Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.40 | 28.62 | 28.23 | 28.28 | 2,943,360 | -0.09(-0.32%) |
Mar 30, 2016 | 28.34 | 28.69 | 28.26 | 28.37 | 2,431,679 | +0.17(+0.59%) |
Mar 29, 2016 | 28.18 | 28.35 | 27.89 | 28.20 | 4,037,708 | -0.02(-0.07%) |
Mar 28, 2016 | 28.37 | 28.37 | 27.93 | 28.22 | 1,832,561 | +0.00(+0.00%) |
Mar 24, 2016 | 27.99 | 28.22 | 28.22 | 28.22 | 1,679,824 | +0.12(+0.42%) |
Mar 23, 2016 | 28.55 | 28.57 | 28.00 | 28.10 | 2,256,773 | -0.47(-1.64%) |
Mar 22, 2016 | 28.45 | 28.72 | 28.30 | 28.57 | 1,524,296 | +0.03(+0.10%) |
Mar 21, 2016 | 28.26 | 28.68 | 27.99 | 28.54 | 2,262,724 | +0.31(+1.11%) |
Mar 18, 2016 | 27.74 | 28.40 | 27.74 | 28.23 | 4,552,986 | -0.17(-0.58%) |
Mar 17, 2016 | 28.11 | 28.52 | 28.01 | 28.40 | 2,692,303 | +0.20(+0.72%) |
Mar 16, 2016 | 27.80 | 28.21 | 27.59 | 28.19 | 4,307,079 | +0.39(+1.39%) |
Mar 15, 2016 | 27.86 | 28.00 | 27.51 | 27.81 | 2,204,309 | -0.04(-0.13%) |
Mar 14, 2016 | 27.90 | 28.02 | 27.73 | 27.84 | 2,578,594 | -0.20(-0.72%) |
Mar 11, 2016 | 27.81 | 28.07 | 27.67 | 28.05 | 2,972,707 | +0.51(+1.83%) |
Mar 10, 2016 | 27.59 | 27.83 | 27.11 | 27.54 | 2,871,597 | -0.07(-0.27%) |
Mar 09, 2016 | 27.25 | 27.80 | 27.06 | 27.62 | 3,782,621 | +0.43(+1.59%) |
Mar 08, 2016 | 27.09 | 27.40 | 26.88 | 27.18 | 2,508,549 | -0.16(-0.57%) |
Mar 07, 2016 | 27.02 | 27.50 | 26.86 | 27.34 | 1,960,945 | +0.19(+0.71%) |
Mar 04, 2016 | 27.44 | 27.50 | 27.05 | 27.15 | 2,158,634 | -0.23(-0.84%) |
Mar 03, 2016 | 27.09 | 27.41 | 26.93 | 27.38 | 2,106,765 | +0.18(+0.68%) |
Mar 02, 2016 | 27.46 | 27.61 | 27.05 | 27.19 | 3,350,917 | -0.42(-1.53%) |
Mar 01, 2016 | 27.09 | 27.62 | 27.07 | 27.62 | 2,231,184 | +0.72(+2.66%) |
Feb 29, 2016 | 26.95 | 27.26 | 26.84 | 26.90 | 2,417,769 | -0.08(-0.31%) |
Feb 26, 2016 | 27.50 | 27.51 | 26.91 | 26.98 | 2,717,334 | -0.37(-1.34%) |
Feb 25, 2016 | 27.17 | 27.36 | 26.87 | 27.35 | 1,650,923 | +0.25(+0.92%) |
Feb 24, 2016 | 26.55 | 27.15 | 26.47 | 27.10 | 2,429,293 | +0.26(+0.96%) |
Feb 23, 2016 | 27.00 | 27.11 | 26.71 | 26.84 | 3,877,294 | -0.28(-1.02%) |
Feb 22, 2016 | 27.76 | 27.78 | 27.01 | 27.12 | 4,535,365 | -0.44(-1.60%) |
Feb 19, 2016 | 26.91 | 27.69 | 26.56 | 27.56 | 8,146,320 | +0.77(+2.88%) |
Feb 18, 2016 | 26.41 | 26.83 | 26.38 | 26.79 | 3,966,887 | +0.33(+1.25%) |
Feb 17, 2016 | 26.26 | 26.57 | 26.12 | 26.46 | 3,092,858 | +0.41(+1.59%) |
