22(-0.68%) |
Oct 28, 2015 | 31.25 | 31.89 | 31.17 | 31.76 | 149,237 | +0.49(+1.57%) |
Oct 27, 2015 | 31.23 | 31.62 | 30.95 | 31.27 | 122,065 | +0.08(+0.25%) |
Oct 26, 2015 | 31.73 | 31.79 | 30.78 | 31.19 | 147,435 | -0.72(-2.24%) |
Oct 23, 2015 | 32.54 | 32.54 | 31.58 | 31.90 | 174,131 | +0.12(+0.39%) |
Oct 22, 2015 | 32.13 | 32.13 | 31.16 | 31.78 | 197,857 | -0.14(-0.43%) |
Oct 21, 2015 | 32.65 | 32.79 | 31.87 | 31.92 | 172,692 | -0.59(-1.82%) |
Oct 20, 2015 | 32.67 | 32.89 | 32.43 | 32.51 | 68,885 | -0.17(-0.52%) |
Oct 19, 2015 | 32.43 | 32.84 | 32.43 | 32.68 | 101,460 | +0.00(+0.00%) |
Oct 16, 2015 | 32.86 | 33.06 | 32.40 | 32.68 | 186,541 | -0.02(-0.05%) |
Oct 15, 2015 | 32.07 | 32.72 | 31.97 | 32.70 | 98,082 | +0.78(+2.43%) |
Oct 14, 2015 | 32.33 | 32.67 | 31.88 | 31.92 | 109,103 | -0.48(-1.50%) |
Oct 13, 2015 | 32.76 | 32.88 | 32.35 | 32.40 | 131,474 | -0.46(-1.40%) |
Oct 12, 2015 | 32.84 | 33.10 | 32.57 | 32.87 | 245,778 | +0.19(+0.59%) |
Oct 09, 2015 | 32.71 | 33.00 | 32.45 | 32.67 | 299,173 | +0.07(+0.21%) |
Oct 08, 2015 | 31.61 | 32.64 | 31.39 | 32.60 | 165,439 | +1.18(+3.75%) |
Oct 07, 2015 | 31.13 | 31.57 | 31.13 | 31.43 | 285,166 | +0.40(+1.29%) |
Oct 06, 2015 | 31.89 | 31.89 | 30.98 | 31.03 | 87,463 | -0.91(-2.84%) |
Oct 05, 2015 | 31.38 | 32.09 | 31.38 | 31.93 | 171,681 | +0.85(+2.75%) |
Oct 02, 2015 | 31.22 | 31.49 | 30.73 | 31.08 | 121,520 | -0.32(-1.03%) |
Oct 01, 2015 | 31.60 | 31.60 | 30.44 | 31.40 | 131,135 | -0.07(-0.22%) |
Sep 30, 2015 | 30.67 | 31.67 | 30.64 | 31.47 | 228,019 | +0.95(+3.13%) |
Sep 29, 2015 | 30.33 | 30.73 | 30.17 | 30.52 | 235,680 | +0.29(+0.97%) |
Sep 28, 2015 | 30.32 | 30.60 | 30.09 | 30.23 | 148,393 | -0.13(-0.43%) |
Sep 25, 2015 | 30.87 | 31.09 | 30.10 | 30.36 | 127,674 | -0.18(-0.58%) |
Sep 24, 2015 | 29.88 | 30.71 | 29.88 | 30.53 | 91,406 | +0.42(+1.41%) |
Sep 23, 2015 | 29.83 | 30.20 | 29.73 | 30.11 | 76,322 | +0.30(+1.01%) |
Sep 22, 2015 | 30.15 | 30.21 | 29.45 | 29.81 | 74,582 | -0.55(-1.80%) |
Sep 21, 2015 | 30.20 | 30.47 | 30.09 | 30.36 | 153,139 | +0.34(+1.13%) |
Sep 18, 2015 | 29.60 | 30.12 | 29.60 | 30.02 | 159,583 | +0.03(+0.10%) |
Sep 17, 2015 | 29.85 | 30.37 | 29.82 | 29.99 | 149,100 | +0.19(+0.65%) |
Sep 16, 2015 | 29.83 | 30.05 | 29.58 | 29.80 | 82,662 | +0.02(+0.08%) |
