Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.34 | 31.38 | 30.96 | 31.21 | 172,156 | -0.19(-0.61%) |
Apr 28, 2016 | 31.51 | 31.78 | 31.35 | 31.40 | 102,495 | -0.27(-0.85%) |
Apr 27, 2016 | 31.41 | 31.70 | 31.39 | 31.67 | 140,756 | +0.26(+0.83%) |
Apr 26, 2016 | 31.45 | 31.57 | 31.33 | 31.41 | 276,343 | +0.04(+0.13%) |
Apr 25, 2016 | 31.53 | 31.53 | 31.28 | 31.37 | 122,530 | -0.16(-0.51%) |
Apr 22, 2016 | 31.08 | 31.53 | 31.08 | 31.53 | 222,207 | +0.46(+1.48%) |
Apr 21, 2016 | 31.55 | 31.57 | 31.04 | 31.07 | 250,771 | -0.51(-1.61%) |
Apr 20, 2016 | 31.58 | 31.77 | 31.50 | 31.58 | 387,114 | +0.00(+0.00%) |
Apr 19, 2016 | 31.38 | 31.58 | 31.33 | 31.58 | 233,585 | +0.29(+0.93%) |
Apr 18, 2016 | 31.02 | 31.34 | 30.94 | 31.29 | 162,420 | +0.18(+0.58%) |
Apr 15, 2016 | 30.92 | 31.17 | 30.89 | 31.11 | 94,956 | +0.18(+0.58%) |
Apr 14, 2016 | 30.85 | 31.02 | 30.78 | 30.93 | 97,371 | +0.09(+0.29%) |
Apr 13, 2016 | 30.81 | 30.89 | 30.68 | 30.84 | 204,904 | +0.10(+0.33%) |
Apr 12, 2016 | 30.54 | 30.89 | 30.53 | 30.74 | 160,732 | +0.18(+0.59%) |
Apr 11, 2016 | 30.84 | 30.93 | 30.47 | 30.56 | 186,004 | -0.16(-0.52%) |
Apr 08, 2016 | 30.86 | 30.97 | 30.59 | 30.72 | 130,602 | +0.07(+0.23%) |
Apr 07, 2016 | 30.89 | 30.91 | 30.54 | 30.65 | 394,296 | -0.42(-1.35%) |
Apr 06, 2016 | 30.97 | 31.09 | 30.80 | 31.07 | 132,943 | +0.10(+0.32%) |
Apr 05, 2016 | 31.22 | 31.23 | 30.88 | 30.97 | 769,616 | -0.35(-1.12%) |
Apr 04, 2016 | 31.56 | 31.56 | 31.26 | 31.32 | 599,266 | +0.17(+0.55%) |
Apr 01, 2016 | 30.49 | 31.22 | 30.35 | 31.15 | 1,299,544 | +0.42(+1.37%) |
Mar 31, 2016 | 30.74 | 30.88 | 30.62 | 30.73 | 151,730 | +0.02(+0.07%) |
Mar 30, 2016 | 30.69 | 30.92 | 30.51 | 30.71 | 387,198 | +0.13(+0.43%) |
Mar 29, 2016 | 29.77 | 30.59 | 29.70 | 30.58 | 214,118 | +0.76(+2.55%) |
Mar 28, 2016 | 29.75 | 29.96 | 29.53 | 29.82 | 789,040 | +0.12(+0.40%) |
Mar 24, 2016 | 29.44 | 29.70 | 29.70 | 29.70 | 262,600 | +0.19(+0.64%) |
Mar 23, 2016 | 29.80 | 29.84 | 29.49 | 29.51 | 196,357 | -0.56(-1.86%) |
Mar 22, 2016 | 30.01 | 30.22 | 29.99 | 30.07 | 94,575 | -0.03(-0.10%) |
Mar 21, 2016 | 30.26 | 30.26 | 30.05 | 30.10 | 278,014 | -0.16(-0.53%) |
Mar 18, 2016 | 30.30 | 30.69 | 30.04 | 30.26 | 1,965,315 | +0.17(+0.56%) |