Feb 16, 2016 | 25.47 | 26.05 | 25.26 | 26.05 | 4,689,487 | +0.84(+3.32%) |
Feb 12, 2016 | 24.88 | 25.21 | 25.21 | 25.21 | 3,591,657 | +0.50(+2.03%) |
Feb 11, 2016 | 24.73 | 24.99 | 24.44 | 24.71 | 4,254,396 | -0.51(-2.02%) |
Feb 10, 2016 | 25.30 | 25.76 | 25.18 | 25.22 | 3,152,405 | +0.13(+0.51%) |
Feb 09, 2016 | 24.66 | 25.37 | 24.57 | 25.09 | 4,535,136 | +0.11(+0.44%) |
Feb 08, 2016 | 25.48 | 25.89 | 24.49 | 24.98 | 5,140,032 | -0.79(-3.07%) |
Feb 05, 2016 | 25.49 | 25.77 | 25.03 | 25.77 | 8,800,526 | +0.15(+0.60%) |
Feb 04, 2016 | 25.28 | 25.85 | 25.25 | 25.62 | 3,548,157 | +0.25(+1.00%) |
Feb 03, 2016 | 25.36 | 25.47 | 24.76 | 25.36 | 3,822,123 | +0.22(+0.87%) |
Feb 02, 2016 | 25.66 | 25.66 | 24.94 | 25.15 | 4,167,472 | -0.76(-2.92%) |
Feb 01, 2016 | 25.89 | 26.05 | 25.68 | 25.90 | 3,591,809 | -0.25(-0.94%) |
Jan 29, 2016 | 25.79 | 26.34 | 25.68 | 26.15 | 6,061,476 | +0.49(+1.90%) |
Jan 28, 2016 | 25.35 | 25.67 | 25.07 | 25.66 | 4,193,207 | +0.42(+1.68%) |
Jan 27, 2016 | 25.01 | 25.62 | 24.72 | 25.24 | 7,461,175 | +0.80(+3.28%) |
Jan 26, 2016 | 23.84 | 24.62 | 23.84 | 24.44 | 4,625,317 | +0.55(+2.29%) |
Jan 25, 2016 | 24.16 | 24.27 | 23.80 | 23.89 | 4,518,081 | -0.44(-1.80%) |
Jan 22, 2016 | 24.41 | 24.43 | 24.06 | 24.33 | 2,917,616 | +0.51(+2.14%) |
Jan 21, 2016 | 23.63 | 24.05 | 23.30 | 23.82 | 3,488,578 | +0.31(+1.32%) |
Jan 20, 2016 | 23.33 | 23.66 | 22.92 | 23.51 | 3,582,117 | -0.25(-1.03%) |
Jan 19, 2016 | 24.36 | 24.47 | 23.46 | 23.75 | 4,619,446 | -0.39(-1.62%) |
Jan 15, 2016 | 23.85 | 24.14 | 24.14 | 24.14 | 4,187,428 | -0.48(-1.96%) |
Jan 14, 2016 | 24.16 | 24.77 | 23.91 | 24.63 | 3,154,534 | +0.65(+2.69%) |
Jan 13, 2016 | 24.52 | 24.66 | 23.84 | 23.98 | 4,199,029 | -0.38(-1.57%) |
Jan 12, 2016 | 24.37 | 24.64 | 24.04 | 24.36 | 3,975,862 | +0.52(+2.18%) |
Jan 11, 2016 | 24.10 | 24.26 | 23.55 | 23.84 | 3,777,705 | -0.14(-0.57%) |
Jan 08, 2016 | 24.12 | 24.37 | 23.95 | 23.98 | 3,516,421 | -0.03(-0.11%) |
Jan 07, 2016 | 24.35 | 24.57 | 24.00 | 24.01 | 4,019,436 | -0.81(-3.26%) |
Jan 06, 2016 | 24.90 | 25.11 | 24.70 | 24.82 | 3,198,898 | -0.56(-2.19%) |
Jan 05, 2016 | 25.63 | 25.73 | 25.19 | 25.37 | 3,407,768 | -0.25(-0.99%) |
Jan 04, 2016 | 25.56 | 25.66 | 25.27 | 25.63 | 2,928,477 | -0.36(-1.40%) |
Dec 31, 2015 | 26.36 | 25.99 | 25.99 | 25.99 | 2,147,940 | -0.50(-1.89%) |