Sep 15, 2015 | 29.68 | 29.83 | 29.58 | 29.77 | 48,632 | +0.19(+0.65%) |
Sep 14, 2015 | 29.77 | 29.83 | 29.52 | 29.58 | 42,958 | -0.16(-0.54%) |
Sep 11, 2015 | 29.35 | 29.80 | 29.35 | 29.74 | 47,162 | +0.18(+0.62%) |
Sep 10, 2015 | 29.60 | 29.79 | 29.41 | 29.56 | 47,366 | -0.08(-0.26%) |
Sep 09, 2015 | 29.97 | 30.37 | 29.54 | 29.63 | 102,047 | -0.18(-0.62%) |
Sep 08, 2015 | 29.24 | 29.93 | 29.15 | 29.82 | 139,348 | +0.99(+3.42%) |
Sep 04, 2015 | 28.90 | 28.83 | 28.83 | 28.83 | 44,348 | -0.46(-1.57%) |
Sep 03, 2015 | 29.44 | 29.84 | 29.27 | 29.29 | 88,713 | -0.11(-0.36%) |
Sep 02, 2015 | 29.27 | 29.48 | 28.96 | 29.40 | 75,989 | +0.51(+1.77%) |
Sep 01, 2015 | 29.17 | 29.57 | 28.72 | 28.89 | 90,256 | -0.73(-2.45%) |
Aug 31, 2015 | 29.45 | 29.87 | 29.25 | 29.61 | 120,775 | -0.03(-0.10%) |
Aug 28, 2015 | 29.56 | 29.83 | 29.19 | 29.64 | 88,154 | +0.05(+0.18%) |
Aug 27, 2015 | 29.68 | 29.73 | 28.78 | 29.59 | 138,158 | +0.20(+0.68%) |
Aug 26, 2015 | 29.42 | 29.47 | 28.47 | 29.39 | 88,129 | +0.59(+2.04%) |
Aug 25, 2015 | 30.54 | 30.54 | 28.78 | 28.80 | 119,599 | -0.89(-3.01%) |
Aug 24, 2015 | 29.33 | 30.44 | 28.85 | 29.70 | 194,233 | -0.98(-3.19%) |
Aug 21, 2015 | 30.48 | 31.13 | 30.04 | 30.68 | 145,672 | -0.31(-1.01%) |
Aug 20, 2015 | 30.95 | 31.20 | 30.75 | 30.99 | 100,601 | -0.33(-1.05%) |
Aug 19, 2015 | 31.32 | 31.55 | 31.04 | 31.32 | 53,537 | -0.11(-0.36%) |
Aug 18, 2015 | 31.55 | 31.68 | 31.33 | 31.43 | 61,050 | -0.18(-0.56%) |
Aug 17, 2015 | 31.11 | 31.80 | 30.98 | 31.61 | 103,116 | +0.54(+1.75%) |
Aug 14, 2015 | 30.73 | 31.26 | 30.73 | 31.07 | 300,723 | +0.23(+0.74%) |
Aug 13, 2015 | 30.86 | 31.29 | 30.63 | 30.84 | 85,642 | -0.21(-0.69%) |
Aug 12, 2015 | 30.72 | 31.10 | 30.33 | 31.05 | 91,482 | +0.04(+0.12%) |
Aug 11, 2015 | 30.44 | 31.13 | 30.44 | 31.01 | 132,549 | +0.26(+0.85%) |
Aug 10, 2015 | 30.44 | 31.00 | 30.36 | 30.75 | 260,312 | +0.60(+1.98%) |
Aug 07, 2015 | 30.38 | 30.45 | 29.91 | 30.16 | 81,160 | -0.36(-1.18%) |
Aug 06, 2015 | 30.75 | 30.95 | 30.24 | 30.51 | 92,104 | -0.42(-1.36%) |
Aug 05, 2015 | 31.25 | 31.28 | 30.64 | 30.94 | 65,309 | -0.18(-0.57%) |
Aug 04, 2015 | 31.10 | 31.22 | 30.83 | 31.11 | 101,214 | +0.00(+0.00%) |
Aug 03, 2015 | 31.40 | 31.66 | 30.95 | 31.11 | 91,002 | -0.32(-1.02%) |
