Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.25 | 25.43 | 24.85 | 25.08 | 5,970,010 | -0.33(-1.29%) |
Apr 28, 2016 | 25.12 | 25.62 | 25.02 | 25.41 | 7,215,099 | +0.07(+0.29%) |
Apr 27, 2016 | 25.55 | 25.55 | 25.08 | 25.33 | 9,733,617 | -0.23(-0.90%) |
Apr 26, 2016 | 25.10 | 25.60 | 24.98 | 25.56 | 9,109,349 | +0.59(+2.37%) |
Apr 25, 2016 | 25.00 | 25.34 | 24.77 | 24.97 | 7,155,222 | -0.05(-0.20%) |
Apr 22, 2016 | 24.64 | 25.59 | 24.64 | 25.02 | 11,138,976 | +0.07(+0.26%) |
Apr 21, 2016 | 25.09 | 25.22 | 24.84 | 24.96 | 8,078,169 | -0.21(-0.82%) |
Apr 20, 2016 | 24.56 | 25.24 | 24.56 | 25.16 | 14,294,297 | +0.70(+2.85%) |
Apr 19, 2016 | 23.96 | 24.51 | 23.93 | 24.46 | 9,448,494 | +0.57(+2.37%) |
Apr 18, 2016 | 23.64 | 23.94 | 23.59 | 23.90 | 3,193,644 | +0.16(+0.66%) |
Apr 15, 2016 | 24.03 | 24.12 | 23.61 | 23.74 | 3,920,385 | -0.11(-0.48%) |
Apr 14, 2016 | 23.63 | 24.01 | 23.63 | 23.86 | 5,528,243 | +0.13(+0.55%) |
Apr 13, 2016 | 23.28 | 23.74 | 23.21 | 23.73 | 8,769,648 | +0.62(+2.70%) |
Apr 12, 2016 | 22.95 | 23.18 | 22.85 | 23.10 | 7,499,743 | +0.24(+1.04%) |
Apr 11, 2016 | 23.02 | 23.31 | 22.86 | 22.86 | 6,893,907 | -0.12(-0.54%) |
Apr 08, 2016 | 22.89 | 23.32 | 22.77 | 22.99 | 7,675,800 | +0.04(+0.18%) |
Apr 07, 2016 | 23.32 | 23.39 | 22.81 | 22.95 | 7,816,857 | -0.56(-2.37%) |
Apr 06, 2016 | 23.37 | 23.55 | 23.07 | 23.50 | 5,153,239 | +0.03(+0.14%) |
Apr 05, 2016 | 23.47 | 23.62 | 23.30 | 23.47 | 6,170,075 | -0.30(-1.24%) |
Apr 04, 2016 | 23.99 | 24.09 | 23.68 | 23.77 | 4,714,955 | -0.30(-1.23%) |
Apr 01, 2016 | 23.48 | 24.20 | 23.39 | 24.06 | 9,895,700 | +0.55(+2.34%) |
Mar 31, 2016 | 23.28 | 23.59 | 23.04 | 23.51 | 6,466,224 | +0.23(+0.99%) |
Mar 30, 2016 | 23.41 | 23.58 | 23.18 | 23.28 | 5,943,229 | -0.02(-0.07%) |
Mar 29, 2016 | 23.18 | 23.32 | 22.89 | 23.30 | 7,301,956 | +0.02(+0.07%) |
Mar 28, 2016 | 23.39 | 23.41 | 23.14 | 23.28 | 3,855,245 | -0.06(-0.25%) |
Mar 24, 2016 | 23.14 | 23.34 | 23.34 | 23.34 | 5,075,286 | +0.02(+0.11%) |
Mar 23, 2016 | 23.45 | 23.59 | 23.18 | 23.32 | 6,079,584 | -0.16(-0.66%) |
Mar 22, 2016 | 23.37 | 23.50 | 23.18 | 23.47 | 6,409,877 | -0.15(-0.63%) |
Mar 21, 2016 | 23.30 | 23.71 | 23.24 | 23.62 | 8,030,694 | +0.27(+1.16%) |
Mar 18, 2016 | 23.19 | 23.50 | 23.09 | 23.35 | 13,086,677 | +0.30(+1.28%) |
Mar 17, 2016 | 22.66 | 23.18 | 22.32 | 23.05 | 10,897,697 | +0.39(+1.74%) |
