Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.43 | 34.67 | 33.82 | 33.88 | 487,837 | -0.48(-1.40%) |
Apr 28, 2016 | 34.33 | 34.87 | 34.19 | 34.36 | 789,945 | +0.00(+0.00%) |
Apr 27, 2016 | 34.15 | 34.44 | 34.08 | 34.36 | 400,917 | +0.20(+0.59%) |
Apr 26, 2016 | 33.75 | 34.25 | 33.69 | 34.16 | 351,238 | +0.52(+1.55%) |
Apr 25, 2016 | 33.60 | 33.83 | 33.44 | 33.64 | 230,009 | +0.05(+0.15%) |
Apr 22, 2016 | 33.45 | 33.77 | 33.22 | 33.59 | 306,604 | +0.05(+0.15%) |
Apr 21, 2016 | 33.81 | 34.16 | 33.48 | 33.54 | 373,239 | -0.14(-0.42%) |
Apr 20, 2016 | 34.15 | 34.25 | 33.68 | 33.68 | 379,290 | -0.49(-1.43%) |
Apr 19, 2016 | 34.20 | 34.25 | 33.90 | 34.17 | 289,383 | -0.01(-0.03%) |
Apr 18, 2016 | 34.38 | 34.52 | 34.04 | 34.18 | 153,240 | -0.31(-0.90%) |
Apr 15, 2016 | 34.12 | 34.58 | 33.96 | 34.49 | 482,250 | +0.41(+1.20%) |
Apr 14, 2016 | 34.20 | 34.44 | 33.94 | 34.08 | 326,232 | -0.17(-0.50%) |
Apr 13, 2016 | 34.32 | 34.51 | 34.12 | 34.25 | 191,654 | +0.09(+0.26%) |
Apr 12, 2016 | 33.90 | 34.27 | 33.74 | 34.16 | 377,852 | +0.42(+1.24%) |
Apr 11, 2016 | 33.74 | 34.02 | 33.64 | 33.74 | 265,554 | +0.07(+0.21%) |
Apr 08, 2016 | 33.74 | 33.75 | 33.36 | 33.67 | 279,032 | +0.10(+0.30%) |
Apr 07, 2016 | 33.86 | 33.94 | 33.49 | 33.57 | 342,591 | -0.39(-1.15%) |
Apr 06, 2016 | 33.84 | 34.05 | 33.60 | 33.96 | 310,948 | +0.15(+0.44%) |
Apr 05, 2016 | 34.33 | 34.39 | 33.68 | 33.81 | 531,125 | -0.76(-2.20%) |
Apr 04, 2016 | 34.72 | 34.90 | 33.92 | 34.57 | 1,341,826 | -0.19(-0.55%) |
Apr 01, 2016 | 34.50 | 34.84 | 34.36 | 34.76 | 817,119 | +0.18(+0.52%) |
Mar 31, 2016 | 34.44 | 34.70 | 34.27 | 34.58 | 505,017 | +0.20(+0.58%) |
Mar 30, 2016 | 34.50 | 34.54 | 34.02 | 34.38 | 451,121 | -0.05(-0.15%) |
Mar 29, 2016 | 34.10 | 34.47 | 33.96 | 34.43 | 403,738 | +0.25(+0.73%) |
Mar 28, 2016 | 33.63 | 34.30 | 33.51 | 34.18 | 261,483 | +0.54(+1.61%) |
Mar 24, 2016 | 33.43 | 33.64 | 33.64 | 33.64 | 135,200 | +0.06(+0.18%) |
Mar 23, 2016 | 33.74 | 33.89 | 33.49 | 33.58 | 154,665 | -0.17(-0.50%) |
Mar 22, 2016 | 33.76 | 34.09 | 33.45 | 33.75 | 578,448 | -0.11(-0.32%) |
Mar 21, 2016 | 33.90 | 34.00 | 33.43 | 33.86 | 365,059 | +0.01(+0.03%) |
Mar 18, 2016 | 33.99 | 34.41 | 33.39 | 33.85 | 1,302,889 | +0.00(+0.00%) |
Mar 17, 2016 | 33.90 | 34.24 | 33.69 | 33.85 | 742,700 | -0.09(-0.27%) |