Jul 31, 2015 | 31.36 | 31.48 | 31.26 | 31.43 | 151,054 | +0.22(+0.71%) |
Jul 30, 2015 | 30.84 | 31.29 | 30.73 | 31.21 | 101,141 | +0.35(+1.14%) |
Jul 29, 2015 | 30.76 | 31.17 | 30.60 | 30.86 | 122,435 | +0.00(+0.00%) |
Jul 28, 2015 | 31.12 | 31.12 | 30.65 | 30.86 | 171,506 | -0.23(-0.74%) |
Jul 27, 2015 | 31.15 | 31.41 | 30.91 | 31.09 | 160,745 | -0.06(-0.20%) |
Jul 24, 2015 | 31.23 | 31.44 | 30.85 | 31.15 | 191,228 | +0.17(+0.54%) |
Jul 23, 2015 | 30.31 | 31.91 | 30.31 | 30.98 | 211,145 | +0.41(+1.35%) |
Jul 22, 2015 | 30.18 | 30.57 | 29.92 | 30.57 | 63,790 | +0.40(+1.32%) |
Jul 21, 2015 | 30.61 | 30.69 | 29.96 | 30.17 | 121,091 | -0.48(-1.57%) |
Jul 20, 2015 | 31.13 | 31.24 | 30.55 | 30.65 | 70,310 | -0.34(-1.11%) |
Jul 17, 2015 | 30.90 | 31.22 | 30.87 | 31.00 | 101,588 | +0.17(+0.55%) |
Jul 16, 2015 | 31.07 | 31.21 | 30.81 | 30.83 | 170,843 | +0.00(+0.00%) |
Jul 15, 2015 | 30.61 | 30.94 | 30.48 | 30.83 | 41,498 | +0.15(+0.47%) |
Jul 14, 2015 | 30.70 | 30.79 | 30.57 | 30.68 | 90,979 | -0.11(-0.37%) |
Jul 13, 2015 | 31.02 | 31.08 | 30.58 | 30.80 | 92,559 | +0.05(+0.15%) |
Jul 10, 2015 | 30.41 | 30.90 | 30.19 | 30.75 | 102,979 | +0.60(+2.00%) |
Jul 09, 2015 | 30.60 | 30.60 | 30.04 | 30.15 | 97,339 | -0.02(-0.08%) |
Jul 08, 2015 | 30.29 | 30.49 | 29.96 | 30.17 | 130,416 | -0.31(-1.03%) |
Jul 07, 2015 | 30.44 | 30.55 | 29.95 | 30.48 | 78,556 | -0.01(-0.02%) |
Jul 06, 2015 | 30.35 | 30.68 | 30.16 | 30.49 | 93,297 | -0.17(-0.55%) |
Jul 02, 2015 | 31.32 | 30.66 | 30.66 | 30.66 | 64,757 | -0.51(-1.64%) |
Jul 01, 2015 | 30.69 | 31.24 | 30.69 | 31.17 | 122,222 | +0.75(+2.46%) |
Jun 30, 2015 | 30.58 | 30.63 | 29.91 | 30.42 | 179,361 | +0.09(+0.30%) |
Jun 29, 2015 | 31.01 | 31.17 | 30.32 | 30.33 | 94,383 | -0.63(-2.02%) |
Jun 26, 2015 | 30.94 | 31.21 | 30.73 | 30.96 | 200,370 | +0.19(+0.62%) |
Jun 25, 2015 | 30.94 | 30.94 | 30.62 | 30.77 | 125,928 | +0.08(+0.25%) |
Jun 24, 2015 | 30.64 | 30.83 | 30.50 | 30.69 | 104,977 | -0.08(-0.25%) |
Jun 23, 2015 | 30.03 | 30.80 | 30.00 | 30.77 | 115,902 | +0.83(+2.78%) |
Jun 22, 2015 | 29.40 | 30.00 | 29.40 | 29.93 | 99,561 | +0.74(+2.54%) |
Jun 19, 2015 | 28.97 | 29.33 | 28.87 | 29.19 | 396,168 | +0.26(+0.90%) |
Jun 18, 2015 | 28.98 | 29.16 | 28.76 | 28.93 | 190,334 | +0.06(+0.21%) |
