Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.46 | 27.47 | 26.53 | 26.81 | 1,147,992 | -0.70(-2.56%) |
Apr 28, 2016 | 27.98 | 28.23 | 27.48 | 27.52 | 1,191,872 | -0.65(-2.31%) |
Apr 27, 2016 | 27.89 | 28.34 | 27.89 | 28.17 | 1,281,089 | +0.37(+1.33%) |
Apr 26, 2016 | 27.47 | 27.87 | 27.43 | 27.80 | 775,406 | +0.36(+1.31%) |
Apr 25, 2016 | 28.10 | 28.15 | 27.27 | 27.44 | 546,814 | -0.72(-2.56%) |
Apr 22, 2016 | 28.11 | 28.37 | 28.05 | 28.16 | 924,539 | +0.04(+0.13%) |
Apr 21, 2016 | 28.41 | 28.61 | 28.06 | 28.12 | 908,826 | -0.34(-1.21%) |
Apr 20, 2016 | 28.53 | 28.62 | 28.24 | 28.47 | 1,409,535 | -0.02(-0.06%) |
Apr 19, 2016 | 28.33 | 28.61 | 28.10 | 28.49 | 1,085,861 | +0.32(+1.12%) |
Apr 18, 2016 | 27.88 | 28.29 | 27.79 | 28.17 | 894,600 | +0.07(+0.25%) |
Apr 15, 2016 | 27.85 | 28.16 | 27.39 | 28.10 | 642,974 | +0.12(+0.44%) |
Apr 14, 2016 | 28.17 | 28.23 | 27.39 | 27.98 | 758,956 | -0.19(-0.69%) |
Apr 13, 2016 | 27.67 | 28.26 | 27.60 | 28.17 | 1,136,927 | +0.87(+3.19%) |
Apr 12, 2016 | 27.36 | 27.74 | 27.08 | 27.30 | 983,736 | -0.10(-0.35%) |
Apr 11, 2016 | 27.10 | 27.83 | 27.01 | 27.39 | 1,348,516 | +0.37(+1.37%) |
Apr 08, 2016 | 27.13 | 27.53 | 26.86 | 27.02 | 618,717 | +0.33(+1.22%) |
Apr 07, 2016 | 27.08 | 27.23 | 26.34 | 26.70 | 742,075 | -0.65(-2.38%) |
Apr 06, 2016 | 27.10 | 27.54 | 26.71 | 27.35 | 651,790 | +0.20(+0.75%) |
Apr 05, 2016 | 27.50 | 27.50 | 27.01 | 27.15 | 809,488 | -0.67(-2.40%) |
Apr 04, 2016 | 28.10 | 28.37 | 27.73 | 27.82 | 577,043 | -0.35(-1.25%) |
Apr 01, 2016 | 27.84 | 28.19 | 27.35 | 28.17 | 904,112 | -0.09(-0.31%) |
Mar 31, 2016 | 28.12 | 28.37 | 27.92 | 28.26 | 746,413 | +0.07(+0.25%) |
Mar 30, 2016 | 27.83 | 28.43 | 27.59 | 28.19 | 1,371,455 | +0.65(+2.36%) |
Mar 29, 2016 | 26.95 | 27.55 | 26.22 | 27.54 | 1,631,786 | +0.39(+1.43%) |
Mar 28, 2016 | 27.63 | 27.71 | 26.61 | 27.15 | 1,165,285 | -0.40(-1.44%) |
Mar 24, 2016 | 27.26 | 27.54 | 27.54 | 27.54 | 1,010,893 | +0.00(+0.00%) |
Mar 23, 2016 | 28.24 | 28.24 | 27.46 | 27.54 | 991,788 | -0.78(-2.76%) |
Mar 22, 2016 | 28.52 | 28.64 | 27.92 | 28.33 | 1,231,638 | -0.51(-1.77%) |
Mar 21, 2016 | 28.70 | 29.04 | 28.50 | 28.84 | 582,550 | +0.00(+0.00%) |
Mar 18, 2016 | 28.65 | 29.12 | 28.37 | 28.84 | 1,063,889 | +0.34(+1.20%) |
Mar 17, 2016 | 27.79 | 28.74 | 27.74 | 28.49 | 917,103 | +0.68(+2.44%) |