Mar 17, 2016 | 29.87 | 30.25 | 29.67 | 30.09 | 249,132 | +0.16(+0.53%) |
Mar 16, 2016 | 29.66 | 30.00 | 29.51 | 29.93 | 455,207 | +0.27(+0.91%) |
Mar 15, 2016 | 29.97 | 29.97 | 29.65 | 29.66 | 354,697 | -0.47(-1.56%) |
Mar 14, 2016 | 30.05 | 30.21 | 29.80 | 30.13 | 804,449 | +0.01(+0.03%) |
Mar 11, 2016 | 30.08 | 30.15 | 29.88 | 30.12 | 136,108 | +0.30(+1.01%) |
Mar 10, 2016 | 30.02 | 30.24 | 29.60 | 29.82 | 400,863 | -0.10(-0.33%) |
Mar 09, 2016 | 30.82 | 30.82 | 29.83 | 29.92 | 182,778 | -0.28(-0.93%) |
Mar 08, 2016 | 30.29 | 30.35 | 30.04 | 30.20 | 250,972 | -0.22(-0.72%) |
Mar 07, 2016 | 30.10 | 30.66 | 30.08 | 30.42 | 486,254 | +0.23(+0.76%) |
Mar 04, 2016 | 30.31 | 30.64 | 30.05 | 30.19 | 455,993 | -0.09(-0.30%) |
Mar 03, 2016 | 30.34 | 30.45 | 30.23 | 30.28 | 353,303 | -0.06(-0.20%) |
Mar 02, 2016 | 29.79 | 30.34 | 29.74 | 30.34 | 628,013 | +0.44(+1.47%) |
Mar 01, 2016 | 29.69 | 29.90 | 29.62 | 29.90 | 370,638 | +0.31(+1.05%) |
Feb 29, 2016 | 29.14 | 29.70 | 29.14 | 29.59 | 363,467 | +0.43(+1.47%) |
Feb 26, 2016 | 28.98 | 29.19 | 28.62 | 29.16 | 279,326 | +0.25(+0.86%) |
Feb 25, 2016 | 28.66 | 29.04 | 28.53 | 28.91 | 1,095,243 | +0.21(+0.73%) |
Feb 24, 2016 | 27.99 | 28.73 | 27.91 | 28.70 | 102,398 | +0.52(+1.85%) |
Feb 23, 2016 | 28.03 | 28.34 | 27.98 | 28.18 | 137,468 | +0.14(+0.50%) |
Feb 22, 2016 | 27.82 | 28.15 | 27.82 | 28.04 | 207,865 | +0.41(+1.48%) |
Feb 19, 2016 | 27.81 | 27.90 | 27.44 | 27.63 | 148,623 | -0.27(-0.97%) |
Feb 18, 2016 | 27.88 | 27.99 | 27.68 | 27.90 | 412,688 | +0.07(+0.25%) |
Feb 17, 2016 | 27.52 | 27.93 | 27.52 | 27.83 | 255,843 | +0.52(+1.90%) |
Feb 16, 2016 | 27.19 | 27.34 | 26.95 | 27.31 | 194,512 | +0.37(+1.37%) |
Feb 12, 2016 | 26.71 | 26.94 | 26.94 | 26.94 | 87,300 | +0.44(+1.66%) |
Feb 11, 2016 | 25.93 | 26.65 | 25.92 | 26.50 | 353,039 | +0.30(+1.15%) |
Feb 10, 2016 | 26.27 | 26.59 | 26.06 | 26.20 | 164,492 | +0.07(+0.27%) |
Feb 09, 2016 | 26.13 | 26.28 | 25.77 | 26.13 | 142,144 | -0.29(-1.10%) |
Feb 08, 2016 | 27.00 | 27.09 | 26.11 | 26.42 | 431,675 | -0.89(-3.26%) |
Feb 05, 2016 | 27.83 | 28.01 | 27.30 | 27.31 | 654,283 | -0.54(-1.94%) |
Feb 04, 2016 | 27.67 | 28.07 | 27.64 | 27.85 | 448,146 | +0.25(+0.91%) |