Mar 16, 2016 | 22.68 | 22.83 | 22.49 | 22.66 | 11,255,409 | -0.05(-0.22%) |
Mar 15, 2016 | 23.10 | 23.16 | 22.62 | 22.71 | 8,645,056 | -0.63(-2.71%) |
Mar 14, 2016 | 23.49 | 23.59 | 23.16 | 23.34 | 4,286,019 | -0.30(-1.28%) |
Mar 11, 2016 | 23.09 | 23.67 | 23.02 | 23.64 | 9,918,387 | +0.83(+3.63%) |
Mar 10, 2016 | 22.81 | 23.15 | 22.40 | 22.82 | 7,389,116 | +0.11(+0.47%) |
Mar 09, 2016 | 22.84 | 23.02 | 22.59 | 22.71 | 8,516,930 | -0.02(-0.07%) |
Mar 08, 2016 | 23.21 | 23.32 | 22.68 | 22.73 | 7,524,227 | -0.67(-2.88%) |
Mar 07, 2016 | 23.33 | 23.43 | 22.90 | 23.40 | 7,693,313 | -0.07(-0.28%) |
Mar 04, 2016 | 23.58 | 23.78 | 23.27 | 23.46 | 7,436,408 | +0.03(+0.14%) |
Mar 03, 2016 | 23.18 | 23.52 | 22.99 | 23.43 | 10,958,345 | +0.25(+1.10%) |
Mar 02, 2016 | 22.73 | 23.27 | 22.64 | 23.18 | 12,513,746 | +0.59(+2.62%) |
Mar 01, 2016 | 22.36 | 22.59 | 21.97 | 22.59 | 13,660,163 | +0.48(+2.15%) |
Feb 29, 2016 | 22.85 | 22.92 | 22.07 | 22.11 | 13,078,592 | -0.80(-3.51%) |
Feb 26, 2016 | 22.94 | 23.16 | 22.44 | 22.91 | 10,465,363 | +0.12(+0.54%) |
Feb 25, 2016 | 22.73 | 22.88 | 22.48 | 22.79 | 8,039,764 | +0.04(+0.18%) |
Feb 24, 2016 | 22.29 | 22.78 | 21.89 | 22.75 | 10,326,014 | +0.18(+0.80%) |
Feb 23, 2016 | 22.73 | 22.78 | 22.19 | 22.57 | 14,028,311 | -0.16(-0.72%) |
Feb 22, 2016 | 21.96 | 22.97 | 22.47 | 22.73 | 13,194,321 | +0.77(+3.51%) |
Feb 19, 2016 | 21.74 | 22.12 | 21.55 | 21.96 | 9,300,971 | +0.12(+0.56%) |
Feb 18, 2016 | 21.52 | 21.93 | 21.37 | 21.84 | 10,212,585 | +0.29(+1.33%) |
Feb 17, 2016 | 21.65 | 22.08 | 21.45 | 21.55 | 12,385,829 | +0.11(+0.50%) |
Feb 16, 2016 | 21.13 | 21.50 | 20.90 | 21.45 | 11,830,649 | +0.63(+3.04%) |
Feb 12, 2016 | 20.43 | 20.81 | 20.81 | 20.81 | 8,181,306 | +0.71(+3.55%) |
Feb 11, 2016 | 19.93 | 20.39 | 19.48 | 20.10 | 14,658,620 | -0.42(-2.04%) |
Feb 10, 2016 | 20.67 | 21.21 | 20.48 | 20.52 | 8,868,204 | -0.06(-0.28%) |
Feb 09, 2016 | 19.92 | 20.77 | 19.76 | 20.58 | 16,469,343 | +0.49(+2.45%) |
Feb 08, 2016 | 20.49 | 20.58 | 19.77 | 20.08 | 20,022,954 | -0.62(-2.97%) |
Feb 05, 2016 | 21.61 | 21.77 | 20.51 | 20.70 | 18,693,396 | -0.89(-4.10%) |
Feb 04, 2016 | 21.54 | 21.79 | 21.33 | 21.58 | 20,678,632 | -0.02(-0.11%) |
Feb 03, 2016 | 22.18 | 22.39 | 20.81 | 21.61 | 29,430,822 | -0.55(-2.48%) |
Feb 02, 2016 | 23.16 | 23.21 | 22.13 | 22.16 | 18,493,802 | -1.20(-5.13%) |