Mar 16, 2016 | 32.82 | 34.00 | 32.82 | 33.94 | 807,443 | +0.97(+2.94%) |
Mar 15, 2016 | 32.84 | 33.46 | 32.81 | 32.97 | 471,311 | -0.04(-0.12%) |
Mar 14, 2016 | 32.55 | 33.02 | 32.51 | 33.01 | 470,832 | +0.38(+1.16%) |
Mar 11, 2016 | 32.37 | 32.69 | 32.12 | 32.63 | 484,159 | +0.63(+1.97%) |
Mar 10, 2016 | 31.50 | 32.12 | 31.35 | 32.00 | 657,741 | +0.35(+1.11%) |
Mar 09, 2016 | 31.00 | 31.65 | 30.93 | 31.65 | 626,176 | +0.69(+2.23%) |
Mar 08, 2016 | 31.21 | 31.23 | 30.73 | 30.96 | 381,638 | -0.32(-1.02%) |
Mar 07, 2016 | 32.37 | 32.37 | 31.03 | 31.28 | 823,951 | -1.24(-3.81%) |
Mar 04, 2016 | 32.00 | 32.80 | 32.00 | 32.52 | 515,298 | +0.46(+1.43%) |
Mar 03, 2016 | 32.54 | 33.09 | 31.62 | 32.06 | 506,124 | +0.03(+0.09%) |
Mar 02, 2016 | 31.60 | 32.09 | 30.63 | 32.03 | 751,963 | +0.55(+1.75%) |
Mar 01, 2016 | 31.50 | 31.56 | 31.05 | 31.48 | 1,044,388 | +0.26(+0.83%) |
Feb 29, 2016 | 30.95 | 31.49 | 30.82 | 31.22 | 653,548 | +0.29(+0.94%) |
Feb 26, 2016 | 31.00 | 31.18 | 30.71 | 30.93 | 339,906 | +0.02(+0.06%) |
Feb 25, 2016 | 30.56 | 31.07 | 30.38 | 30.91 | 731,585 | +0.47(+1.54%) |
Feb 24, 2016 | 30.21 | 30.53 | 29.68 | 30.44 | 417,828 | -0.01(-0.03%) |
Feb 23, 2016 | 30.57 | 30.57 | 30.00 | 30.45 | 421,195 | -0.13(-0.43%) |
Feb 22, 2016 | 31.20 | 31.46 | 30.57 | 30.58 | 538,501 | -0.42(-1.35%) |
Feb 19, 2016 | 30.84 | 31.00 | 30.36 | 31.00 | 292,801 | +0.04(+0.13%) |
Feb 18, 2016 | 30.63 | 30.97 | 30.46 | 30.96 | 483,529 | +0.41(+1.34%) |
Feb 17, 2016 | 30.48 | 30.84 | 30.45 | 30.55 | 579,564 | +0.16(+0.53%) |
Feb 16, 2016 | 29.86 | 30.43 | 29.83 | 30.39 | 516,736 | +0.72(+2.43%) |
Feb 12, 2016 | 29.50 | 29.67 | 29.67 | 29.67 | 1,139,100 | +0.39(+1.33%) |
Feb 11, 2016 | 29.48 | 29.71 | 28.88 | 29.28 | 610,839 | -0.54(-1.81%) |
Feb 10, 2016 | 29.74 | 30.31 | 29.70 | 29.82 | 437,095 | +0.26(+0.88%) |
Feb 09, 2016 | 29.73 | 29.89 | 29.18 | 29.56 | 965,219 | -0.37(-1.24%) |
Feb 08, 2016 | 31.41 | 31.65 | 29.22 | 29.93 | 1,553,396 | -1.76(-5.55%) |
Feb 05, 2016 | 32.06 | 32.06 | 31.55 | 31.69 | 1,235,760 | -0.77(-2.37%) |
Feb 04, 2016 | 32.18 | 32.48 | 31.89 | 32.46 | 739,991 | +0.33(+1.03%) |
Feb 03, 2016 | 32.43 | 32.63 | 31.56 | 32.13 | 1,057,556 | -0.14(-0.43%) |
Feb 02, 2016 | 31.98 | 32.33 | 31.73 | 32.27 | 1,163,721 | +0.17(+0.53%) |