Feb 03, 2016 | 27.51 | 27.65 | 27.00 | 27.60 | 206,380 | +0.33(+1.21%) |
Feb 02, 2016 | 27.65 | 27.68 | 27.16 | 27.27 | 690,782 | -0.64(-2.29%) |
Feb 01, 2016 | 27.71 | 27.98 | 27.57 | 27.91 | 322,404 | +0.12(+0.43%) |
Jan 29, 2016 | 27.28 | 27.81 | 27.28 | 27.79 | 192,930 | +0.67(+2.47%) |
Jan 28, 2016 | 27.35 | 27.48 | 27.03 | 27.12 | 134,294 | -0.02(-0.07%) |
Jan 27, 2016 | 27.19 | 27.53 | 26.97 | 27.14 | 169,666 | -0.14(-0.51%) |
Jan 26, 2016 | 26.83 | 27.41 | 26.72 | 27.28 | 309,938 | +0.73(+2.75%) |
Jan 25, 2016 | 26.67 | 27.06 | 26.51 | 26.55 | 300,672 | -0.13(-0.49%) |
Jan 22, 2016 | 26.01 | 26.71 | 26.01 | 26.68 | 823,476 | +1.15(+4.50%) |
Jan 21, 2016 | 25.46 | 25.90 | 25.38 | 25.53 | 494,921 | +0.08(+0.31%) |
Jan 20, 2016 | 25.62 | 25.66 | 24.65 | 25.45 | 777,435 | -0.56(-2.15%) |
Jan 19, 2016 | 26.26 | 26.29 | 25.87 | 26.01 | 377,991 | -0.03(-0.12%) |
Jan 15, 2016 | 26.15 | 26.04 | 26.04 | 26.04 | 214,000 | -0.76(-2.84%) |
Jan 14, 2016 | 26.42 | 26.99 | 26.12 | 26.80 | 328,994 | +0.49(+1.86%) |
Jan 13, 2016 | 27.16 | 27.29 | 26.27 | 26.31 | 497,564 | -0.74(-2.74%) |
Jan 12, 2016 | 27.46 | 27.48 | 26.82 | 27.05 | 444,461 | -0.17(-0.62%) |
Jan 11, 2016 | 27.30 | 27.44 | 27.01 | 27.22 | 458,130 | +0.03(+0.11%) |
Jan 08, 2016 | 27.62 | 27.87 | 27.15 | 27.19 | 349,974 | -0.24(-0.87%) |
Jan 07, 2016 | 27.70 | 27.90 | 27.40 | 27.43 | 406,008 | -0.71(-2.52%) |
Jan 06, 2016 | 28.06 | 28.39 | 27.98 | 28.14 | 292,235 | -0.24(-0.85%) |
Jan 05, 2016 | 28.28 | 28.42 | 28.03 | 28.38 | 494,286 | +0.24(+0.85%) |
Jan 04, 2016 | 28.45 | 28.47 | 28.02 | 28.14 | 3,409,797 | -0.65(-2.26%) |
Dec 31, 2015 | 29.00 | 28.79 | 28.79 | 28.79 | 312,800 | -0.34(-1.17%) |
Dec 30, 2015 | 29.58 | 29.60 | 29.12 | 29.13 | 251,902 | -0.39(-1.32%) |
Dec 29, 2015 | 29.41 | 29.55 | 29.32 | 29.52 | 109,912 | +0.25(+0.85%) |
Dec 28, 2015 | 29.27 | 29.29 | 29.06 | 29.27 | 108,734 | -0.03(-0.10%) |
Dec 24, 2015 | 29.43 | 29.30 | 29.30 | 29.30 | 149,600 | -0.17(-0.58%) |
Dec 23, 2015 | 28.97 | 29.47 | 28.96 | 29.47 | 386,389 | +0.63(+2.18%) |
Dec 22, 2015 | 28.58 | 28.86 | 28.36 | 28.84 | 626,361 | +0.34(+1.19%) |
Dec 21, 2015 | 28.38 | 28.50 | 28.25 | 28.50 | 323,058 | +0.26(+0.92%) |
Dec 18, 2015 | 28.45 | 28.53 | 28.13 | 28.24 | 4,308,862 | -0.32(-1.12%) |