Feb 01, 2016 | 23.32 | 23.46 | 22.91 | 23.36 | 8,294,049 | +0.04(+0.18%) |
Jan 29, 2016 | 23.08 | 23.32 | 22.39 | 23.32 | 18,657,222 | +0.35(+1.54%) |
Jan 28, 2016 | 23.38 | 23.67 | 22.64 | 22.96 | 15,263,367 | -0.37(-1.58%) |
Jan 27, 2016 | 23.42 | 23.81 | 23.20 | 23.33 | 10,531,318 | -0.18(-0.77%) |
Jan 26, 2016 | 23.39 | 23.73 | 23.23 | 23.51 | 9,161,719 | +0.15(+0.63%) |
Jan 25, 2016 | 23.86 | 24.00 | 23.29 | 23.37 | 11,085,286 | -0.48(-2.00%) |
Jan 22, 2016 | 24.04 | 24.15 | 23.59 | 23.84 | 20,561,070 | +1.09(+4.80%) |
Jan 21, 2016 | 22.66 | 23.18 | 22.40 | 22.75 | 11,047,517 | +0.09(+0.40%) |
Jan 20, 2016 | 22.43 | 22.90 | 22.00 | 22.66 | 11,807,160 | -0.34(-1.46%) |
Jan 19, 2016 | 22.81 | 23.10 | 22.61 | 23.00 | 11,911,139 | +0.32(+1.41%) |
Jan 15, 2016 | 22.51 | 22.68 | 22.68 | 22.68 | 17,547,634 | -0.44(-1.92%) |
Jan 14, 2016 | 22.64 | 23.20 | 21.56 | 23.12 | 24,383,732 | +0.50(+2.21%) |
Jan 13, 2016 | 24.46 | 24.51 | 22.58 | 22.62 | 18,554,280 | -1.09(-4.60%) |
Jan 12, 2016 | 23.84 | 23.95 | 23.38 | 23.71 | 10,193,854 | +0.16(+0.70%) |
Jan 11, 2016 | 23.79 | 23.82 | 23.22 | 23.55 | 14,414,569 | -0.11(-0.49%) |
Jan 08, 2016 | 24.09 | 24.22 | 23.62 | 23.66 | 12,676,640 | -0.23(-0.96%) |
Jan 07, 2016 | 24.18 | 24.47 | 23.79 | 23.89 | 13,644,510 | -0.64(-2.61%) |
Jan 06, 2016 | 24.47 | 24.64 | 24.19 | 24.53 | 11,162,973 | -0.17(-0.70%) |
Jan 05, 2016 | 24.49 | 24.84 | 24.16 | 24.70 | 9,066,200 | +0.14(+0.57%) |
Jan 04, 2016 | 24.60 | 24.62 | 24.10 | 24.56 | 10,691,175 | -0.39(-1.55%) |
Dec 31, 2015 | 24.78 | 24.95 | 24.95 | 24.95 | 4,637,820 | -0.02(-0.07%) |
Dec 30, 2015 | 25.17 | 25.19 | 24.96 | 24.96 | 3,218,900 | -0.21(-0.85%) |
Dec 29, 2015 | 24.99 | 25.19 | 24.89 | 25.18 | 4,189,276 | +0.43(+1.72%) |
Dec 28, 2015 | 24.96 | 25.01 | 24.69 | 24.75 | 4,645,960 | -0.35(-1.41%) |
Dec 24, 2015 | 25.01 | 25.10 | 25.10 | 25.10 | 1,827,142 | +0.07(+0.30%) |
Dec 23, 2015 | 24.94 | 25.07 | 24.56 | 25.03 | 5,880,521 | +0.25(+0.99%) |
Dec 22, 2015 | 24.60 | 24.89 | 24.42 | 24.78 | 7,942,651 | +0.39(+1.61%) |
Dec 21, 2015 | 24.33 | 24.66 | 24.24 | 24.39 | 7,081,690 | +0.18(+0.75%) |
Dec 18, 2015 | 24.51 | 24.61 | 24.08 | 24.21 | 18,512,016 | -0.41(-1.67%) |
Dec 17, 2015 | 25.14 | 25.23 | 24.61 | 24.62 | 9,754,683 | -0.43(-1.70%) |
Dec 16, 2015 | 24.94 | 25.17 | 24.56 | 25.05 | 10,543,758 | +0.37(+1.50%) |