Feb 01, 2016 | 31.04 | 32.53 | 31.02 | 32.10 | 2,257,892 | +0.69(+2.20%) |
Jan 29, 2016 | 31.00 | 31.71 | 30.84 | 31.41 | 2,277,504 | +0.27(+0.87%) |
Jan 28, 2016 | 28.98 | 31.18 | 28.65 | 31.14 | 2,382,670 | +2.20(+7.60%) |
Jan 27, 2016 | 28.92 | 29.20 | 28.64 | 28.94 | 630,228 | -0.06(-0.21%) |
Jan 26, 2016 | 28.80 | 29.10 | 28.67 | 29.00 | 612,520 | +0.18(+0.62%) |
Jan 25, 2016 | 28.77 | 29.06 | 28.61 | 28.82 | 392,011 | -0.04(-0.14%) |
Jan 22, 2016 | 28.44 | 28.99 | 28.21 | 28.86 | 494,491 | +0.71(+2.52%) |
Jan 21, 2016 | 27.63 | 28.19 | 27.44 | 28.15 | 721,520 | +0.55(+1.99%) |
Jan 20, 2016 | 27.09 | 27.76 | 26.75 | 27.60 | 819,954 | +0.14(+0.51%) |
Jan 19, 2016 | 28.02 | 28.25 | 27.30 | 27.46 | 660,694 | -0.47(-1.68%) |
Jan 15, 2016 | 28.46 | 27.93 | 27.93 | 27.93 | 674,900 | -1.28(-4.38%) |
Jan 14, 2016 | 28.79 | 29.22 | 28.06 | 29.21 | 905,905 | +0.48(+1.67%) |
Jan 13, 2016 | 29.29 | 29.44 | 28.12 | 28.73 | 773,096 | -0.50(-1.71%) |
Jan 12, 2016 | 29.41 | 29.42 | 28.88 | 29.23 | 309,514 | +0.03(+0.10%) |
Jan 11, 2016 | 29.50 | 29.71 | 29.02 | 29.20 | 334,309 | -0.23(-0.78%) |
Jan 08, 2016 | 29.82 | 29.86 | 29.37 | 29.43 | 471,488 | -0.21(-0.71%) |
Jan 07, 2016 | 29.64 | 30.21 | 29.41 | 29.64 | 786,298 | -0.46(-1.53%) |
Jan 06, 2016 | 29.68 | 30.51 | 29.59 | 30.10 | 1,071,178 | +0.05(+0.17%) |
Jan 05, 2016 | 29.29 | 30.25 | 29.29 | 30.05 | 470,246 | +0.82(+2.81%) |
Jan 04, 2016 | 29.70 | 29.86 | 28.99 | 29.23 | 710,241 | -0.92(-3.05%) |
Dec 31, 2015 | 30.10 | 30.15 | 30.15 | 30.15 | 354,600 | -0.05(-0.17%) |
Dec 30, 2015 | 30.44 | 30.44 | 29.97 | 30.20 | 304,809 | -0.24(-0.79%) |
Dec 29, 2015 | 30.29 | 30.51 | 30.22 | 30.44 | 173,029 | +0.22(+0.73%) |
Dec 28, 2015 | 30.25 | 30.38 | 30.10 | 30.22 | 157,201 | -0.11(-0.36%) |
Dec 24, 2015 | 30.27 | 30.33 | 30.33 | 30.33 | 54,300 | +0.06(+0.20%) |
Dec 23, 2015 | 30.19 | 30.33 | 29.90 | 30.27 | 246,755 | +0.23(+0.77%) |
Dec 22, 2015 | 29.95 | 30.07 | 29.80 | 30.04 | 474,250 | +0.15(+0.50%) |
Dec 21, 2015 | 30.02 | 30.07 | 29.71 | 29.89 | 321,365 | +0.00(+0.00%) |
Dec 18, 2015 | 29.64 | 29.94 | 29.63 | 29.89 | 556,530 | +0.14(+0.47%) |
Dec 17, 2015 | 29.93 | 29.95 | 29.25 | 29.75 | 410,461 | -0.12(-0.40%) |
Dec 16, 2015 | 29.70 | 29.96 | 29.36 | 29.87 | 298,079 | +0.27(+0.91%) |
Dec 15, 2015 | 29.51 | 29.78 | 29.37 | 29.60 | 220,413 | +0.25(+0.85%) |