Mar 16, 2016 | 26.94 | 27.94 | 26.84 | 27.82 | 1,053,465 | +0.76(+2.79%) |
Mar 15, 2016 | 27.47 | 27.52 | 26.85 | 27.06 | 778,922 | -0.62(-2.25%) |
Mar 14, 2016 | 27.35 | 27.78 | 27.27 | 27.68 | 712,122 | +0.10(+0.35%) |
Mar 11, 2016 | 27.33 | 27.76 | 27.15 | 27.59 | 736,873 | +0.60(+2.21%) |
Mar 10, 2016 | 27.53 | 27.59 | 26.46 | 26.99 | 1,097,583 | -0.40(-1.47%) |
Mar 09, 2016 | 26.86 | 27.43 | 26.67 | 27.39 | 1,195,379 | +0.75(+2.80%) |
Mar 08, 2016 | 27.10 | 27.22 | 26.42 | 26.65 | 1,268,374 | -0.83(-3.04%) |
Mar 07, 2016 | 27.45 | 27.61 | 27.21 | 27.48 | 1,628,882 | -0.15(-0.54%) |
Mar 04, 2016 | 27.81 | 27.89 | 27.17 | 27.63 | 1,371,315 | -0.04(-0.13%) |
Mar 03, 2016 | 27.15 | 27.74 | 27.07 | 27.67 | 1,265,304 | +0.53(+1.94%) |
Mar 02, 2016 | 26.60 | 27.15 | 26.29 | 27.14 | 986,485 | +0.47(+1.75%) |
Mar 01, 2016 | 26.66 | 26.77 | 26.00 | 26.67 | 1,844,617 | +0.28(+1.07%) |
Feb 29, 2016 | 25.66 | 26.76 | 25.56 | 26.39 | 1,556,809 | +0.74(+2.88%) |
Feb 26, 2016 | 25.47 | 26.82 | 25.34 | 25.66 | 2,795,413 | -0.31(-1.18%) |
Feb 25, 2016 | 24.94 | 25.97 | 24.87 | 25.96 | 1,915,407 | +0.93(+3.72%) |
Feb 24, 2016 | 24.65 | 25.17 | 23.61 | 25.03 | 1,725,475 | -0.04(-0.18%) |
Feb 23, 2016 | 24.66 | 25.32 | 24.29 | 25.08 | 1,739,979 | +0.11(+0.46%) |
Feb 22, 2016 | 23.93 | 25.09 | 23.71 | 24.96 | 1,353,209 | +1.46(+6.20%) |
Feb 19, 2016 | 24.21 | 24.35 | 23.39 | 23.50 | 1,501,576 | -0.95(-3.88%) |
Feb 18, 2016 | 23.93 | 24.65 | 23.72 | 24.45 | 1,621,179 | +0.77(+3.26%) |
Feb 17, 2016 | 22.51 | 24.11 | 22.49 | 23.68 | 2,250,910 | +1.47(+6.60%) |
Feb 16, 2016 | 21.80 | 22.40 | 21.30 | 22.21 | 2,043,795 | +0.87(+4.07%) |
Feb 12, 2016 | 20.27 | 21.34 | 21.34 | 21.34 | 2,056,408 | +1.38(+6.91%) |
Feb 11, 2016 | 19.99 | 20.63 | 19.74 | 19.96 | 1,635,871 | -0.73(-3.52%) |
Feb 10, 2016 | 20.62 | 21.42 | 20.48 | 20.69 | 1,388,903 | +0.29(+1.42%) |
Feb 09, 2016 | 20.16 | 20.48 | 19.93 | 20.40 | 1,329,352 | -0.13(-0.64%) |
Feb 08, 2016 | 21.47 | 21.58 | 20.12 | 20.54 | 1,539,864 | -1.15(-5.31%) |
Feb 05, 2016 | 22.14 | 22.30 | 21.62 | 21.69 | 785,200 | -0.46(-2.06%) |
Feb 04, 2016 | 21.52 | 22.55 | 21.52 | 22.14 | 1,769,784 | +0.66(+3.07%) |
Feb 03, 2016 | 21.77 | 21.77 | 20.86 | 21.48 | 1,843,431 | -0.04(-0.16%) |
Feb 02, 2016 | 22.49 | 22.49 | 21.45 | 21.52 | 1,634,222 | -1.38(-6.02%) |