Dec 15, 2015 | 24.61 | 24.81 | 24.38 | 24.68 | 11,769,271 | +0.33(+1.35%) |
Dec 14, 2015 | 24.73 | 24.90 | 24.05 | 24.35 | 19,223,194 | -0.24(-0.97%) |
Dec 11, 2015 | 25.16 | 25.25 | 24.46 | 24.59 | 12,715,152 | -0.89(-3.48%) |
Dec 10, 2015 | 25.20 | 25.69 | 25.15 | 25.47 | 11,500,461 | +0.36(+1.44%) |
Dec 09, 2015 | 25.71 | 25.91 | 24.91 | 25.11 | 19,579,382 | -0.62(-2.39%) |
Dec 08, 2015 | 25.58 | 25.76 | 25.24 | 25.73 | 18,499,768 | +0.01(+0.03%) |
Dec 07, 2015 | 26.21 | 26.34 | 25.53 | 25.72 | 14,487,273 | -0.56(-2.12%) |
Dec 04, 2015 | 25.63 | 26.28 | 25.52 | 26.28 | 19,236,922 | +0.77(+3.02%) |
Dec 03, 2015 | 26.16 | 26.29 | 25.34 | 25.51 | 25,118,818 | -0.62(-2.36%) |
Dec 02, 2015 | 26.75 | 26.75 | 26.05 | 26.12 | 10,960,864 | -0.47(-1.76%) |
Dec 01, 2015 | 26.35 | 26.61 | 26.14 | 26.59 | 14,238,822 | +0.48(+1.82%) |
Nov 30, 2015 | 25.90 | 26.20 | 25.79 | 26.11 | 24,653,530 | +0.39(+1.53%) |
Nov 27, 2015 | 26.01 | 26.12 | 25.68 | 25.72 | 10,206,779 | -0.15(-0.57%) |
Nov 25, 2015 | 25.81 | 25.87 | 25.87 | 25.87 | 18,887,578 | +0.16(+0.61%) |
Nov 24, 2015 | 25.60 | 26.21 | 25.59 | 25.71 | 57,933,572 | -0.17(-0.67%) |
Nov 23, 2015 | 26.15 | 26.46 | 25.70 | 25.88 | 32,442,154 | +0.16(+0.64%) |
Nov 20, 2015 | 26.16 | 26.16 | 25.56 | 25.72 | 24,248,914 | -0.25(-0.95%) |
Nov 19, 2015 | 25.93 | 26.28 | 25.45 | 25.97 | 35,879,804 | +0.05(+0.19%) |
Nov 18, 2015 | 25.36 | 26.05 | 25.19 | 25.92 | 34,168,012 | +0.83(+3.30%) |
Nov 17, 2015 | 24.93 | 25.73 | 24.86 | 25.09 | 157,217,024 | +0.24(+0.96%) |
Nov 16, 2015 | 24.80 | 24.93 | 24.55 | 24.85 | 31,016,654 | -0.19(-0.75%) |
Nov 13, 2015 | 25.23 | 25.83 | 24.97 | 25.04 | 38,628,728 | -0.22(-0.88%) |
Nov 12, 2015 | 25.31 | 26.04 | 25.15 | 25.26 | 50,506,108 | -0.11(-0.45%) |
Nov 11, 2015 | 25.52 | 25.62 | 25.15 | 25.38 | 51,375,304 | -0.12(-0.48%) |
Nov 10, 2015 | 26.09 | 26.24 | 25.38 | 25.50 | 46,930,696 | -1.18(-4.43%) |
Nov 09, 2015 | 27.83 | 28.05 | 26.38 | 26.68 | 23,103,330 | -1.20(-4.30%) |
Nov 06, 2015 | 27.07 | 28.39 | 26.92 | 27.88 | 18,747,478 | +1.12(+4.20%) |
Nov 05, 2015 | 26.25 | 26.84 | 25.96 | 26.75 | 13,065,936 | +0.43(+1.65%) |
Nov 04, 2015 | 26.45 | 27.21 | 26.10 | 26.32 | 15,373,407 | -0.30(-1.11%) |
Nov 03, 2015 | 25.51 | 26.73 | 25.51 | 26.61 | 20,082,352 | +0.91(+3.54%) |
Nov 02, 2015 | 25.07 | 25.77 | 25.07 | 25.70 | 7,035,087 | +0.47(+1.85%) |