Dec 17, 2015 | 29.00 | 29.11 | 28.56 | 28.56 | 789,076 | -0.38(-1.31%) |
Dec 16, 2015 | 28.27 | 28.97 | 28.27 | 28.94 | 934,610 | +0.75(+2.66%) |
Dec 15, 2015 | 28.05 | 28.34 | 28.02 | 28.19 | 1,632,955 | +0.28(+1.00%) |
Dec 14, 2015 | 28.07 | 28.18 | 27.74 | 27.91 | 790,089 | -0.11(-0.39%) |
Dec 11, 2015 | 28.63 | 28.66 | 27.95 | 28.02 | 471,119 | -0.88(-3.04%) |
Dec 10, 2015 | 29.06 | 29.17 | 28.87 | 28.90 | 390,254 | -0.10(-0.34%) |
Dec 09, 2015 | 29.44 | 29.72 | 28.97 | 29.00 | 326,008 | -0.48(-1.63%) |
Dec 08, 2015 | 29.20 | 29.64 | 29.10 | 29.48 | 1,804,404 | +0.11(+0.37%) |
Dec 07, 2015 | 29.44 | 29.48 | 29.24 | 29.37 | 355,924 | -0.13(-0.44%) |
Dec 04, 2015 | 29.33 | 29.55 | 29.24 | 29.50 | 445,027 | +0.25(+0.85%) |
Dec 03, 2015 | 29.43 | 29.73 | 29.17 | 29.25 | 299,672 | -0.35(-1.18%) |
Dec 02, 2015 | 29.87 | 29.97 | 29.58 | 29.60 | 768,719 | -0.29(-0.97%) |
Dec 01, 2015 | 29.77 | 29.93 | 29.62 | 29.89 | 1,608,011 | +0.21(+0.71%) |
Nov 30, 2015 | 29.89 | 29.89 | 29.66 | 29.68 | 694,236 | -0.10(-0.34%) |
Nov 27, 2015 | 29.65 | 29.88 | 29.65 | 29.78 | 99,080 | +0.11(+0.37%) |
Nov 25, 2015 | 29.77 | 29.67 | 29.67 | 29.67 | 351,900 | -0.09(-0.30%) |
Nov 24, 2015 | 29.55 | 29.81 | 29.42 | 29.76 | 558,680 | +0.13(+0.44%) |
Nov 23, 2015 | 29.69 | 29.84 | 29.58 | 29.63 | 288,248 | -0.05(-0.17%) |
Nov 20, 2015 | 29.86 | 29.90 | 29.64 | 29.68 | 153,371 | -0.10(-0.34%) |
Nov 19, 2015 | 29.80 | 29.86 | 29.70 | 29.78 | 180,851 | +0.00(+0.00%) |
Nov 18, 2015 | 29.49 | 29.84 | 29.24 | 29.78 | 1,379,164 | +0.39(+1.33%) |
Nov 17, 2015 | 29.35 | 29.59 | 29.20 | 29.39 | 209,878 | +0.08(+0.27%) |
Nov 16, 2015 | 28.90 | 29.31 | 28.83 | 29.31 | 84,069 | +0.43(+1.49%) |
Nov 13, 2015 | 29.14 | 29.20 | 28.88 | 28.88 | 170,554 | -0.28(-0.96%) |
Nov 12, 2015 | 29.20 | 29.37 | 29.06 | 29.16 | 147,102 | -0.25(-0.85%) |
Nov 11, 2015 | 29.74 | 29.74 | 29.38 | 29.41 | 328,644 | -0.16(-0.54%) |
Nov 10, 2015 | 29.75 | 29.75 | 29.50 | 29.57 | 424,298 | -0.20(-0.67%) |
Nov 09, 2015 | 30.00 | 30.00 | 29.63 | 29.77 | 131,971 | -0.23(-0.77%) |
Nov 06, 2015 | 29.96 | 30.01 | 29.62 | 30.00 | 104,834 | +0.00(+0.00%) |
Nov 05, 2015 | 30.20 | 30.20 | 29.77 | 30.00 | 282,425 | -0.16(-0.53%) |