Feb 01, 2016 | 22.33 | 23.12 | 22.15 | 22.90 | 1,446,995 | +0.27(+1.20%) |
Jan 29, 2016 | 21.54 | 22.63 | 21.54 | 22.63 | 1,866,538 | +1.23(+5.75%) |
Jan 28, 2016 | 21.71 | 22.03 | 21.14 | 21.40 | 1,748,361 | -0.25(-1.18%) |
Jan 27, 2016 | 22.77 | 22.81 | 21.55 | 21.65 | 2,675,538 | -1.22(-5.34%) |
Jan 26, 2016 | 21.86 | 23.12 | 21.82 | 22.87 | 1,892,354 | +1.23(+5.68%) |
Jan 25, 2016 | 22.33 | 22.33 | 21.50 | 21.64 | 2,065,038 | -0.78(-3.49%) |
Jan 22, 2016 | 22.10 | 22.63 | 21.92 | 22.42 | 1,404,321 | +0.87(+4.03%) |
Jan 21, 2016 | 21.41 | 22.01 | 21.00 | 21.55 | 1,849,304 | +0.19(+0.90%) |
Jan 20, 2016 | 21.48 | 21.71 | 20.12 | 21.36 | 2,413,620 | -0.51(-2.33%) |
Jan 19, 2016 | 23.29 | 23.33 | 21.57 | 21.87 | 2,367,691 | -1.01(-4.41%) |
Jan 15, 2016 | 22.99 | 22.88 | 22.88 | 22.88 | 2,642,522 | -0.93(-3.91%) |
Jan 14, 2016 | 23.36 | 24.25 | 22.57 | 23.81 | 3,056,024 | +0.45(+1.92%) |
Jan 13, 2016 | 24.57 | 24.79 | 22.90 | 23.36 | 2,200,259 | -1.05(-4.32%) |
Jan 12, 2016 | 24.93 | 25.26 | 24.17 | 24.42 | 1,981,239 | -0.32(-1.28%) |
Jan 11, 2016 | 25.08 | 25.37 | 24.46 | 24.73 | 1,894,302 | -0.30(-1.19%) |
Jan 08, 2016 | 26.47 | 26.70 | 24.97 | 25.03 | 2,642,567 | -1.24(-4.71%) |
Jan 07, 2016 | 27.50 | 27.52 | 26.06 | 26.27 | 1,884,883 | -1.82(-6.47%) |
Jan 06, 2016 | 28.10 | 28.53 | 27.83 | 28.09 | 1,228,133 | -0.76(-2.65%) |
Jan 05, 2016 | 28.85 | 29.03 | 28.51 | 28.85 | 935,373 | +0.02(+0.06%) |
Jan 04, 2016 | 28.88 | 28.91 | 28.17 | 28.84 | 1,114,923 | -0.57(-1.94%) |
Dec 31, 2015 | 29.15 | 29.41 | 29.41 | 29.41 | 494,917 | +0.03(+0.09%) |
Dec 30, 2015 | 29.67 | 29.82 | 29.36 | 29.38 | 520,945 | -0.28(-0.95%) |
Dec 29, 2015 | 29.64 | 29.84 | 29.46 | 29.66 | 758,142 | +0.30(+1.02%) |
Dec 28, 2015 | 29.63 | 29.68 | 29.08 | 29.36 | 1,032,346 | -0.31(-1.04%) |
Dec 24, 2015 | 29.59 | 29.67 | 29.67 | 29.67 | 379,926 | +0.03(+0.09%) |
Dec 23, 2015 | 28.98 | 29.77 | 28.88 | 29.64 | 1,091,124 | +0.92(+3.21%) |
Dec 22, 2015 | 28.12 | 28.96 | 28.12 | 28.72 | 981,319 | +0.60(+2.12%) |
Dec 21, 2015 | 27.34 | 28.32 | 27.34 | 28.12 | 827,757 | +0.83(+3.02%) |
Dec 18, 2015 | 27.45 | 27.68 | 27.14 | 27.30 | 1,477,717 | -0.39(-1.40%) |
Dec 17, 2015 | 28.38 | 28.45 | 27.67 | 27.68 | 783,062 | -0.45(-1.59%) |
Dec 16, 2015 | 27.82 | 28.42 | 27.37 | 28.13 | 797,169 | +0.54(+1.94%) |