Dec 30, 2015 | 26.63 | 26.80 | 26.48 | 26.49 | 1,447,564 | -0.22(-0.82%) |
Dec 29, 2015 | 26.44 | 26.81 | 26.37 | 26.71 | 2,126,591 | +0.37(+1.42%) |
Dec 28, 2015 | 26.32 | 26.36 | 26.04 | 26.34 | 1,407,972 | -0.03(-0.10%) |
Dec 24, 2015 | 26.55 | 26.37 | 26.37 | 26.37 | 795,972 | -0.19(-0.72%) |
Dec 23, 2015 | 26.22 | 26.59 | 26.13 | 26.56 | 2,907,076 | +0.47(+1.81%) |
Dec 22, 2015 | 25.61 | 26.09 | 25.60 | 26.08 | 2,487,322 | +0.51(+2.01%) |
Dec 21, 2015 | 25.82 | 25.94 | 25.40 | 25.57 | 3,400,357 | -0.11(-0.44%) |
Dec 18, 2015 | 25.96 | 25.96 | 25.66 | 25.68 | 7,023,589 | -0.25(-0.98%) |
Dec 17, 2015 | 26.08 | 26.11 | 25.62 | 25.94 | 3,944,809 | -0.09(-0.35%) |
Dec 16, 2015 | 25.96 | 26.05 | 25.63 | 26.03 | 3,676,223 | +0.43(+1.67%) |
Dec 15, 2015 | 25.45 | 25.79 | 25.34 | 25.60 | 3,516,735 | +0.35(+1.41%) |
Dec 14, 2015 | 25.22 | 25.27 | 24.72 | 25.25 | 4,220,543 | +0.54(+2.17%) |
Dec 11, 2015 | 24.87 | 25.14 | 24.65 | 24.71 | 2,154,218 | -0.49(-1.95%) |
Dec 10, 2015 | 25.07 | 25.37 | 25.03 | 25.20 | 2,412,761 | +0.11(+0.44%) |
Dec 09, 2015 | 25.36 | 25.64 | 24.95 | 25.09 | 3,054,799 | -0.34(-1.32%) |
Dec 08, 2015 | 25.71 | 25.84 | 25.41 | 25.43 | 3,963,250 | -0.45(-1.76%) |
Dec 07, 2015 | 26.35 | 26.42 | 25.66 | 25.88 | 4,311,297 | -0.51(-1.93%) |
Dec 04, 2015 | 25.75 | 26.54 | 25.73 | 26.39 | 4,639,123 | +0.66(+2.55%) |
Dec 03, 2015 | 25.54 | 26.09 | 25.47 | 25.74 | 10,380,349 | +0.22(+0.86%) |
Dec 02, 2015 | 25.63 | 25.78 | 25.46 | 25.52 | 2,095,404 | -0.14(-0.53%) |
Dec 01, 2015 | 25.65 | 25.80 | 25.46 | 25.66 | 2,658,101 | +0.07(+0.28%) |
Nov 30, 2015 | 25.76 | 25.76 | 25.33 | 25.58 | 3,135,911 | -0.08(-0.32%) |
Nov 27, 2015 | 25.55 | 25.75 | 25.55 | 25.66 | 1,053,819 | +0.11(+0.43%) |
Nov 25, 2015 | 25.66 | 25.56 | 25.56 | 25.56 | 1,652,379 | -0.11(-0.43%) |
Nov 24, 2015 | 25.54 | 25.77 | 25.39 | 25.66 | 2,941,298 | +0.02(+0.07%) |
Nov 23, 2015 | 25.69 | 25.95 | 25.64 | 25.65 | 2,121,806 | -0.09(-0.35%) |
Nov 20, 2015 | 25.95 | 25.96 | 25.56 | 25.74 | 2,854,630 | -0.05(-0.21%) |
Nov 19, 2015 | 25.57 | 25.94 | 25.20 | 25.79 | 3,541,770 | +0.27(+1.07%) |
Nov 18, 2015 | 24.54 | 25.60 | 24.48 | 25.52 | 5,334,880 | +1.04(+4.24%) |
Nov 17, 2015 | 24.17 | 24.63 | 23.96 | 24.48 | 2,822,639 | +0.25(+1.05%) |
Nov 16, 2015 | 24.28 | 24.33 | 23.88 | 24.23 | 3,543,768 | +0.31(+1.28%) |
Nov 13, 2015 | 24.12 | 24.33 | 23.76 | 23.92 | 2,766,898 | -0.23(-0.97%) |