Oct 30, 2015 | 25.38 | 25.43 | 25.15 | 25.24 | 10,505,046 | -0.13(-0.52%) |
Oct 29, 2015 | 25.58 | 25.76 | 25.17 | 25.37 | 9,423,146 | -0.43(-1.69%) |
Oct 28, 2015 | 26.02 | 26.18 | 25.56 | 25.80 | 8,629,781 | -0.23(-0.88%) |
Oct 27, 2015 | 25.62 | 26.06 | 25.47 | 26.03 | 9,412,862 | +0.27(+1.05%) |
Oct 26, 2015 | 26.11 | 26.15 | 25.30 | 25.76 | 8,787,671 | -0.24(-0.92%) |
Oct 23, 2015 | 26.28 | 26.66 | 25.84 | 26.00 | 8,957,005 | -0.11(-0.44%) |
Oct 22, 2015 | 26.83 | 26.92 | 25.67 | 26.11 | 8,174,031 | -0.52(-1.94%) |
Oct 21, 2015 | 26.58 | 26.99 | 26.27 | 26.63 | 9,084,277 | +0.10(+0.37%) |
Oct 20, 2015 | 26.06 | 26.99 | 25.71 | 26.53 | 13,516,446 | +0.82(+3.19%) |
Oct 19, 2015 | 24.65 | 25.81 | 23.72 | 25.71 | 22,575,212 | +0.98(+3.95%) |
Oct 16, 2015 | 25.74 | 25.74 | 24.41 | 24.74 | 14,402,132 | -0.96(-3.74%) |
Oct 15, 2015 | 25.59 | 26.36 | 25.03 | 25.70 | 11,742,433 | -0.17(-0.67%) |
Oct 14, 2015 | 26.06 | 26.11 | 25.80 | 25.87 | 1,599,079 | -0.24(-0.91%) |
Oct 13, 2015 | 26.41 | 26.55 | 26.11 | 26.11 | 1,418,215 | -0.43(-1.61%) |
Oct 12, 2015 | 26.47 | 26.82 | 26.35 | 26.53 | 459,684 | -0.04(-0.15%) |
Oct 09, 2015 | 26.51 | 27.07 | 26.50 | 26.57 | 413,781 | +0.02(+0.09%) |
Oct 08, 2015 | 26.35 | 26.74 | 26.07 | 26.55 | 930,801 | +0.19(+0.72%) |
Oct 07, 2015 | 27.07 | 27.16 | 26.08 | 26.36 | 2,116,447 | -0.55(-2.04%) |
Oct 06, 2015 | 27.79 | 27.79 | 26.69 | 26.91 | 1,520,786 | -0.42(-1.53%) |
Oct 05, 2015 | 26.15 | 27.36 | 26.03 | 27.33 | 1,475,158 | +1.22(+4.68%) |
Oct 02, 2015 | 25.62 | 26.19 | 25.41 | 26.11 | 1,371,815 | +0.36(+1.40%) |
Oct 01, 2015 | 25.69 | 25.91 | 25.53 | 25.74 | 1,046,765 | +0.07(+0.26%) |
Sep 30, 2015 | 25.74 | 26.03 | 25.38 | 25.68 | 2,657,485 | +0.21(+0.84%) |
Sep 29, 2015 | 25.49 | 25.68 | 25.26 | 25.47 | 1,086,120 | -0.10(-0.39%) |
Sep 28, 2015 | 25.43 | 25.71 | 24.96 | 25.56 | 1,375,923 | +0.11(+0.42%) |
Sep 25, 2015 | 25.48 | 25.60 | 25.32 | 25.46 | 673,818 | +0.16(+0.65%) |
Sep 24, 2015 | 25.19 | 25.52 | 25.06 | 25.29 | 1,222,254 | -0.19(-0.74%) |
Sep 23, 2015 | 25.15 | 25.50 | 25.01 | 25.48 | 1,214,379 | +0.39(+1.57%) |
Sep 22, 2015 | 25.20 | 25.28 | 24.78 | 25.09 | 1,678,294 | -0.24(-0.94%) |
Sep 21, 2015 | 25.07 | 25.43 | 24.82 | 25.33 | 1,917,663 | +0.25(+1.01%) |
Sep 18, 2015 | 25.03 | 25.19 | 24.71 | 25.07 | 2,495,658 | -0.17(-0.68%) |
Sep 17, 2015 | 25.28 | 25.70 | 25.16 | 25.24 | 1,290,683 | -0.09(-0.36%) |