Dec 15, 2015 | 27.23 | 27.74 | 27.18 | 27.60 | 1,183,926 | +0.65(+2.41%) |
Dec 14, 2015 | 27.96 | 27.99 | 26.77 | 26.95 | 1,618,814 | -0.91(-3.28%) |
Dec 11, 2015 | 28.19 | 28.60 | 27.62 | 27.86 | 1,340,297 | -0.44(-1.55%) |
Dec 10, 2015 | 28.38 | 28.79 | 28.26 | 28.30 | 429,691 | -0.04(-0.12%) |
Dec 09, 2015 | 28.52 | 29.03 | 28.10 | 28.33 | 1,152,919 | -0.25(-0.86%) |
Dec 08, 2015 | 29.44 | 29.49 | 28.45 | 28.58 | 1,379,852 | -1.19(-4.01%) |
Dec 07, 2015 | 29.88 | 29.90 | 29.50 | 29.77 | 940,657 | -0.06(-0.21%) |
Dec 04, 2015 | 29.46 | 29.92 | 29.39 | 29.83 | 439,135 | +0.32(+1.10%) |
Dec 03, 2015 | 30.01 | 30.13 | 29.27 | 29.51 | 813,070 | -0.33(-1.12%) |
Dec 02, 2015 | 29.73 | 30.38 | 29.67 | 29.84 | 2,056,027 | +0.03(+0.09%) |
Dec 01, 2015 | 29.69 | 29.82 | 29.38 | 29.82 | 710,846 | +0.32(+1.10%) |
Nov 30, 2015 | 29.54 | 29.75 | 29.37 | 29.49 | 950,091 | +0.05(+0.18%) |
Nov 27, 2015 | 29.32 | 29.53 | 29.05 | 29.44 | 255,000 | +0.16(+0.54%) |
Nov 25, 2015 | 29.16 | 29.28 | 29.28 | 29.28 | 524,078 | -0.14(-0.48%) |
Nov 24, 2015 | 29.38 | 29.46 | 29.10 | 29.42 | 1,038,335 | -0.08(-0.27%) |
Nov 23, 2015 | 29.79 | 29.95 | 29.38 | 29.50 | 1,237,382 | -0.25(-0.83%) |
Nov 20, 2015 | 29.69 | 30.12 | 29.56 | 29.75 | 2,847,706 | +0.27(+0.92%) |
Nov 19, 2015 | 29.59 | 29.86 | 29.07 | 29.47 | 481,909 | -0.10(-0.33%) |
Nov 18, 2015 | 29.06 | 29.65 | 28.99 | 29.57 | 909,422 | +0.65(+2.24%) |
Nov 17, 2015 | 28.79 | 29.53 | 28.55 | 28.92 | 778,054 | +0.24(+0.83%) |
Nov 16, 2015 | 28.54 | 28.97 | 28.07 | 28.69 | 833,436 | -0.11(-0.40%) |
Nov 13, 2015 | 28.41 | 28.87 | 27.98 | 28.80 | 1,053,700 | +0.91(+3.27%) |
Nov 12, 2015 | 28.59 | 28.79 | 27.72 | 27.89 | 1,067,803 | -1.04(-3.61%) |
Nov 11, 2015 | 28.84 | 29.05 | 28.50 | 28.93 | 1,220,704 | +0.06(+0.21%) |
Nov 10, 2015 | 29.19 | 29.67 | 28.55 | 28.87 | 1,075,775 | -0.45(-1.53%) |
Nov 09, 2015 | 30.67 | 30.67 | 29.01 | 29.32 | 853,777 | -1.32(-4.32%) |
Nov 06, 2015 | 30.54 | 30.89 | 29.55 | 30.64 | 2,221,541 | +1.17(+3.96%) |
Nov 05, 2015 | 29.15 | 29.50 | 28.55 | 29.47 | 1,373,953 | +0.31(+1.05%) |
Nov 04, 2015 | 29.32 | 29.41 | 28.82 | 29.17 | 992,210 | -0.13(-0.45%) |
Nov 03, 2015 | 29.85 | 30.12 | 29.26 | 29.30 | 1,479,517 | -0.60(-1.99%) |
Nov 02, 2015 | 29.52 | 29.97 | 29.41 | 29.90 | 868,812 | +0.33(+1.13%) |
Oct 30, 2015 | 29.45 | 29.83 | 29.33 | 29.56 | 686,345 | +0.17(+0.57%) |