Dec 14, 2015 | 29.21 | 29.45 | 29.01 | 29.35 | 325,326 | +0.20(+0.69%) |
Dec 11, 2015 | 29.76 | 29.81 | 29.03 | 29.15 | 495,843 | -0.92(-3.06%) |
Dec 10, 2015 | 30.17 | 30.27 | 29.85 | 30.07 | 381,729 | -0.10(-0.33%) |
Dec 09, 2015 | 30.05 | 30.41 | 29.90 | 30.17 | 557,003 | +0.06(+0.20%) |
Dec 08, 2015 | 30.12 | 30.17 | 29.92 | 30.11 | 377,929 | -0.26(-0.86%) |
Dec 07, 2015 | 30.40 | 30.51 | 30.27 | 30.37 | 322,614 | -0.09(-0.30%) |
Dec 04, 2015 | 30.08 | 30.50 | 29.98 | 30.46 | 435,187 | +0.47(+1.57%) |
Dec 03, 2015 | 30.45 | 30.45 | 29.79 | 29.99 | 203,064 | -0.29(-0.96%) |
Dec 02, 2015 | 30.25 | 30.74 | 30.14 | 30.28 | 508,942 | -0.01(-0.03%) |
Dec 01, 2015 | 30.75 | 30.75 | 30.13 | 30.29 | 637,399 | -0.43(-1.40%) |
Nov 30, 2015 | 30.46 | 30.74 | 30.27 | 30.72 | 1,172,250 | +0.30(+0.99%) |
Nov 27, 2015 | 30.34 | 30.50 | 30.24 | 30.42 | 89,653 | +0.12(+0.40%) |
Nov 25, 2015 | 30.11 | 30.30 | 30.30 | 30.30 | 196,300 | +0.27(+0.90%) |
Nov 24, 2015 | 29.87 | 30.23 | 29.71 | 30.03 | 349,093 | +0.08(+0.27%) |
Nov 23, 2015 | 30.26 | 30.64 | 29.78 | 29.95 | 355,080 | -0.35(-1.16%) |
Nov 20, 2015 | 30.28 | 30.52 | 29.77 | 30.30 | 514,278 | +0.61(+2.05%) |
Nov 19, 2015 | 30.07 | 30.15 | 29.65 | 29.69 | 423,882 | -0.41(-1.36%) |
Nov 18, 2015 | 29.65 | 30.33 | 29.65 | 30.10 | 457,472 | +0.55(+1.86%) |
Nov 17, 2015 | 29.48 | 30.00 | 29.40 | 29.55 | 174,910 | +0.10(+0.34%) |
Nov 16, 2015 | 29.18 | 29.76 | 29.18 | 29.45 | 542,427 | +0.23(+0.79%) |
Nov 13, 2015 | 29.80 | 29.81 | 29.08 | 29.22 | 557,435 | -0.59(-1.98%) |
Nov 12, 2015 | 29.78 | 30.00 | 29.68 | 29.81 | 406,011 | -0.12(-0.40%) |
Nov 11, 2015 | 29.87 | 30.09 | 29.75 | 29.93 | 1,418,870 | +0.11(+0.37%) |
Nov 10, 2015 | 29.78 | 30.31 | 29.54 | 29.82 | 684,414 | -0.08(-0.27%) |
Nov 09, 2015 | 30.33 | 30.51 | 29.69 | 29.90 | 793,519 | -0.52(-1.71%) |
Nov 06, 2015 | 31.09 | 31.09 | 30.12 | 30.42 | 787,470 | -0.31(-1.01%) |
Nov 05, 2015 | 30.15 | 30.90 | 29.82 | 30.73 | 2,145,294 | +0.98(+3.29%) |
Nov 04, 2015 | 31.48 | 31.48 | 29.25 | 29.75 | 1,559,221 | +0.84(+2.91%) |
Nov 03, 2015 | 29.67 | 29.68 | 28.85 | 28.91 | 728,624 | -0.78(-2.63%) |
Nov 02, 2015 | 29.58 | 29.76 | 28.86 | 29.69 | 709,908 | +0.31(+1.06%) |
Oct 30, 2015 | 29.02 | 29.69 | 28.94 | 29.38 | 907,695 | +0.40(+1.38%) |