Jun 17, 2015 | 29.11 | 29.11 | 28.81 | 28.87 | 68,187 | -0.21(-0.74%) |
Jun 16, 2015 | 28.99 | 29.16 | 28.59 | 29.09 | 75,848 | +0.06(+0.21%) |
Jun 15, 2015 | 28.83 | 29.02 | 28.53 | 29.02 | 88,099 | -0.10(-0.34%) |
Jun 12, 2015 | 29.07 | 29.46 | 29.05 | 29.12 | 123,140 | +0.08(+0.26%) |
Jun 11, 2015 | 29.12 | 29.22 | 28.86 | 29.05 | 135,271 | -0.04(-0.13%) |
Jun 10, 2015 | 28.63 | 29.16 | 28.45 | 29.09 | 173,355 | +0.63(+2.23%) |
Jun 09, 2015 | 28.82 | 28.83 | 28.43 | 28.45 | 68,485 | -0.36(-1.26%) |
Jun 08, 2015 | 29.35 | 29.69 | 28.80 | 28.82 | 192,230 | -0.51(-1.73%) |
Jun 05, 2015 | 28.95 | 29.35 | 28.75 | 29.32 | 95,334 | +0.37(+1.29%) |
Jun 04, 2015 | 28.96 | 29.26 | 28.85 | 28.95 | 109,372 | -0.18(-0.63%) |
Jun 03, 2015 | 28.83 | 29.23 | 28.83 | 29.13 | 90,025 | +0.37(+1.29%) |
Jun 02, 2015 | 28.40 | 28.95 | 28.40 | 28.76 | 77,217 | +0.21(+0.74%) |
Jun 01, 2015 | 28.60 | 28.61 | 28.37 | 28.55 | 109,580 | +0.02(+0.08%) |
May 29, 2015 | 28.18 | 28.61 | 28.18 | 28.53 | 139,877 | +0.25(+0.89%) |
May 28, 2015 | 28.18 | 28.43 | 28.12 | 28.28 | 96,493 | -0.03(-0.11%) |
May 27, 2015 | 27.81 | 28.40 | 27.71 | 28.31 | 138,816 | +0.65(+2.33%) |
May 26, 2015 | 27.67 | 27.80 | 27.01 | 27.66 | 158,699 | -0.15(-0.55%) |
May 22, 2015 | 27.88 | 27.81 | 27.81 | 27.81 | 96,668 | -0.08(-0.27%) |
May 21, 2015 | 28.10 | 28.24 | 27.81 | 27.89 | 93,484 | -0.19(-0.68%) |
May 20, 2015 | 28.06 | 28.23 | 27.68 | 28.08 | 123,953 | +0.02(+0.05%) |
May 19, 2015 | 28.16 | 28.19 | 27.90 | 28.06 | 171,414 | -0.03(-0.11%) |
May 18, 2015 | 27.64 | 28.12 | 27.47 | 28.09 | 359,161 | +0.49(+1.76%) |
May 15, 2015 | 27.77 | 27.81 | 27.55 | 27.61 | 123,656 | -0.17(-0.60%) |
May 14, 2015 | 27.59 | 28.06 | 27.48 | 27.77 | 150,780 | +0.25(+0.91%) |
May 13, 2015 | 27.61 | 27.79 | 27.30 | 27.52 | 217,556 | -0.16(-0.58%) |
May 12, 2015 | 28.06 | 28.06 | 27.27 | 27.68 | 218,584 | -0.44(-1.57%) |
May 11, 2015 | 27.93 | 28.40 | 27.88 | 28.12 | 99,519 | +0.13(+0.46%) |
May 08, 2015 | 27.99 | 28.19 | 27.76 | 28.00 | 108,125 | +0.19(+0.68%) |
May 07, 2015 | 27.43 | 27.84 | 27.42 | 27.81 | 114,732 | +0.30(+1.08%) |
May 06, 2015 | 27.45 | 27.61 | 27.15 | 27.51 | 136,199 | +0.02(+0.08%) |
May 05, 2015 | 27.66 | 27.74 | 27.21 | 27.49 | 175,552 | -0.24(-0.85%) |
May 04, 2015 | 28.00 | 28.39 | 27.70 | 27.72 | 138,367 | -0.26(-0.92%) |