Oct 29, 2015 | 29.41 | 29.78 | 29.33 | 29.40 | 788,817 | -0.21(-0.71%) |
Oct 28, 2015 | 29.27 | 29.76 | 29.05 | 29.61 | 873,423 | +0.50(+1.72%) |
Oct 27, 2015 | 29.77 | 29.99 | 28.90 | 29.11 | 945,722 | -0.86(-2.87%) |
Oct 26, 2015 | 30.22 | 30.36 | 29.78 | 29.97 | 1,060,169 | -0.26(-0.87%) |
Oct 23, 2015 | 29.86 | 30.56 | 29.79 | 30.23 | 1,121,457 | +0.66(+2.22%) |
Oct 22, 2015 | 28.97 | 29.87 | 28.94 | 29.57 | 1,126,873 | +0.87(+3.02%) |
Oct 21, 2015 | 29.29 | 29.34 | 28.58 | 28.70 | 724,905 | -0.46(-1.56%) |
Oct 20, 2015 | 28.87 | 29.47 | 28.72 | 29.16 | 733,840 | +0.22(+0.76%) |
Oct 19, 2015 | 28.43 | 29.03 | 28.37 | 28.94 | 639,841 | +0.38(+1.32%) |
Oct 16, 2015 | 29.20 | 29.62 | 28.32 | 28.56 | 1,266,189 | -0.62(-2.13%) |
Oct 15, 2015 | 28.94 | 29.78 | 28.78 | 29.19 | 1,618,770 | +0.42(+1.46%) |
Oct 14, 2015 | 30.14 | 30.65 | 27.41 | 28.76 | 4,219,045 | -1.43(-4.73%) |
Oct 13, 2015 | 30.50 | 30.60 | 29.87 | 30.19 | 1,126,738 | -0.34(-1.12%) |
Oct 12, 2015 | 30.26 | 30.63 | 29.70 | 30.54 | 682,844 | +0.30(+0.99%) |
Oct 09, 2015 | 30.11 | 30.62 | 29.94 | 30.24 | 1,292,614 | +0.21(+0.70%) |
Oct 08, 2015 | 29.29 | 30.27 | 29.25 | 30.03 | 1,067,449 | +0.61(+2.06%) |
Oct 07, 2015 | 28.73 | 29.45 | 28.31 | 29.42 | 839,410 | +0.87(+3.04%) |
Oct 06, 2015 | 28.64 | 29.17 | 28.47 | 28.55 | 675,188 | -0.07(-0.24%) |
Oct 05, 2015 | 27.91 | 28.84 | 27.57 | 28.62 | 797,690 | +0.97(+3.52%) |
Oct 02, 2015 | 26.66 | 27.68 | 26.27 | 27.65 | 877,431 | +0.74(+2.74%) |
Oct 01, 2015 | 27.13 | 27.40 | 26.69 | 26.91 | 884,382 | -0.20(-0.74%) |
Sep 30, 2015 | 26.84 | 27.18 | 26.59 | 27.12 | 684,152 | +0.67(+2.52%) |
Sep 29, 2015 | 27.00 | 27.00 | 26.08 | 26.45 | 1,273,603 | -0.52(-1.92%) |
Sep 28, 2015 | 28.58 | 28.59 | 26.72 | 26.97 | 1,388,122 | -1.91(-6.62%) |
Sep 25, 2015 | 29.11 | 29.64 | 28.70 | 28.88 | 1,053,090 | -0.04(-0.12%) |
Sep 24, 2015 | 28.55 | 28.98 | 28.10 | 28.91 | 904,422 | +0.18(+0.64%) |
Sep 23, 2015 | 28.94 | 29.05 | 28.54 | 28.73 | 893,342 | -0.11(-0.40%) |
Sep 22, 2015 | 28.92 | 29.05 | 28.62 | 28.84 | 907,020 | -0.57(-1.94%) |
Sep 21, 2015 | 28.81 | 29.74 | 28.81 | 29.41 | 1,380,641 | +1.11(+3.94%) |
Sep 18, 2015 | 28.69 | 28.83 | 28.14 | 28.30 | 733,873 | -0.49(-1.71%) |
Sep 17, 2015 | 28.34 | 29.17 | 28.26 | 28.79 | 745,138 | +0.40(+1.42%) |