Nov 04, 2015 | 30.38 | 30.58 | 30.12 | 30.16 | 387,334 | -0.20(-0.66%) |
Nov 03, 2015 | 30.19 | 30.40 | 30.15 | 30.36 | 1,132,946 | -0.04(-0.13%) |
Nov 02, 2015 | 30.45 | 30.46 | 29.99 | 30.40 | 1,077,022 | +0.53(+1.77%) |
Oct 30, 2015 | 29.80 | 30.02 | 29.72 | 29.87 | 191,630 | +0.11(+0.37%) |
Oct 29, 2015 | 30.03 | 30.20 | 29.65 | 29.76 | 311,695 | -0.31(-1.03%) |
Oct 28, 2015 | 29.50 | 30.09 | 29.31 | 30.07 | 309,238 | +0.68(+2.31%) |
Oct 27, 2015 | 29.68 | 29.70 | 29.23 | 29.39 | 79,955 | -0.41(-1.38%) |
Oct 26, 2015 | 30.01 | 30.01 | 29.75 | 29.80 | 259,977 | -0.13(-0.43%) |
Oct 23, 2015 | 29.84 | 29.93 | 29.67 | 29.93 | 93,319 | +0.34(+1.15%) |
Oct 22, 2015 | 29.07 | 29.64 | 29.07 | 29.59 | 132,041 | +0.63(+2.18%) |
Oct 21, 2015 | 29.38 | 29.38 | 28.96 | 28.96 | 125,902 | -0.33(-1.13%) |
Oct 20, 2015 | 28.76 | 29.29 | 28.76 | 29.29 | 185,727 | +0.48(+1.67%) |
Oct 19, 2015 | 28.66 | 28.92 | 28.58 | 28.81 | 79,207 | +0.06(+0.21%) |
Oct 16, 2015 | 28.79 | 28.88 | 28.56 | 28.75 | 62,655 | +0.04(+0.14%) |
Oct 15, 2015 | 28.11 | 28.73 | 28.09 | 28.71 | 56,365 | +0.71(+2.54%) |
Oct 14, 2015 | 28.18 | 28.32 | 27.97 | 28.00 | 128,874 | -0.19(-0.67%) |
Oct 13, 2015 | 28.26 | 28.53 | 28.13 | 28.19 | 141,186 | -0.15(-0.53%) |
Oct 12, 2015 | 28.28 | 28.38 | 28.14 | 28.34 | 124,437 | +0.10(+0.35%) |
Oct 09, 2015 | 28.52 | 28.62 | 28.23 | 28.24 | 93,420 | -0.26(-0.91%) |
Oct 08, 2015 | 28.19 | 28.55 | 28.06 | 28.50 | 342,867 | +0.27(+0.96%) |
Oct 07, 2015 | 27.96 | 28.25 | 27.83 | 28.23 | 163,934 | +0.42(+1.51%) |
Oct 06, 2015 | 27.90 | 27.96 | 27.73 | 27.81 | 358,713 | -0.02(-0.07%) |
Oct 05, 2015 | 27.09 | 27.83 | 27.09 | 27.83 | 72,181 | +0.92(+3.42%) |
Oct 02, 2015 | 26.48 | 26.93 | 26.21 | 26.91 | 48,050 | +0.25(+0.94%) |
Oct 01, 2015 | 27.09 | 27.09 | 26.50 | 26.66 | 464,992 | -0.34(-1.26%) |
Sep 30, 2015 | 26.79 | 27.00 | 26.76 | 27.00 | 429,384 | +0.48(+1.81%) |
Sep 29, 2015 | 26.94 | 27.03 | 26.43 | 26.52 | 107,696 | -0.33(-1.23%) |
Sep 28, 2015 | 27.69 | 27.69 | 26.85 | 26.85 | 1,965,284 | -0.92(-3.31%) |
Sep 25, 2015 | 28.22 | 28.23 | 27.68 | 27.77 | 130,163 | -0.36(-1.28%) |
Sep 24, 2015 | 28.02 | 28.15 | 27.82 | 28.13 | 78,122 | -0.03(-0.11%) |
Sep 23, 2015 | 28.32 | 28.42 | 28.13 | 28.16 | 82,768 | -0.11(-0.39%) |