Sep 16, 2015 | 25.24 | 25.50 | 24.88 | 25.33 | 2,761,293 | -0.20(-0.77%) |
Sep 15, 2015 | 25.51 | 25.66 | 25.26 | 25.53 | 2,901,509 | -0.04(-0.16%) |
Sep 14, 2015 | 25.64 | 25.95 | 25.28 | 25.57 | 3,762,344 | -0.13(-0.51%) |
Sep 11, 2015 | 26.24 | 26.38 | 25.35 | 25.70 | 3,325,519 | -0.62(-2.37%) |
Sep 10, 2015 | 25.99 | 26.45 | 25.74 | 26.33 | 2,833,043 | -0.03(-0.12%) |
Sep 09, 2015 | 26.74 | 26.93 | 26.28 | 26.36 | 4,997,416 | -0.12(-0.46%) |
Sep 08, 2015 | 26.26 | 26.56 | 26.11 | 26.48 | 2,400,818 | +0.56(+2.15%) |
Sep 04, 2015 | 26.03 | 25.92 | 25.92 | 25.92 | 1,938,550 | -0.48(-1.83%) |
Sep 03, 2015 | 26.33 | 26.54 | 26.13 | 26.41 | 1,123,026 | +0.33(+1.26%) |
Sep 02, 2015 | 26.16 | 26.46 | 25.70 | 26.08 | 1,387,411 | +0.07(+0.25%) |
Sep 01, 2015 | 26.70 | 26.83 | 25.92 | 26.02 | 2,477,875 | -1.02(-3.76%) |
Aug 31, 2015 | 26.88 | 27.29 | 26.64 | 27.03 | 1,917,533 | +0.25(+0.92%) |
Aug 28, 2015 | 26.34 | 26.88 | 26.19 | 26.79 | 2,198,893 | +0.26(+0.99%) |
Aug 27, 2015 | 27.07 | 27.07 | 26.11 | 26.52 | 3,325,468 | -0.28(-1.04%) |
Aug 26, 2015 | 27.44 | 27.44 | 26.44 | 26.80 | 2,791,967 | -0.26(-0.97%) |
Aug 25, 2015 | 27.67 | 27.87 | 26.75 | 27.07 | 2,849,882 | -0.13(-0.48%) |
Aug 24, 2015 | 26.43 | 27.61 | 24.83 | 27.20 | 3,677,499 | -0.47(-1.69%) |
Aug 21, 2015 | 27.81 | 28.04 | 27.57 | 27.66 | 2,663,778 | -0.53(-1.86%) |
Aug 20, 2015 | 28.40 | 28.46 | 28.03 | 28.19 | 1,636,162 | -0.49(-1.72%) |
Aug 19, 2015 | 28.62 | 28.94 | 28.25 | 28.68 | 815,618 | -0.15(-0.51%) |
Aug 18, 2015 | 28.94 | 29.09 | 28.70 | 28.83 | 691,733 | -0.15(-0.51%) |
Aug 17, 2015 | 28.60 | 29.00 | 28.30 | 28.98 | 616,347 | +0.15(+0.51%) |
Aug 14, 2015 | 29.12 | 29.12 | 28.54 | 28.83 | 645,446 | -0.02(-0.06%) |
Aug 13, 2015 | 28.68 | 29.00 | 28.48 | 28.85 | 972,391 | +0.16(+0.57%) |
Aug 12, 2015 | 28.44 | 28.71 | 28.11 | 28.68 | 1,542,644 | +0.24(+0.84%) |
Aug 11, 2015 | 28.38 | 28.45 | 27.99 | 28.44 | 1,149,291 | +0.04(+0.14%) |
Aug 10, 2015 | 27.99 | 28.42 | 27.92 | 28.40 | 614,979 | +0.53(+1.88%) |
Aug 07, 2015 | 27.94 | 28.07 | 27.43 | 27.88 | 788,425 | -0.12(-0.44%) |
Aug 06, 2015 | 28.53 | 28.57 | 27.92 | 28.00 | 769,833 | -0.35(-1.24%) |
Aug 05, 2015 | 28.39 | 28.53 | 28.10 | 28.35 | 1,121,018 | +0.12(+0.44%) |
Aug 04, 2015 | 28.20 | 28.55 | 28.14 | 28.23 | 1,496,515 | +0.04(+0.15%) |