Sep 16, 2015 | 27.98 | 28.41 | 27.88 | 28.39 | 479,541 | +0.41(+1.47%) |
Sep 15, 2015 | 27.72 | 28.11 | 27.58 | 27.98 | 1,173,068 | +0.39(+1.43%) |
Sep 14, 2015 | 27.80 | 27.84 | 27.41 | 27.58 | 377,909 | -0.24(-0.85%) |
Sep 11, 2015 | 27.54 | 28.05 | 27.54 | 27.82 | 405,677 | +0.11(+0.38%) |
Sep 10, 2015 | 27.50 | 27.83 | 27.28 | 27.71 | 652,795 | +0.18(+0.67%) |
Sep 09, 2015 | 28.06 | 28.35 | 27.50 | 27.53 | 378,063 | -0.23(-0.82%) |
Sep 08, 2015 | 27.62 | 27.88 | 27.29 | 27.76 | 530,734 | +0.64(+2.36%) |
Sep 04, 2015 | 27.04 | 27.12 | 27.12 | 27.12 | 365,479 | -0.34(-1.24%) |
Sep 03, 2015 | 27.64 | 27.94 | 27.37 | 27.46 | 466,312 | +0.00(+0.00%) |
Sep 02, 2015 | 27.53 | 27.55 | 27.01 | 27.46 | 310,111 | +0.34(+1.26%) |
Sep 01, 2015 | 27.59 | 27.69 | 26.96 | 27.12 | 751,232 | -1.06(-3.76%) |
Aug 31, 2015 | 27.77 | 28.42 | 27.56 | 28.18 | 711,773 | +0.19(+0.69%) |
Aug 28, 2015 | 28.07 | 28.23 | 27.76 | 27.98 | 845,076 | -0.18(-0.62%) |
Aug 27, 2015 | 27.76 | 28.43 | 27.62 | 28.16 | 1,026,674 | +0.88(+3.21%) |
Aug 26, 2015 | 27.10 | 27.33 | 26.34 | 27.28 | 1,111,377 | +0.89(+3.39%) |
Aug 25, 2015 | 26.58 | 27.24 | 26.35 | 26.39 | 1,404,250 | +0.26(+1.01%) |
Aug 24, 2015 | 26.28 | 27.51 | 24.63 | 26.13 | 1,951,494 | -1.87(-6.66%) |
Aug 21, 2015 | 28.74 | 28.74 | 27.83 | 27.99 | 1,308,401 | -0.75(-2.62%) |
Aug 20, 2015 | 29.89 | 29.89 | 28.72 | 28.74 | 1,291,390 | -1.34(-4.45%) |
Aug 19, 2015 | 30.30 | 30.41 | 29.59 | 30.08 | 812,773 | -0.39(-1.26%) |
Aug 18, 2015 | 31.21 | 31.26 | 30.33 | 30.47 | 679,853 | -0.81(-2.60%) |
Aug 17, 2015 | 30.83 | 31.36 | 30.68 | 31.28 | 552,621 | +0.38(+1.22%) |
Aug 14, 2015 | 31.02 | 31.02 | 30.55 | 30.91 | 480,026 | -0.08(-0.25%) |
Aug 13, 2015 | 31.49 | 31.59 | 30.93 | 30.99 | 486,833 | -0.51(-1.61%) |
Aug 12, 2015 | 31.77 | 32.05 | 30.98 | 31.50 | 1,066,338 | -0.62(-1.94%) |
Aug 11, 2015 | 32.18 | 32.23 | 31.76 | 32.12 | 1,333,908 | -0.40(-1.24%) |
Aug 10, 2015 | 31.98 | 32.53 | 31.79 | 32.52 | 953,400 | +0.68(+2.15%) |
Aug 07, 2015 | 30.90 | 32.04 | 30.74 | 31.84 | 1,911,820 | +1.16(+3.77%) |
Aug 06, 2015 | 30.88 | 31.00 | 30.59 | 30.68 | 940,032 | -0.11(-0.34%) |
Aug 05, 2015 | 30.89 | 31.16 | 30.70 | 30.79 | 584,630 | +0.02(+0.06%) |
Aug 04, 2015 | 30.51 | 30.92 | 30.34 | 30.77 | 641,085 | +0.29(+0.95%) |
Aug 03, 2015 | 30.91 | 30.99 | 30.33 | 30.48 | 958,221 | -0.48(-1.56%) |