Sep 22, 2015 | 28.30 | 28.39 | 28.18 | 28.27 | 482,865 | -0.30(-1.05%) |
Sep 21, 2015 | 28.61 | 28.85 | 28.53 | 28.57 | 242,618 | +0.14(+0.49%) |
Sep 18, 2015 | 28.63 | 28.83 | 28.34 | 28.43 | 474,153 | -0.46(-1.59%) |
Sep 17, 2015 | 28.70 | 29.24 | 28.47 | 28.89 | 545,156 | +0.10(+0.35%) |
Sep 16, 2015 | 28.63 | 29.25 | 28.51 | 28.79 | 982,352 | +0.15(+0.52%) |
Sep 15, 2015 | 28.33 | 28.74 | 28.33 | 28.64 | 79,849 | +0.38(+1.34%) |
Sep 14, 2015 | 28.41 | 28.43 | 28.23 | 28.26 | 165,178 | -0.11(-0.39%) |
Sep 11, 2015 | 28.31 | 28.37 | 28.12 | 28.37 | 115,142 | +0.01(+0.04%) |
Sep 10, 2015 | 28.84 | 28.86 | 28.32 | 28.36 | 152,908 | -0.15(-0.53%) |
Sep 09, 2015 | 28.97 | 29.07 | 28.49 | 28.51 | 68,858 | -0.26(-0.90%) |
Sep 08, 2015 | 28.71 | 28.83 | 28.59 | 28.77 | 225,913 | +0.46(+1.62%) |
Sep 04, 2015 | 28.36 | 28.31 | 28.31 | 28.31 | 155,000 | -0.33(-1.15%) |
Sep 03, 2015 | 28.57 | 28.87 | 28.54 | 28.64 | 128,607 | +0.17(+0.60%) |
Sep 02, 2015 | 28.10 | 28.47 | 28.06 | 28.47 | 176,746 | +0.64(+2.30%) |
Sep 01, 2015 | 28.06 | 28.30 | 27.76 | 27.83 | 269,490 | -0.68(-2.39%) |
Aug 31, 2015 | 28.58 | 28.83 | 28.50 | 28.51 | 2,114,109 | -0.18(-0.63%) |
Aug 28, 2015 | 28.44 | 28.75 | 28.36 | 28.69 | 80,972 | +0.21(+0.74%) |
Aug 27, 2015 | 28.34 | 28.54 | 28.06 | 28.48 | 392,551 | +0.47(+1.68%) |
Aug 26, 2015 | 27.76 | 28.09 | 27.35 | 28.01 | 477,377 | +0.71(+2.60%) |
Aug 25, 2015 | 28.20 | 28.50 | 27.25 | 27.30 | 535,539 | -0.35(-1.27%) |
Aug 24, 2015 | 26.97 | 28.61 | 24.54 | 27.65 | 382,227 | -1.20(-4.16%) |
Aug 21, 2015 | 28.82 | 29.30 | 28.72 | 28.85 | 301,648 | -0.26(-0.89%) |
Aug 20, 2015 | 29.57 | 29.60 | 29.11 | 29.11 | 143,778 | -0.67(-2.25%) |
Aug 19, 2015 | 29.84 | 29.94 | 29.48 | 29.78 | 62,405 | -0.14(-0.47%) |
Aug 18, 2015 | 30.09 | 30.16 | 29.91 | 29.92 | 124,175 | -0.19(-0.63%) |
Aug 17, 2015 | 29.63 | 30.20 | 29.63 | 30.11 | 134,015 | +0.39(+1.31%) |
Aug 14, 2015 | 29.31 | 29.74 | 29.23 | 29.72 | 61,091 | +0.44(+1.50%) |
Aug 13, 2015 | 29.28 | 29.48 | 29.18 | 29.28 | 46,789 | -0.02(-0.07%) |
Aug 12, 2015 | 29.23 | 29.36 | 28.73 | 29.30 | 508,600 | -0.14(-0.48%) |
Aug 11, 2015 | 29.14 | 29.56 | 29.11 | 29.44 | 107,088 | +0.12(+0.41%) |