Aug 03, 2015 | 28.25 | 28.34 | 28.03 | 28.19 | 693,755 | +0.00(+0.00%) |
Jul 31, 2015 | 28.39 | 28.52 | 28.18 | 28.19 | 1,147,986 | -0.20(-0.69%) |
Jul 30, 2015 | 28.37 | 28.56 | 28.06 | 28.39 | 1,205,678 | +0.10(+0.35%) |
Jul 29, 2015 | 28.12 | 28.48 | 28.05 | 28.29 | 1,391,625 | +0.21(+0.73%) |
Jul 28, 2015 | 28.51 | 28.62 | 27.88 | 28.08 | 2,147,901 | -0.32(-1.13%) |
Jul 27, 2015 | 28.40 | 28.63 | 28.12 | 28.40 | 594,277 | -0.05(-0.17%) |
Jul 24, 2015 | 29.15 | 29.26 | 28.41 | 28.45 | 1,013,305 | -0.78(-2.67%) |
Jul 23, 2015 | 29.40 | 29.59 | 29.07 | 29.23 | 618,307 | -0.04(-0.14%) |
Jul 22, 2015 | 29.19 | 29.44 | 28.77 | 29.27 | 956,457 | +0.06(+0.20%) |
Jul 21, 2015 | 29.55 | 29.86 | 29.18 | 29.21 | 1,002,100 | -0.31(-1.06%) |
Jul 20, 2015 | 28.96 | 29.71 | 28.96 | 29.53 | 1,453,866 | +0.75(+2.59%) |
Jul 17, 2015 | 28.30 | 29.31 | 28.05 | 28.78 | 1,504,086 | +0.78(+2.78%) |
Jul 16, 2015 | 28.11 | 28.27 | 27.95 | 28.00 | 775,925 | -0.01(-0.03%) |
Jul 15, 2015 | 27.81 | 28.19 | 27.59 | 28.01 | 1,012,871 | +0.30(+1.10%) |
Jul 14, 2015 | 27.39 | 27.84 | 27.28 | 27.71 | 1,218,628 | +0.34(+1.26%) |
Jul 13, 2015 | 27.34 | 27.48 | 27.02 | 27.36 | 1,285,468 | +0.23(+0.85%) |
Jul 10, 2015 | 26.99 | 27.39 | 26.84 | 27.13 | 886,338 | +0.39(+1.44%) |
Jul 09, 2015 | 26.71 | 27.05 | 26.56 | 26.75 | 989,376 | +0.48(+1.84%) |
Jul 08, 2015 | 26.61 | 26.63 | 26.21 | 26.26 | 757,588 | -0.40(-1.51%) |
Jul 07, 2015 | 26.75 | 26.90 | 26.39 | 26.66 | 1,920,022 | +0.00(+0.00%) |
Jul 06, 2015 | 27.00 | 27.00 | 26.52 | 26.66 | 1,381,509 | -0.53(-1.93%) |
Jul 02, 2015 | 27.38 | 27.19 | 27.19 | 27.19 | 597,264 | -0.15(-0.54%) |
Jul 01, 2015 | 27.16 | 27.34 | 26.93 | 27.34 | 694,990 | +0.32(+1.18%) |
Jun 30, 2015 | 26.71 | 27.11 | 26.56 | 27.02 | 1,111,208 | +0.57(+2.17%) |
Jun 29, 2015 | 26.60 | 26.71 | 26.39 | 26.44 | 900,393 | -0.39(-1.44%) |
Jun 26, 2015 | 26.98 | 27.20 | 26.66 | 26.83 | 2,595,570 | -0.09(-0.34%) |
Jun 25, 2015 | 26.96 | 26.96 | 26.61 | 26.92 | 860,197 | +0.04(+0.15%) |
Jun 24, 2015 | 27.07 | 27.24 | 26.84 | 26.88 | 635,899 | -0.19(-0.70%) |
Jun 23, 2015 | 27.07 | 27.30 | 27.00 | 27.07 | 810,480 | +0.07(+0.24%) |
Jun 22, 2015 | 27.10 | 27.28 | 26.88 | 27.00 | 559,526 | -0.01(-0.03%) |
Jun 19, 2015 | 27.00 | 27.05 | 26.82 | 27.01 | 599,857 | +0.08(+0.30%) |
Jun 18, 2015 | 26.91 | 27.19 | 26.82 | 26.93 | 719,711 | +0.06(+0.21%) |