Jul 31, 2015 | 30.29 | 31.32 | 30.24 | 30.96 | 1,952,569 | +1.73(+5.90%) |
Jul 30, 2015 | 29.46 | 29.46 | 29.17 | 29.24 | 1,224,034 | -0.37(-1.24%) |
Jul 29, 2015 | 29.42 | 29.63 | 29.24 | 29.60 | 1,282,404 | +0.29(+0.99%) |
Jul 28, 2015 | 29.10 | 29.47 | 28.82 | 29.31 | 946,938 | +0.37(+1.27%) |
Jul 27, 2015 | 29.33 | 29.55 | 28.87 | 28.95 | 1,068,307 | -0.67(-2.25%) |
Jul 24, 2015 | 30.16 | 30.29 | 29.41 | 29.61 | 666,656 | -0.46(-1.51%) |
Jul 23, 2015 | 30.53 | 30.54 | 29.92 | 30.07 | 560,317 | -0.42(-1.38%) |
Jul 22, 2015 | 30.09 | 30.66 | 29.83 | 30.49 | 609,278 | +0.32(+1.04%) |
Jul 21, 2015 | 30.23 | 30.66 | 30.05 | 30.17 | 495,530 | -0.09(-0.29%) |
Jul 20, 2015 | 30.37 | 30.44 | 30.10 | 30.26 | 543,717 | -0.11(-0.35%) |
Jul 17, 2015 | 30.17 | 30.50 | 29.98 | 30.37 | 413,770 | +0.19(+0.64%) |
Jul 16, 2015 | 30.16 | 30.30 | 29.92 | 30.17 | 445,463 | +0.19(+0.64%) |
Jul 15, 2015 | 29.98 | 30.13 | 29.66 | 29.98 | 504,355 | -0.05(-0.18%) |
Jul 14, 2015 | 29.93 | 30.14 | 29.87 | 30.03 | 305,343 | +0.04(+0.15%) |
Jul 13, 2015 | 29.91 | 30.08 | 29.80 | 29.99 | 524,717 | +0.33(+1.12%) |
Jul 10, 2015 | 29.10 | 29.66 | 29.05 | 29.66 | 1,044,610 | +0.76(+2.64%) |
Jul 09, 2015 | 29.17 | 29.30 | 28.89 | 28.89 | 487,019 | +0.04(+0.12%) |
Jul 08, 2015 | 29.51 | 29.65 | 28.60 | 28.86 | 635,882 | -0.80(-2.69%) |
Jul 07, 2015 | 29.47 | 29.77 | 28.79 | 29.66 | 1,042,208 | +0.15(+0.50%) |
Jul 06, 2015 | 29.52 | 29.79 | 29.11 | 29.51 | 716,334 | -0.18(-0.62%) |
Jul 02, 2015 | 29.77 | 29.69 | 29.69 | 29.69 | 615,069 | +0.00(+0.00%) |
Jul 01, 2015 | 29.87 | 30.04 | 29.55 | 29.69 | 1,076,244 | +0.00(+0.00%) |
Jun 30, 2015 | 30.20 | 30.32 | 29.66 | 29.69 | 816,959 | -0.34(-1.14%) |
Jun 29, 2015 | 30.54 | 30.62 | 30.03 | 30.03 | 730,227 | -0.75(-2.45%) |
Jun 26, 2015 | 31.25 | 31.30 | 30.59 | 30.79 | 1,285,874 | -0.46(-1.49%) |
Jun 25, 2015 | 31.45 | 31.56 | 31.03 | 31.25 | 524,317 | -0.16(-0.50%) |
Jun 24, 2015 | 31.85 | 32.06 | 31.37 | 31.41 | 330,081 | -0.48(-1.51%) |
Jun 23, 2015 | 31.53 | 31.95 | 31.43 | 31.89 | 423,623 | +0.46(+1.45%) |
Jun 22, 2015 | 31.45 | 31.53 | 31.31 | 31.43 | 269,506 | +0.13(+0.42%) |
Jun 19, 2015 | 31.30 | 31.67 | 31.28 | 31.30 | 488,017 | -0.11(-0.33%) |
Jun 18, 2015 | 31.14 | 31.58 | 30.95 | 31.41 | 500,691 | +0.31(+0.99%) |