Aug 10, 2015 | 28.73 | 29.43 | 28.73 | 29.32 | 158,769 | +0.71(+2.48%) |
Aug 07, 2015 | 28.68 | 28.78 | 28.54 | 28.61 | 66,508 | -0.26(-0.90%) |
Aug 06, 2015 | 29.05 | 29.12 | 28.57 | 28.87 | 189,512 | -0.14(-0.48%) |
Aug 05, 2015 | 29.14 | 29.39 | 28.94 | 29.01 | 99,456 | +0.01(+0.03%) |
Aug 04, 2015 | 29.29 | 29.29 | 28.85 | 29.00 | 442,919 | -0.16(-0.55%) |
Aug 03, 2015 | 29.12 | 29.29 | 28.97 | 29.16 | 156,679 | +0.10(+0.34%) |
Jul 31, 2015 | 28.57 | 29.36 | 28.57 | 29.06 | 95,506 | +0.52(+1.82%) |
Jul 30, 2015 | 28.19 | 28.62 | 28.19 | 28.54 | 86,615 | +0.43(+1.53%) |
Jul 29, 2015 | 27.86 | 28.28 | 27.75 | 28.11 | 67,346 | +0.25(+0.90%) |
Jul 28, 2015 | 27.91 | 28.02 | 27.56 | 27.86 | 73,927 | +0.10(+0.36%) |
Jul 27, 2015 | 27.82 | 27.93 | 27.58 | 27.76 | 152,309 | -0.20(-0.72%) |
Jul 24, 2015 | 28.51 | 28.61 | 27.94 | 27.96 | 118,055 | -0.58(-2.03%) |
Jul 23, 2015 | 28.60 | 28.78 | 28.47 | 28.54 | 84,681 | -0.01(-0.04%) |
Jul 22, 2015 | 28.72 | 28.73 | 28.48 | 28.55 | 120,640 | -0.23(-0.80%) |
Jul 21, 2015 | 28.88 | 29.05 | 28.73 | 28.78 | 100,508 | -0.29(-1.00%) |
Jul 20, 2015 | 29.20 | 29.20 | 28.86 | 29.07 | 199,207 | -0.08(-0.27%) |
Jul 17, 2015 | 29.33 | 29.33 | 29.14 | 29.15 | 115,680 | -0.17(-0.58%) |
Jul 16, 2015 | 29.11 | 29.40 | 29.11 | 29.32 | 44,727 | +0.39(+1.35%) |
Jul 15, 2015 | 29.17 | 29.20 | 28.85 | 28.93 | 74,953 | -0.23(-0.79%) |
Jul 14, 2015 | 28.91 | 29.19 | 28.89 | 29.16 | 115,119 | +0.20(+0.69%) |
Jul 13, 2015 | 28.87 | 28.96 | 28.76 | 28.96 | 149,782 | +0.25(+0.87%) |
Jul 10, 2015 | 28.53 | 28.74 | 28.53 | 28.71 | 72,751 | +0.41(+1.45%) |
Jul 09, 2015 | 28.69 | 28.71 | 28.27 | 28.30 | 130,671 | -0.03(-0.11%) |
Jul 08, 2015 | 28.69 | 28.72 | 28.25 | 28.33 | 148,514 | -0.54(-1.87%) |
Jul 07, 2015 | 28.94 | 29.09 | 28.39 | 28.87 | 97,647 | -0.02(-0.07%) |
Jul 06, 2015 | 29.02 | 29.07 | 28.77 | 28.89 | 121,154 | -0.31(-1.06%) |
Jul 02, 2015 | 29.18 | 29.20 | 29.20 | 29.20 | 230,100 | -0.18(-0.61%) |
Jul 01, 2015 | 29.46 | 29.46 | 29.23 | 29.38 | 771,462 | +0.10(+0.34%) |
Jun 30, 2015 | 29.50 | 29.63 | 29.19 | 29.28 | 254,057 | +0.04(+0.14%) |
Jun 29, 2015 | 29.68 | 29.78 | 29.22 | 29.24 | 307,593 | -0.62(-2.08%) |
Jun 26, 2015 | 30.17 | 30.20 | 29.78 | 29.86 | 757,775 | -0.29(-0.96%) |