Oct 29, 2015 | 28.94 | 29.08 | 28.83 | 28.98 | 393,989 | -0.02(-0.07%) |
Oct 28, 2015 | 29.59 | 29.69 | 28.89 | 29.00 | 702,200 | -0.56(-1.89%) |
Oct 27, 2015 | 29.76 | 29.88 | 29.30 | 29.56 | 279,578 | -0.24(-0.81%) |
Oct 26, 2015 | 29.29 | 29.82 | 29.15 | 29.80 | 876,499 | +1.07(+3.72%) |
Oct 23, 2015 | 28.30 | 29.16 | 28.11 | 28.73 | 1,009,481 | +0.73(+2.61%) |
Oct 22, 2015 | 27.96 | 28.75 | 27.96 | 28.00 | 903,138 | -0.07(-0.25%) |
Oct 21, 2015 | 28.25 | 28.35 | 28.02 | 28.07 | 314,845 | -0.12(-0.43%) |
Oct 20, 2015 | 28.13 | 28.28 | 27.77 | 28.19 | 450,494 | -0.02(-0.07%) |
Oct 19, 2015 | 27.84 | 28.25 | 27.73 | 28.21 | 686,370 | +0.24(+0.86%) |
Oct 16, 2015 | 27.78 | 28.06 | 27.68 | 27.97 | 699,534 | +0.26(+0.94%) |
Oct 15, 2015 | 27.55 | 27.92 | 27.49 | 27.71 | 204,635 | +0.22(+0.80%) |
Oct 14, 2015 | 27.89 | 28.29 | 27.45 | 27.49 | 229,399 | -0.44(-1.58%) |
Oct 13, 2015 | 27.60 | 28.00 | 27.53 | 27.93 | 429,097 | +0.16(+0.58%) |
Oct 12, 2015 | 27.62 | 27.84 | 27.25 | 27.77 | 457,378 | +0.19(+0.69%) |
Oct 09, 2015 | 27.40 | 27.75 | 27.40 | 27.58 | 378,790 | +0.18(+0.66%) |
Oct 08, 2015 | 27.59 | 27.68 | 27.16 | 27.40 | 347,050 | -0.20(-0.72%) |
Oct 07, 2015 | 27.40 | 27.75 | 27.25 | 27.60 | 986,391 | +0.30(+1.10%) |
Oct 06, 2015 | 27.13 | 27.35 | 27.10 | 27.30 | 586,844 | +0.10(+0.37%) |
Oct 05, 2015 | 27.18 | 27.32 | 27.08 | 27.20 | 596,286 | +0.19(+0.70%) |
Oct 02, 2015 | 26.51 | 27.04 | 26.50 | 27.01 | 548,715 | +0.28(+1.05%) |
Oct 01, 2015 | 27.03 | 27.09 | 26.25 | 26.73 | 455,969 | -0.35(-1.29%) |
Sep 30, 2015 | 26.56 | 27.16 | 26.35 | 27.08 | 734,444 | +0.70(+2.65%) |
Sep 29, 2015 | 26.28 | 26.64 | 26.14 | 26.38 | 387,354 | +0.09(+0.34%) |
Sep 28, 2015 | 27.01 | 27.01 | 26.23 | 26.29 | 485,373 | -0.63(-2.34%) |
Sep 25, 2015 | 26.99 | 27.32 | 26.72 | 26.92 | 271,709 | +0.10(+0.37%) |
Sep 24, 2015 | 27.13 | 27.17 | 26.64 | 26.82 | 222,208 | -0.41(-1.51%) |
Sep 23, 2015 | 27.56 | 27.60 | 27.10 | 27.23 | 213,189 | -0.26(-0.95%) |
Sep 22, 2015 | 27.42 | 27.70 | 27.28 | 27.49 | 330,632 | -0.18(-0.65%) |
Sep 21, 2015 | 27.71 | 28.08 | 27.60 | 27.67 | 281,591 | +0.06(+0.22%) |
Sep 18, 2015 | 27.42 | 27.72 | 27.42 | 27.61 | 314,412 | -0.06(-0.22%) |
Sep 17, 2015 | 27.52 | 28.03 | 27.42 | 27.67 | 408,439 | +0.06(+0.22%) |
Sep 16, 2015 | 27.40 | 27.63 | 27.26 | 27.61 | 241,641 | +0.20(+0.73%) |