Nov 12, 2015 | 24.38 | 24.53 | 24.15 | 24.15 | 2,154,512 | -0.37(-1.51%) |
Nov 11, 2015 | 24.51 | 24.61 | 24.38 | 24.52 | 2,428,409 | +0.13(+0.52%) |
Nov 10, 2015 | 24.34 | 24.42 | 24.06 | 24.40 | 2,615,692 | -0.01(-0.04%) |
Nov 09, 2015 | 24.64 | 24.66 | 24.19 | 24.41 | 3,075,106 | -0.30(-1.20%) |
Nov 06, 2015 | 24.68 | 24.79 | 24.51 | 24.70 | 4,234,759 | -0.04(-0.15%) |
Nov 05, 2015 | 24.99 | 24.99 | 24.54 | 24.74 | 2,877,858 | -0.15(-0.62%) |
Nov 04, 2015 | 25.18 | 25.29 | 24.71 | 24.89 | 3,168,548 | -0.23(-0.90%) |
Nov 03, 2015 | 24.85 | 25.25 | 24.79 | 25.12 | 3,235,498 | +0.26(+1.05%) |
Nov 02, 2015 | 24.97 | 25.01 | 24.74 | 24.86 | 3,195,392 | -0.13(-0.51%) |
Oct 30, 2015 | 25.08 | 25.16 | 24.89 | 24.98 | 2,605,672 | +0.02(+0.07%) |
Oct 29, 2015 | 24.87 | 24.89 | 24.61 | 24.97 | 3,127,380 | -0.05(-0.22%) |
Oct 28, 2015 | 24.81 | 25.11 | 24.63 | 25.02 | 3,647,909 | +0.33(+1.35%) |
Oct 27, 2015 | 24.95 | 25.03 | 24.58 | 24.69 | 2,605,169 | -0.45(-1.78%) |
Oct 26, 2015 | 25.07 | 25.17 | 24.85 | 25.13 | 2,612,871 | +0.11(+0.45%) |
Oct 23, 2015 | 25.41 | 25.41 | 24.58 | 25.02 | 4,457,736 | -0.24(-0.96%) |
Oct 22, 2015 | 24.65 | 25.48 | 24.58 | 25.26 | 6,887,062 | +0.28(+1.12%) |
Oct 21, 2015 | 25.66 | 25.70 | 24.93 | 24.98 | 5,749,417 | -0.60(-2.33%) |
Oct 20, 2015 | 25.68 | 25.71 | 25.38 | 25.58 | 5,021,936 | -0.10(-0.39%) |
Oct 19, 2015 | 25.99 | 26.00 | 25.62 | 25.68 | 4,330,051 | -0.40(-1.52%) |
Oct 16, 2015 | 26.14 | 26.14 | 25.77 | 26.07 | 3,827,797 | +0.03(+0.10%) |
Oct 15, 2015 | 25.83 | 26.16 | 25.76 | 26.05 | 2,576,657 | +0.23(+0.87%) |
Oct 14, 2015 | 25.80 | 26.06 | 25.48 | 25.82 | 2,168,539 | -0.05(-0.17%) |
Oct 13, 2015 | 25.96 | 26.13 | 25.86 | 25.87 | 1,475,366 | -0.21(-0.80%) |
Oct 12, 2015 | 26.18 | 26.24 | 25.97 | 26.07 | 1,217,471 | -0.07(-0.28%) |
Oct 09, 2015 | 25.99 | 26.19 | 25.88 | 26.15 | 1,848,942 | +0.20(+0.76%) |
Oct 08, 2015 | 25.69 | 26.01 | 25.65 | 25.95 | 3,523,379 | +0.14(+0.52%) |
Oct 07, 2015 | 25.82 | 25.91 | 25.46 | 25.81 | 2,454,165 | +0.16(+0.63%) |
Oct 06, 2015 | 25.48 | 25.79 | 25.39 | 25.65 | 2,499,450 | +0.10(+0.39%) |
Oct 05, 2015 | 25.22 | 25.70 | 25.09 | 25.55 | 3,003,532 | +0.59(+2.38%) |
Oct 02, 2015 | 24.41 | 24.97 | 23.90 | 24.96 | 2,704,083 | +0.27(+1.10%) |
Oct 01, 2015 | 24.59 | 24.83 | 24.46 | 24.69 | 3,394,351 | +0.07(+0.29%) |