Jun 17, 2015 | 26.75 | 27.07 | 26.61 | 26.87 | 606,600 | +0.21(+0.77%) |
Jun 16, 2015 | 27.07 | 27.20 | 26.62 | 26.66 | 770,356 | -0.39(-1.43%) |
Jun 15, 2015 | 27.01 | 27.19 | 26.69 | 27.05 | 2,036,143 | -0.12(-0.45%) |
Jun 12, 2015 | 27.21 | 27.40 | 26.96 | 27.17 | 596,061 | -0.08(-0.30%) |
Jun 11, 2015 | 27.31 | 27.80 | 27.20 | 27.25 | 1,404,416 | -0.07(-0.24%) |
Jun 10, 2015 | 27.05 | 27.35 | 26.93 | 27.32 | 891,241 | +0.36(+1.34%) |
Jun 09, 2015 | 26.76 | 27.01 | 26.66 | 26.96 | 853,322 | +0.17(+0.64%) |
Jun 08, 2015 | 26.90 | 26.91 | 26.73 | 26.79 | 590,001 | -0.12(-0.46%) |
Jun 05, 2015 | 26.95 | 26.98 | 26.67 | 26.91 | 388,775 | +0.04(+0.15%) |
Jun 04, 2015 | 27.11 | 27.16 | 26.81 | 26.87 | 966,606 | -0.35(-1.30%) |
Jun 03, 2015 | 26.82 | 27.58 | 26.67 | 27.22 | 2,236,629 | +0.43(+1.62%) |
Jun 02, 2015 | 26.48 | 26.88 | 26.47 | 26.79 | 568,914 | +0.20(+0.74%) |
Jun 01, 2015 | 26.55 | 26.76 | 26.17 | 26.59 | 588,791 | +0.10(+0.37%) |
May 29, 2015 | 26.71 | 26.74 | 26.36 | 26.49 | 1,036,052 | -0.20(-0.74%) |
May 28, 2015 | 26.52 | 26.79 | 26.46 | 26.69 | 433,711 | +0.06(+0.22%) |
May 27, 2015 | 26.36 | 26.75 | 26.34 | 26.63 | 421,923 | +0.28(+1.06%) |
May 26, 2015 | 26.63 | 26.66 | 26.15 | 26.35 | 690,107 | -0.31(-1.17%) |
May 22, 2015 | 26.59 | 26.66 | 26.66 | 26.66 | 439,537 | +0.02(+0.09%) |
May 21, 2015 | 26.74 | 26.89 | 26.57 | 26.64 | 524,610 | -0.15(-0.55%) |
May 20, 2015 | 26.41 | 26.88 | 26.24 | 26.79 | 773,394 | +0.48(+1.84%) |
May 19, 2015 | 26.12 | 26.30 | 26.09 | 26.30 | 905,823 | +0.18(+0.69%) |
May 18, 2015 | 26.11 | 26.15 | 25.84 | 26.12 | 970,836 | +0.02(+0.09%) |
May 15, 2015 | 26.96 | 27.00 | 26.06 | 26.10 | 1,584,730 | -0.79(-2.93%) |
May 14, 2015 | 27.06 | 27.18 | 26.56 | 26.88 | 1,766,158 | -0.11(-0.40%) |
May 13, 2015 | 27.17 | 27.42 | 26.86 | 26.99 | 1,311,326 | -0.18(-0.66%) |
May 12, 2015 | 26.53 | 27.35 | 26.40 | 27.17 | 2,465,254 | +0.19(+0.70%) |
May 11, 2015 | 27.21 | 27.33 | 26.90 | 26.98 | 669,461 | -0.25(-0.93%) |
May 08, 2015 | 26.85 | 27.25 | 26.78 | 27.24 | 1,141,116 | +0.45(+1.68%) |
May 07, 2015 | 26.30 | 26.79 | 26.10 | 26.79 | 1,335,286 | +0.46(+1.74%) |
May 06, 2015 | 26.39 | 26.44 | 26.07 | 26.33 | 1,149,751 | +0.12(+0.47%) |
May 05, 2015 | 26.17 | 26.46 | 26.04 | 26.20 | 1,549,930 | +0.19(+0.73%) |
May 04, 2015 | 25.88 | 26.02 | 25.80 | 26.02 | 743,509 | +0.16(+0.60%) |