Sep 15, 2015 | 27.38 | 27.45 | 27.21 | 27.41 | 237,537 | +0.10(+0.37%) |
Sep 14, 2015 | 27.59 | 27.59 | 27.25 | 27.31 | 183,870 | -0.28(-1.01%) |
Sep 11, 2015 | 27.37 | 27.62 | 27.02 | 27.59 | 155,449 | +0.19(+0.69%) |
Sep 10, 2015 | 27.38 | 27.63 | 27.14 | 27.40 | 196,005 | +0.01(+0.04%) |
Sep 09, 2015 | 27.46 | 27.70 | 27.35 | 27.39 | 315,864 | +0.14(+0.51%) |
Sep 08, 2015 | 27.56 | 27.56 | 27.00 | 27.25 | 234,492 | +0.18(+0.66%) |
Sep 04, 2015 | 27.25 | 27.07 | 27.07 | 27.07 | 370,900 | -0.43(-1.56%) |
Sep 03, 2015 | 27.46 | 27.50 | 27.13 | 27.50 | 148,411 | +0.10(+0.36%) |
Sep 02, 2015 | 27.14 | 27.40 | 26.60 | 27.40 | 465,228 | +0.50(+1.86%) |
Sep 01, 2015 | 26.97 | 27.53 | 26.71 | 26.90 | 412,672 | -0.54(-1.97%) |
Aug 31, 2015 | 27.61 | 27.61 | 27.03 | 27.44 | 453,301 | -0.29(-1.05%) |
Aug 28, 2015 | 27.50 | 28.18 | 27.41 | 27.73 | 348,063 | +0.35(+1.28%) |
Aug 27, 2015 | 27.37 | 27.41 | 26.89 | 27.38 | 264,031 | +0.37(+1.37%) |
Aug 26, 2015 | 26.57 | 27.04 | 26.33 | 27.01 | 289,292 | +0.78(+2.97%) |
Aug 25, 2015 | 26.60 | 27.02 | 26.22 | 26.23 | 292,501 | +0.12(+0.46%) |
Aug 24, 2015 | 26.25 | 27.10 | 25.85 | 26.11 | 514,071 | -1.22(-4.46%) |
Aug 21, 2015 | 28.05 | 28.05 | 27.21 | 27.33 | 472,577 | -0.73(-2.60%) |
Aug 20, 2015 | 28.58 | 28.76 | 28.05 | 28.06 | 266,080 | -0.69(-2.40%) |
Aug 19, 2015 | 28.67 | 28.83 | 28.24 | 28.75 | 414,467 | -0.13(-0.45%) |
Aug 18, 2015 | 28.60 | 28.90 | 28.36 | 28.88 | 324,003 | +0.16(+0.56%) |
Aug 17, 2015 | 28.52 | 28.86 | 28.36 | 28.72 | 264,404 | +0.10(+0.35%) |
Aug 14, 2015 | 28.51 | 28.81 | 28.21 | 28.62 | 273,645 | +0.11(+0.39%) |
Aug 13, 2015 | 28.97 | 29.02 | 28.47 | 28.51 | 227,976 | -0.41(-1.42%) |
Aug 12, 2015 | 28.60 | 28.99 | 28.47 | 28.92 | 173,581 | +0.15(+0.52%) |
Aug 11, 2015 | 28.76 | 28.98 | 28.64 | 28.77 | 275,502 | -0.15(-0.52%) |
Aug 10, 2015 | 28.99 | 29.18 | 28.79 | 28.92 | 299,746 | -0.05(-0.17%) |
Aug 07, 2015 | 28.59 | 29.01 | 28.50 | 28.97 | 620,579 | +0.33(+1.15%) |
Aug 06, 2015 | 29.02 | 29.15 | 28.15 | 28.64 | 815,185 | +0.58(+2.07%) |
Aug 05, 2015 | 28.00 | 28.10 | 27.80 | 28.06 | 885,193 | +0.29(+1.04%) |
Aug 04, 2015 | 27.46 | 27.88 | 27.43 | 27.77 | 578,479 | +0.21(+0.76%) |
Aug 03, 2015 | 27.61 | 27.84 | 27.37 | 27.56 | 494,506 | -0.06(-0.22%) |