Jun 17, 2015 | 31.15 | 31.38 | 30.93 | 31.10 | 451,853 | +0.04(+0.11%) |
Jun 16, 2015 | 31.49 | 31.49 | 31.01 | 31.07 | 816,388 | -0.43(-1.36%) |
Jun 15, 2015 | 31.08 | 31.54 | 30.92 | 31.50 | 726,126 | +0.30(+0.95%) |
Jun 12, 2015 | 31.30 | 31.46 | 31.14 | 31.20 | 611,280 | -0.15(-0.47%) |
Jun 11, 2015 | 31.58 | 31.78 | 31.24 | 31.35 | 395,358 | -0.25(-0.80%) |
Jun 10, 2015 | 31.68 | 31.97 | 31.44 | 31.60 | 509,294 | +0.09(+0.28%) |
Jun 09, 2015 | 31.49 | 31.84 | 31.48 | 31.51 | 537,121 | -0.07(-0.22%) |
Jun 08, 2015 | 32.14 | 32.45 | 31.46 | 31.58 | 1,053,253 | -0.61(-1.90%) |
Jun 05, 2015 | 32.68 | 32.68 | 31.99 | 32.20 | 1,345,691 | -0.38(-1.16%) |
Jun 04, 2015 | 33.60 | 33.68 | 32.53 | 32.57 | 1,135,446 | -1.10(-3.28%) |
Jun 03, 2015 | 33.54 | 34.23 | 33.49 | 33.68 | 778,044 | +0.24(+0.71%) |
Jun 02, 2015 | 33.26 | 33.54 | 32.96 | 33.44 | 441,036 | +0.12(+0.37%) |
Jun 01, 2015 | 33.03 | 33.41 | 33.03 | 33.32 | 509,109 | +0.36(+1.09%) |
May 29, 2015 | 33.18 | 33.26 | 32.84 | 32.96 | 433,902 | -0.28(-0.84%) |
May 28, 2015 | 33.34 | 33.47 | 33.04 | 33.24 | 465,105 | -0.21(-0.63%) |
May 27, 2015 | 32.97 | 33.55 | 32.80 | 33.45 | 806,320 | +0.46(+1.38%) |
May 26, 2015 | 33.50 | 33.50 | 32.87 | 32.99 | 535,725 | -0.57(-1.70%) |
May 22, 2015 | 33.50 | 33.56 | 33.56 | 33.56 | 733,927 | +0.03(+0.08%) |
May 21, 2015 | 33.50 | 33.94 | 33.40 | 33.54 | 658,297 | +0.08(+0.24%) |
May 20, 2015 | 33.97 | 34.05 | 33.35 | 33.46 | 1,199,292 | -0.46(-1.37%) |
May 19, 2015 | 34.37 | 34.39 | 33.79 | 33.92 | 1,175,232 | -0.45(-1.30%) |
May 18, 2015 | 34.77 | 34.89 | 34.28 | 34.37 | 935,728 | -0.72(-2.05%) |
May 15, 2015 | 34.80 | 35.16 | 34.77 | 35.09 | 851,521 | -0.13(-0.37%) |
May 14, 2015 | 34.78 | 35.47 | 34.57 | 35.22 | 1,131,815 | +0.64(+1.85%) |
May 13, 2015 | 34.57 | 34.74 | 34.39 | 34.58 | 806,111 | +0.01(+0.03%) |
May 12, 2015 | 34.51 | 34.60 | 33.83 | 34.57 | 940,151 | -0.05(-0.15%) |
May 11, 2015 | 34.27 | 34.84 | 34.27 | 34.62 | 900,633 | +0.45(+1.31%) |
May 08, 2015 | 33.93 | 34.90 | 33.75 | 34.18 | 1,271,207 | +0.13(+0.39%) |
May 07, 2015 | 33.99 | 34.33 | 33.74 | 34.04 | 648,760 | -0.11(-0.33%) |
May 06, 2015 | 34.32 | 34.39 | 34.01 | 34.16 | 502,865 | -0.09(-0.26%) |
May 05, 2015 | 34.72 | 34.88 | 34.22 | 34.25 | 583,859 | -0.48(-1.39%) |
May 04, 2015 | 34.96 | 35.16 | 34.60 | 34.73 | 974,134 | -0.25(-0.70%) |