Sep 30, 2015 | 24.42 | 24.64 | 24.14 | 24.61 | 2,897,578 | +0.42(+1.75%) |
Sep 29, 2015 | 24.07 | 24.31 | 24.02 | 24.19 | 2,749,135 | +0.09(+0.37%) |
Sep 28, 2015 | 24.60 | 24.66 | 24.08 | 24.10 | 3,444,645 | -0.57(-2.30%) |
Sep 25, 2015 | 24.96 | 25.17 | 24.48 | 24.67 | 3,047,637 | -0.14(-0.55%) |
Sep 24, 2015 | 24.45 | 24.97 | 24.35 | 24.80 | 2,841,350 | +0.16(+0.66%) |
Sep 23, 2015 | 24.71 | 24.80 | 24.52 | 24.64 | 1,738,711 | -0.01(-0.04%) |
Sep 22, 2015 | 24.66 | 24.73 | 24.39 | 24.65 | 2,472,739 | -0.37(-1.48%) |
Sep 21, 2015 | 25.00 | 25.21 | 24.86 | 25.02 | 3,040,966 | +0.16(+0.65%) |
Sep 18, 2015 | 24.84 | 25.15 | 24.39 | 24.86 | 3,507,591 | -0.34(-1.36%) |
Sep 17, 2015 | 25.32 | 25.55 | 25.11 | 25.20 | 2,103,198 | -0.24(-0.96%) |
Sep 16, 2015 | 25.36 | 25.57 | 24.84 | 25.44 | 2,275,677 | +0.10(+0.39%) |
Sep 15, 2015 | 24.97 | 25.48 | 24.90 | 25.34 | 2,201,025 | +0.33(+1.33%) |
Sep 14, 2015 | 25.03 | 25.11 | 24.82 | 25.01 | 2,066,000 | +0.02(+0.07%) |
Sep 11, 2015 | 24.67 | 25.10 | 24.53 | 24.99 | 2,973,427 | +0.18(+0.73%) |
Sep 10, 2015 | 24.68 | 25.09 | 24.60 | 24.81 | 3,568,613 | +0.12(+0.47%) |
Sep 09, 2015 | 25.37 | 25.47 | 24.64 | 24.70 | 3,346,362 | -0.62(-2.46%) |
Sep 08, 2015 | 24.86 | 25.34 | 24.62 | 25.32 | 3,845,533 | +0.91(+3.73%) |
Sep 04, 2015 | 24.38 | 24.41 | 24.41 | 24.41 | 3,409,109 | -0.35(-1.42%) |
Sep 03, 2015 | 24.51 | 24.85 | 24.51 | 24.76 | 4,458,491 | +0.23(+0.96%) |
Sep 02, 2015 | 24.23 | 24.52 | 23.92 | 24.52 | 3,541,265 | +0.61(+2.56%) |
Sep 01, 2015 | 24.05 | 24.24 | 23.80 | 23.91 | 5,745,745 | -0.69(-2.82%) |
Aug 31, 2015 | 24.41 | 24.82 | 24.35 | 24.61 | 3,327,554 | +0.03(+0.11%) |
Aug 28, 2015 | 24.34 | 24.71 | 24.33 | 24.58 | 3,423,139 | +0.12(+0.48%) |
Aug 27, 2015 | 24.25 | 24.51 | 23.96 | 24.46 | 3,315,699 | +0.47(+1.95%) |
Aug 26, 2015 | 23.64 | 24.06 | 23.35 | 23.99 | 5,129,314 | +0.94(+4.07%) |
Aug 25, 2015 | 24.09 | 24.15 | 23.02 | 23.05 | 6,497,901 | -0.59(-2.48%) |
Aug 24, 2015 | 22.97 | 24.27 | 22.47 | 23.64 | 8,777,808 | -0.77(-3.15%) |
Aug 21, 2015 | 25.11 | 25.29 | 24.40 | 24.41 | 4,962,600 | -0.87(-3.43%) |
Aug 20, 2015 | 25.90 | 26.17 | 25.26 | 25.27 | 3,045,706 | -0.89(-3.41%) |
Aug 19, 2015 | 26.23 | 26.49 | 26.00 | 26.17 | 3,701,721 | -0.21(-0.78%) |
Aug 18, 2015 | 26.43 | 26.49 | 26.20 | 26.37 | 1,937,071 | -0.10(-0.37%) |
Aug 17, 2015 | 26.19 | 26.52 | 25.88 | 26.47 | 1,760,180 | +0.23(+0.88%) |