Jul 31, 2015 | 27.67 | 27.88 | 27.07 | 27.62 | 440,434 | +0.04(+0.15%) |
Jul 30, 2015 | 27.51 | 27.63 | 27.40 | 27.58 | 386,888 | +0.06(+0.22%) |
Jul 29, 2015 | 27.65 | 27.81 | 27.38 | 27.52 | 264,145 | -0.12(-0.43%) |
Jul 28, 2015 | 27.21 | 27.71 | 27.01 | 27.64 | 461,752 | +0.50(+1.84%) |
Jul 27, 2015 | 27.84 | 28.04 | 27.00 | 27.14 | 437,578 | -0.62(-2.23%) |
Jul 24, 2015 | 27.85 | 28.02 | 27.67 | 27.76 | 296,322 | +0.05(+0.18%) |
Jul 23, 2015 | 27.84 | 28.00 | 27.69 | 27.71 | 351,665 | -0.01(-0.04%) |
Jul 22, 2015 | 27.84 | 28.00 | 27.69 | 27.72 | 130,001 | -0.16(-0.57%) |
Jul 21, 2015 | 27.90 | 28.11 | 27.81 | 27.88 | 229,044 | -0.04(-0.14%) |
Jul 20, 2015 | 27.87 | 28.05 | 27.79 | 27.92 | 158,767 | +0.04(+0.14%) |
Jul 17, 2015 | 28.00 | 28.00 | 27.69 | 27.88 | 185,367 | -0.11(-0.39%) |
Jul 16, 2015 | 28.16 | 28.34 | 27.85 | 27.99 | 287,150 | -0.03(-0.11%) |
Jul 15, 2015 | 28.46 | 28.61 | 27.78 | 28.02 | 752,751 | -0.42(-1.48%) |
Jul 14, 2015 | 28.06 | 28.50 | 28.06 | 28.44 | 311,062 | +0.44(+1.57%) |
Jul 13, 2015 | 28.02 | 28.12 | 27.93 | 28.00 | 315,177 | +0.03(+0.11%) |
Jul 10, 2015 | 28.00 | 28.04 | 27.89 | 27.97 | 399,136 | +0.11(+0.39%) |
Jul 09, 2015 | 27.99 | 28.07 | 27.78 | 27.86 | 501,717 | +0.08(+0.29%) |
Jul 08, 2015 | 27.97 | 28.26 | 27.46 | 27.78 | 644,230 | -0.22(-0.79%) |
Jul 07, 2015 | 28.29 | 28.32 | 27.71 | 28.00 | 618,955 | -0.21(-0.74%) |
Jul 06, 2015 | 28.59 | 28.59 | 27.64 | 28.21 | 500,649 | +0.26(+0.93%) |
Jul 02, 2015 | 27.97 | 27.95 | 27.95 | 27.95 | 517,400 | +0.04(+0.14%) |
Jul 01, 2015 | 27.78 | 28.18 | 27.41 | 27.91 | 526,007 | +0.26(+0.94%) |
Jun 30, 2015 | 27.67 | 27.75 | 27.25 | 27.65 | 627,038 | +0.10(+0.36%) |
Jun 29, 2015 | 27.88 | 27.88 | 27.42 | 27.55 | 734,720 | -0.41(-1.47%) |
Jun 26, 2015 | 28.14 | 28.32 | 27.83 | 27.96 | 593,033 | -0.18(-0.64%) |
Jun 25, 2015 | 28.30 | 28.47 | 28.02 | 28.14 | 800,771 | -0.07(-0.25%) |
Jun 24, 2015 | 29.24 | 29.24 | 28.19 | 28.21 | 458,733 | -1.05(-3.59%) |
Jun 23, 2015 | 29.01 | 29.43 | 29.01 | 29.26 | 572,259 | +0.25(+0.86%) |
Jun 22, 2015 | 29.04 | 29.45 | 28.87 | 29.01 | 613,961 | +0.05(+0.17%) |
Jun 19, 2015 | 29.23 | 29.32 | 28.94 | 28.96 | 532,293 | -0.31(-1.06%) |
Jun 18, 2015 | 28.70 | 29.31 | 28.65 | 29.27 | 1,555,086 | +0.57(+1.99%) |
Jun 17, 2015 | 28.77 | 28.89 | 28.44 | 28.70 | 688,087 | +0.01(+0.03%) |