May 01, 2015 | 27.87 | 28.13 | 27.87 | 27.98 | 169,752 | +0.27(+0.96%) |
Apr 30, 2015 | 27.86 | 28.22 | 27.53 | 27.71 | 290,327 | -0.33(-1.16%) |
Apr 29, 2015 | 28.22 | 28.35 | 27.92 | 28.04 | 178,757 | -0.40(-1.41%) |
Apr 28, 2015 | 28.31 | 28.71 | 28.31 | 28.44 | 73,606 | +0.09(+0.32%) |
Apr 27, 2015 | 29.26 | 29.48 | 28.28 | 28.35 | 138,361 | -1.07(-3.64%) |
Apr 24, 2015 | 29.46 | 29.54 | 29.12 | 29.42 | 129,580 | -0.02(-0.08%) |
Apr 23, 2015 | 30.10 | 30.10 | 28.59 | 29.45 | 219,282 | -1.06(-3.46%) |
Apr 22, 2015 | 30.40 | 30.50 | 29.59 | 30.50 | 114,149 | +0.14(+0.48%) |
Apr 21, 2015 | 30.28 | 30.57 | 30.18 | 30.36 | 78,967 | +0.00(+0.00%) |
Apr 20, 2015 | 30.00 | 30.52 | 29.97 | 30.36 | 53,439 | +0.42(+1.39%) |
Apr 17, 2015 | 30.37 | 30.60 | 29.68 | 29.94 | 81,904 | -0.63(-2.06%) |
Apr 16, 2015 | 30.54 | 30.71 | 30.25 | 30.57 | 90,216 | +0.03(+0.10%) |
Apr 15, 2015 | 30.55 | 30.85 | 30.45 | 30.54 | 95,604 | +0.02(+0.05%) |
Apr 14, 2015 | 30.32 | 30.60 | 30.18 | 30.52 | 107,539 | +0.18(+0.60%) |
Apr 13, 2015 | 30.10 | 30.48 | 30.10 | 30.34 | 37,441 | +0.19(+0.63%) |
Apr 10, 2015 | 29.97 | 30.17 | 29.85 | 30.15 | 51,962 | +0.33(+1.12%) |
Apr 09, 2015 | 30.31 | 30.82 | 29.51 | 29.82 | 77,615 | -0.58(-1.90%) |
Apr 08, 2015 | 30.08 | 30.46 | 30.08 | 30.39 | 109,950 | +0.20(+0.65%) |
Apr 07, 2015 | 31.03 | 31.15 | 30.18 | 30.20 | 68,933 | -0.71(-2.28%) |
Apr 06, 2015 | 30.60 | 31.25 | 30.60 | 30.90 | 62,995 | +0.02(+0.05%) |
Apr 02, 2015 | 30.65 | 30.89 | 30.89 | 30.89 | 126,037 | +0.21(+0.69%) |
Apr 01, 2015 | 30.71 | 31.15 | 30.32 | 30.68 | 90,032 | -0.18(-0.59%) |
Mar 31, 2015 | 30.71 | 30.93 | 30.43 | 30.86 | 143,563 | -0.07(-0.22%) |
Mar 30, 2015 | 30.18 | 31.28 | 30.07 | 30.93 | 77,761 | +0.96(+3.22%) |
Mar 27, 2015 | 29.72 | 30.04 | 29.68 | 29.96 | 128,951 | +0.20(+0.66%) |
Mar 26, 2015 | 30.21 | 30.22 | 29.67 | 29.76 | 127,696 | -0.61(-2.00%) |
Mar 25, 2015 | 31.22 | 31.52 | 30.31 | 30.37 | 111,586 | -0.76(-2.44%) |
Mar 24, 2015 | 31.35 | 31.48 | 31.09 | 31.13 | 88,795 | -0.30(-0.94%) |
Mar 23, 2015 | 31.31 | 31.76 | 31.09 | 31.43 | 145,961 | +0.05(+0.14%) |
Mar 20, 2015 | 30.96 | 31.42 | 30.58 | 31.38 | 240,297 | +0.62(+2.02%) |
Mar 19, 2015 | 30.38 | 30.81 | 30.35 | 30.76 | 165,566 | +0.23(+0.75%) |