Aug 14, 2015 | 26.13 | 26.33 | 26.04 | 26.24 | 1,801,592 | +0.13(+0.51%) |
Aug 13, 2015 | 26.27 | 26.42 | 26.07 | 26.11 | 1,934,433 | -0.21(-0.78%) |
Aug 12, 2015 | 26.03 | 26.36 | 25.68 | 26.31 | 2,840,001 | +0.04(+0.17%) |
Aug 11, 2015 | 26.18 | 26.40 | 26.03 | 26.27 | 3,066,880 | -0.05(-0.20%) |
Aug 10, 2015 | 26.11 | 26.51 | 26.03 | 26.32 | 2,359,961 | +0.35(+1.34%) |
Aug 07, 2015 | 25.80 | 26.07 | 25.76 | 25.97 | 3,071,441 | +0.14(+0.55%) |
Aug 06, 2015 | 25.44 | 26.32 | 25.44 | 25.83 | 3,092,272 | -0.25(-0.96%) |
Aug 05, 2015 | 26.06 | 26.38 | 25.90 | 26.08 | 2,722,178 | +0.15(+0.59%) |
Aug 04, 2015 | 25.91 | 26.07 | 25.83 | 25.93 | 2,771,849 | +0.10(+0.38%) |
Aug 03, 2015 | 25.98 | 26.06 | 25.63 | 25.83 | 3,437,681 | -0.19(-0.74%) |
Jul 31, 2015 | 26.34 | 26.38 | 25.97 | 26.02 | 3,855,583 | -0.25(-0.97%) |
Jul 30, 2015 | 26.05 | 26.37 | 25.47 | 26.27 | 2,560,153 | +0.12(+0.44%) |
Jul 29, 2015 | 25.94 | 26.27 | 25.68 | 26.16 | 3,386,950 | +0.13(+0.51%) |
Jul 28, 2015 | 25.75 | 26.02 | 25.41 | 26.02 | 4,332,115 | +0.35(+1.36%) |
Jul 27, 2015 | 25.86 | 26.11 | 25.65 | 25.68 | 3,663,092 | -0.29(-1.13%) |
Jul 24, 2015 | 26.62 | 26.78 | 25.81 | 25.97 | 6,799,815 | -0.73(-2.74%) |
Jul 23, 2015 | 27.08 | 27.26 | 26.67 | 26.70 | 5,544,151 | -0.21(-0.80%) |
Jul 22, 2015 | 27.17 | 27.39 | 26.89 | 26.92 | 2,960,134 | -0.40(-1.47%) |
Jul 21, 2015 | 27.23 | 27.36 | 27.13 | 27.32 | 3,753,253 | +0.09(+0.33%) |
Jul 20, 2015 | 27.27 | 27.35 | 27.03 | 27.23 | 2,549,213 | -0.04(-0.13%) |
Jul 17, 2015 | 27.44 | 27.47 | 27.14 | 27.27 | 2,034,481 | -0.16(-0.59%) |
Jul 16, 2015 | 27.44 | 27.53 | 27.29 | 27.43 | 1,638,933 | +0.17(+0.62%) |
Jul 15, 2015 | 27.11 | 27.35 | 26.98 | 27.26 | 1,696,773 | +0.02(+0.07%) |
Jul 14, 2015 | 27.42 | 27.49 | 27.23 | 27.24 | 2,359,718 | -0.14(-0.52%) |
Jul 13, 2015 | 27.20 | 27.43 | 27.15 | 27.38 | 1,850,921 | +0.29(+1.05%) |
Jul 10, 2015 | 27.07 | 27.23 | 26.88 | 27.10 | 1,932,616 | +0.32(+1.18%) |
Jul 09, 2015 | 27.03 | 27.19 | 26.78 | 26.78 | 1,699,753 | +0.14(+0.52%) |
Jul 08, 2015 | 26.66 | 27.02 | 26.55 | 26.64 | 3,715,991 | -0.22(-0.83%) |
Jul 07, 2015 | 26.45 | 26.99 | 26.03 | 26.86 | 4,725,533 | +0.50(+1.90%) |
Jul 06, 2015 | 26.14 | 26.56 | 25.86 | 26.36 | 2,071,653 | -0.01(-0.03%) |
Jul 02, 2015 | 26.40 | 26.37 | 26.37 | 26.37 | 1,970,219 | +0.02(+0.07%) |