Jun 16, 2015 | 28.26 | 28.74 | 28.18 | 28.69 | 1,103,938 | +0.37(+1.31%) |
Jun 15, 2015 | 28.25 | 28.48 | 28.19 | 28.32 | 613,192 | -0.05(-0.18%) |
Jun 12, 2015 | 28.80 | 28.84 | 28.25 | 28.37 | 750,014 | -0.51(-1.77%) |
Jun 11, 2015 | 28.66 | 29.10 | 28.55 | 28.88 | 1,264,497 | +0.69(+2.45%) |
Jun 10, 2015 | 27.67 | 28.49 | 27.67 | 28.19 | 2,105,546 | +0.51(+1.84%) |
Jun 09, 2015 | 27.94 | 28.10 | 27.52 | 27.68 | 736,948 | -0.20(-0.72%) |
Jun 08, 2015 | 28.45 | 28.59 | 27.79 | 27.88 | 1,117,200 | -0.51(-1.80%) |
Jun 05, 2015 | 28.75 | 28.90 | 28.16 | 28.39 | 1,326,602 | -0.51(-1.76%) |
Jun 04, 2015 | 29.03 | 29.49 | 28.79 | 28.90 | 2,211,884 | -0.19(-0.65%) |
Jun 03, 2015 | 29.23 | 29.42 | 27.04 | 29.09 | 8,247,413 | -1.81(-5.86%) |
Jun 02, 2015 | 31.13 | 31.13 | 30.70 | 30.90 | 460,077 | -0.01(-0.03%) |
Jun 01, 2015 | 30.85 | 31.06 | 30.71 | 30.91 | 978,740 | +0.22(+0.72%) |
May 29, 2015 | 31.00 | 31.12 | 30.60 | 30.69 | 586,618 | -0.52(-1.67%) |
May 28, 2015 | 30.94 | 31.25 | 30.74 | 31.21 | 386,869 | +0.36(+1.17%) |
May 27, 2015 | 30.74 | 31.00 | 30.61 | 30.85 | 317,179 | +0.27(+0.88%) |
May 26, 2015 | 29.99 | 30.65 | 29.85 | 30.58 | 611,219 | +0.86(+2.89%) |
May 22, 2015 | 29.74 | 29.72 | 29.72 | 29.72 | 283,000 | +0.01(+0.03%) |
May 21, 2015 | 29.62 | 29.77 | 29.47 | 29.71 | 165,199 | +0.10(+0.34%) |
May 20, 2015 | 29.60 | 29.65 | 29.40 | 29.61 | 240,739 | +0.07(+0.24%) |
May 19, 2015 | 29.46 | 29.59 | 29.22 | 29.54 | 420,141 | +0.04(+0.14%) |
May 18, 2015 | 29.41 | 29.62 | 29.33 | 29.50 | 246,210 | +0.13(+0.44%) |
May 15, 2015 | 29.55 | 29.60 | 29.15 | 29.37 | 232,591 | -0.16(-0.54%) |
May 14, 2015 | 29.95 | 29.98 | 29.33 | 29.53 | 1,070,329 | -0.41(-1.37%) |
May 13, 2015 | 29.40 | 30.01 | 29.26 | 29.94 | 1,283,574 | +0.51(+1.73%) |
May 12, 2015 | 28.82 | 29.61 | 28.74 | 29.43 | 429,678 | +0.24(+0.82%) |
May 11, 2015 | 29.55 | 29.68 | 29.05 | 29.19 | 378,431 | -0.36(-1.22%) |
May 08, 2015 | 29.83 | 30.02 | 29.32 | 29.55 | 1,617,710 | -0.05(-0.17%) |
May 07, 2015 | 29.35 | 30.95 | 28.72 | 29.60 | 3,562,199 | -1.33(-4.30%) |
May 06, 2015 | 30.86 | 31.05 | 30.80 | 30.93 | 244,188 | +0.10(+0.32%) |
May 05, 2015 | 30.66 | 31.34 | 30.56 | 30.83 | 426,750 | +0.06(+0.19%) |
May 04, 2015 | 30.97 | 31.02 | 30.70 | 30.77 | 171,793 | +0.08(+0.26%) |