Mar 18, 2015 | 29.95 | 30.53 | 29.86 | 30.53 | 247,871 | +0.57(+1.90%) |
Mar 17, 2015 | 29.80 | 30.14 | 29.70 | 29.96 | 309,975 | +0.00(+0.00%) |
Mar 16, 2015 | 29.83 | 30.17 | 29.51 | 29.96 | 351,529 | +0.22(+0.74%) |
Mar 13, 2015 | 29.11 | 29.79 | 28.57 | 29.74 | 173,225 | +0.55(+1.90%) |
Mar 12, 2015 | 28.37 | 29.23 | 28.37 | 29.19 | 102,011 | +0.99(+3.53%) |
Mar 11, 2015 | 27.71 | 28.33 | 27.68 | 28.19 | 110,926 | +0.47(+1.70%) |
Mar 10, 2015 | 28.01 | 28.01 | 27.68 | 27.72 | 114,815 | -0.43(-1.51%) |
Mar 09, 2015 | 27.74 | 28.18 | 27.73 | 28.15 | 209,182 | +0.39(+1.42%) |
Mar 06, 2015 | 27.74 | 28.04 | 27.58 | 27.75 | 151,412 | -0.21(-0.73%) |
Mar 05, 2015 | 27.89 | 27.98 | 27.53 | 27.96 | 78,695 | +0.06(+0.22%) |
Mar 04, 2015 | 28.52 | 28.59 | 27.81 | 27.90 | 95,262 | -0.61(-2.13%) |
Mar 03, 2015 | 28.47 | 28.60 | 28.34 | 28.50 | 221,738 | +0.05(+0.16%) |
Mar 02, 2015 | 28.54 | 28.64 | 28.32 | 28.46 | 215,692 | -0.11(-0.40%) |
Feb 27, 2015 | 28.07 | 28.84 | 27.96 | 28.57 | 308,216 | +0.37(+1.32%) |
Feb 26, 2015 | 27.90 | 28.69 | 27.80 | 28.20 | 135,005 | +0.26(+0.92%) |
Feb 25, 2015 | 27.90 | 28.04 | 27.90 | 27.94 | 121,841 | +0.19(+0.68%) |
Feb 24, 2015 | 27.44 | 27.87 | 27.36 | 27.75 | 133,061 | +0.27(+0.97%) |
Feb 23, 2015 | 27.35 | 27.50 | 26.99 | 27.49 | 131,611 | +0.15(+0.56%) |
Feb 20, 2015 | 27.46 | 27.86 | 27.04 | 27.33 | 119,326 | -0.09(-0.33%) |
Feb 19, 2015 | 27.43 | 27.61 | 27.31 | 27.43 | 135,739 | -0.15(-0.55%) |
Feb 18, 2015 | 28.08 | 28.14 | 27.39 | 27.58 | 114,126 | -0.46(-1.63%) |
Feb 17, 2015 | 28.73 | 28.86 | 27.93 | 28.03 | 94,527 | -0.71(-2.46%) |
Feb 13, 2015 | 28.70 | 28.74 | 28.74 | 28.74 | 129,198 | +0.17(+0.61%) |
Feb 12, 2015 | 28.74 | 29.67 | 28.17 | 28.56 | 214,192 | +0.46(+1.65%) |
Feb 11, 2015 | 27.87 | 28.14 | 27.68 | 28.10 | 102,770 | +0.18(+0.65%) |
Feb 10, 2015 | 27.90 | 28.03 | 27.51 | 27.92 | 97,259 | +0.08(+0.30%) |
Feb 09, 2015 | 28.02 | 28.20 | 27.68 | 27.84 | 72,534 | -0.39(-1.40%) |
Feb 06, 2015 | 28.26 | 28.58 | 28.08 | 28.23 | 111,309 | +0.05(+0.16%) |
Feb 05, 2015 | 27.99 | 28.31 | 27.88 | 28.18 | 91,845 | +0.23(+0.81%) |
Feb 04, 2015 | 27.70 | 28.17 | 27.61 | 27.96 | 107,623 | +0.24(+0.85%) |
Feb 03, 2015 | 27.74 | 28.10 | 27.51 | 27.72 | 112,534 | +0.10(+0.36%) |