Jul 01, 2015 | 26.34 | 26.44 | 26.14 | 26.36 | 2,525,449 | +0.20(+0.75%) |
Jun 30, 2015 | 26.20 | 26.32 | 25.86 | 26.16 | 3,076,321 | +0.20(+0.76%) |
Jun 29, 2015 | 26.33 | 26.52 | 25.95 | 25.96 | 3,420,368 | -0.73(-2.74%) |
Jun 26, 2015 | 26.99 | 27.09 | 26.56 | 26.69 | 2,583,783 | -0.25(-0.94%) |
Jun 25, 2015 | 27.43 | 27.45 | 26.94 | 26.95 | 2,409,899 | -0.44(-1.61%) |
Jun 24, 2015 | 27.53 | 27.58 | 27.34 | 27.39 | 2,883,466 | -0.15(-0.55%) |
Jun 23, 2015 | 27.51 | 27.58 | 27.51 | 27.54 | 2,089,325 | +0.16(+0.59%) |
Jun 22, 2015 | 26.99 | 27.58 | 26.99 | 27.38 | 2,406,798 | +0.16(+0.59%) |
Jun 19, 2015 | 27.34 | 27.36 | 27.13 | 27.22 | 3,768,305 | -0.01(-0.03%) |
Jun 18, 2015 | 26.98 | 27.31 | 26.98 | 27.23 | 2,242,170 | +0.18(+0.66%) |
Jun 17, 2015 | 27.01 | 27.24 | 26.94 | 27.05 | 2,399,777 | +0.11(+0.40%) |
Jun 16, 2015 | 26.55 | 26.99 | 26.50 | 26.94 | 2,163,538 | +0.33(+1.22%) |
Jun 15, 2015 | 26.73 | 26.78 | 26.55 | 26.62 | 3,929,830 | -0.30(-1.11%) |
Jun 12, 2015 | 26.91 | 27.08 | 26.64 | 26.92 | 2,038,928 | -0.11(-0.41%) |
Jun 11, 2015 | 26.94 | 27.09 | 26.90 | 27.03 | 2,662,364 | +0.17(+0.61%) |
Jun 10, 2015 | 26.46 | 26.98 | 26.28 | 26.86 | 3,374,391 | +0.58(+2.21%) |
Jun 09, 2015 | 26.19 | 26.54 | 26.13 | 26.28 | 3,417,636 | -0.01(-0.03%) |
Jun 08, 2015 | 26.45 | 26.68 | 26.25 | 26.29 | 2,628,998 | -0.21(-0.78%) |
Jun 05, 2015 | 26.32 | 26.63 | 26.19 | 26.50 | 3,067,394 | +0.04(+0.15%) |
Jun 04, 2015 | 26.64 | 26.92 | 26.40 | 26.46 | 3,359,436 | -0.35(-1.32%) |
Jun 03, 2015 | 26.76 | 27.02 | 26.67 | 26.81 | 2,249,003 | +0.11(+0.40%) |
Jun 02, 2015 | 26.85 | 26.88 | 26.55 | 26.70 | 3,097,417 | -0.19(-0.70%) |
Jun 01, 2015 | 26.77 | 27.14 | 26.27 | 26.89 | 4,931,967 | -0.30(-1.12%) |
May 29, 2015 | 27.34 | 27.44 | 27.07 | 27.19 | 3,493,989 | -0.22(-0.81%) |
May 28, 2015 | 27.70 | 27.85 | 27.33 | 27.42 | 3,160,903 | -0.42(-1.52%) |
May 27, 2015 | 27.40 | 27.91 | 27.38 | 27.84 | 2,461,980 | +0.38(+1.38%) |
May 26, 2015 | 27.62 | 27.75 | 27.31 | 27.46 | 3,005,460 | -0.29(-1.06%) |
May 22, 2015 | 27.91 | 27.76 | 27.76 | 27.76 | 2,226,594 | -0.24(-0.85%) |
May 21, 2015 | 27.72 | 28.04 | 27.63 | 28.00 | 2,101,182 | +0.21(+0.77%) |
May 20, 2015 | 28.09 | 28.13 | 27.72 | 27.78 | 2,861,337 | -0.33(-1.17%) |
May 19, 2015 | 28.12 | 28.24 | 28.00 | 28.11 | 2,117,383 | -0.02(-0.06%) |
May 18, 2015 | 27.94 | 28.33 | 27.92 | 28.13 | 2,783,509 | +0.05(+0.19%) |
May 15, 2015 | 28.45 | 28.45 | 28.05 | 28.08 | 2,465,522 | -0.29(-1.03%) |
May 14, 2015 | 28.14 | 28.38 | 27.93 | 28.37 | 2,038,028 | +0.43(+1.55%) |
May 13, 2015 | 27.67 | 28.01 | 27.55 | 27.93 | 2,291,838 | +0.22(+0.80%) |
May 12, 2015 | 27.44 | 27.87 | 27.15 | 27.71 | 4,020,983 | +0.18(+0.64%) |
May 11, 2015 | 27.86 | 28.05 | 27.49 | 27.54 | 4,288,492 | -0.46(-1.65%) |
May 08, 2015 | 28.18 | 28.57 | 27.48 | 28.00 | 7,492,813 | +0.18(+0.64%) |
May 07, 2015 | 27.78 | 28.11 | 27.62 | 27.82 | 4,818,502 | -0.04(-0.16%) |
May 06, 2015 | 27.86 | 28.01 | 27.62 | 27.86 | 3,154,906 | +0.04(+0.14%) |
May 05, 2015 | 28.16 | 28.26 | 27.78 | 27.82 | 2,844,390 | -0.35(-1.24%) |
May 04, 2015 | 28.20 | 28.44 | 28.16 | 28.17 | 3,039,338 | -0.04(-0.16%) |
May 01, 2015 | 28.23 | 28.42 | 28.23 | 28.22 | 2,329,956 | +0.07(+0.25%) |
Apr 30, 2015 | 28.28 | 28.53 | 28.02 | 28.15 | 2,947,827 | -0.37(-1.30%) |
Apr 29, 2015 | 28.36 | 28.65 | 28.22 | 28.52 | 1,688,952 | +0.01(+0.03%) |
Apr 28, 2015 | 28.03 | 28.52 | 28.03 | 28.51 | 2,036,592 | +0.39(+1.37%) |
Apr 27, 2015 | 28.48 | 28.56 | 28.08 | 28.13 | 2,582,747 | -0.43(-1.52%) |
Apr 24, 2015 | 28.52 | 28.78 | 28.26 | 28.56 | 3,178,938 | +0.15(+0.51%) |
Apr 23, 2015 | 28.18 | 28.55 | 28.07 | 28.41 | 1,834,724 | +0.15(+0.53%) |
Apr 22, 2015 | 27.98 | 28.31 | 27.91 | 28.26 | 1,566,019 | +0.30(+1.08%) |
Apr 21, 2015 | 28.30 | 28.31 | 27.86 | 27.96 | 1,870,202 | -0.12(-0.44%) |
Apr 20, 2015 | 27.84 | 28.24 | 27.69 | 28.09 | 2,283,650 | +0.44(+1.60%) |
Apr 17, 2015 | 27.99 | 28.14 | 27.50 | 27.64 | 3,451,961 | -0.58(-2.06%) |
Apr 16, 2015 | 28.03 | 28.26 | 27.85 | 28.22 | 2,212,612 | +0.04(+0.14%) |
Apr 15, 2015 | 27.70 | 28.27 | 27.67 | 28.18 | 3,044,212 | +0.47(+1.71%) |
Apr 14, 2015 | 27.49 | 27.78 | 27.22 | 27.71 | 2,381,703 | +0.19(+0.69%) |
Apr 13, 2015 | 27.90 | 28.01 | 27.47 | 27.52 | 4,056,934 | -0.43(-1.54%) |
Apr 10, 2015 | 27.83 | 28.07 | 27.74 | 27.95 | 3,637,166 | +0.09(+0.33%) |
Apr 09, 2015 | 28.51 | 28.62 | 27.17 | 27.86 | 5,952,271 | -0.76(-2.66%) |
Apr 08, 2015 | 28.60 | 28.79 | 28.45 | 28.62 | 2,091,575 | +0.03(+0.09%) |
Apr 07, 2015 | 28.67 | 28.85 | 28.56 | 28.59 | 1,688,504 | -0.11(-0.37%) |
Apr 06, 2015 | 28.08 | 28.85 | 27.81 | 28.70 | 2,540,042 | +0.41(+1.44%) |
Apr 02, 2015 | 28.55 | 28.29 | 28.29 | 28.29 | 2,284,948 | -0.18(-0.62%) |