Jun 25, 2015 | 30.36 | 30.38 | 30.12 | 30.15 | 219,131 | -0.07(-0.23%) |
Jun 24, 2015 | 30.51 | 30.53 | 30.22 | 30.22 | 257,503 | -0.52(-1.69%) |
Jun 23, 2015 | 30.64 | 30.84 | 30.63 | 30.74 | 178,508 | +0.21(+0.69%) |
Jun 22, 2015 | 30.47 | 30.62 | 30.45 | 30.53 | 145,383 | +0.23(+0.76%) |
Jun 19, 2015 | 30.40 | 30.46 | 30.28 | 30.30 | 1,000,610 | -0.11(-0.36%) |
Jun 18, 2015 | 30.14 | 30.50 | 30.14 | 30.41 | 154,507 | +0.34(+1.13%) |
Jun 17, 2015 | 30.19 | 30.30 | 29.99 | 30.07 | 217,846 | -0.05(-0.17%) |
Jun 16, 2015 | 29.98 | 30.15 | 29.94 | 30.12 | 138,299 | +0.11(+0.37%) |
Jun 15, 2015 | 30.07 | 30.13 | 29.81 | 30.01 | 249,188 | -0.21(-0.69%) |
Jun 12, 2015 | 30.26 | 30.41 | 30.19 | 30.22 | 217,736 | -0.08(-0.26%) |
Jun 11, 2015 | 30.16 | 30.31 | 30.16 | 30.30 | 111,180 | +0.13(+0.43%) |
Jun 10, 2015 | 29.89 | 30.26 | 29.89 | 30.17 | 229,861 | +0.37(+1.24%) |
Jun 09, 2015 | 29.94 | 29.99 | 29.65 | 29.80 | 242,828 | -0.15(-0.50%) |
Jun 08, 2015 | 29.99 | 30.04 | 29.87 | 29.95 | 155,709 | -0.02(-0.07%) |
Jun 05, 2015 | 30.02 | 30.02 | 29.60 | 29.97 | 867,554 | -0.06(-0.20%) |
Jun 04, 2015 | 30.21 | 30.44 | 30.00 | 30.03 | 212,810 | -0.25(-0.83%) |
Jun 03, 2015 | 30.07 | 30.40 | 30.00 | 30.28 | 527,158 | +0.24(+0.80%) |
Jun 02, 2015 | 29.60 | 30.05 | 29.59 | 30.04 | 1,297,368 | +0.36(+1.21%) |
Jun 01, 2015 | 30.11 | 30.16 | 29.65 | 29.68 | 3,834,507 | -0.36(-1.20%) |
May 29, 2015 | 30.10 | 30.13 | 29.77 | 30.04 | 544,106 | -0.04(-0.13%) |
May 28, 2015 | 30.20 | 30.22 | 29.98 | 30.08 | 263,404 | -0.15(-0.50%) |
May 27, 2015 | 29.91 | 30.26 | 29.76 | 30.23 | 352,363 | +0.39(+1.31%) |
May 26, 2015 | 29.80 | 29.91 | 29.55 | 29.84 | 333,598 | -0.06(-0.20%) |
May 22, 2015 | 30.05 | 29.90 | 29.90 | 29.90 | 288,700 | -0.18(-0.60%) |
May 21, 2015 | 30.01 | 30.25 | 30.01 | 30.08 | 801,240 | +0.11(+0.37%) |
May 20, 2015 | 29.92 | 30.11 | 29.84 | 29.97 | 1,048,374 | +0.11(+0.37%) |
May 19, 2015 | 30.37 | 30.37 | 29.77 | 29.86 | 467,871 | -0.49(-1.61%) |
May 18, 2015 | 30.26 | 30.46 | 30.20 | 30.35 | 282,317 | +0.12(+0.40%) |
May 15, 2015 | 30.05 | 30.24 | 29.92 | 30.23 | 93,505 | +0.19(+0.63%) |
May 14, 2015 | 30.00 | 30.08 | 29.92 | 30.04 | 215,650 | +0.12(+0.40%) |
May 13, 2015 | 30.00 | 30.11 | 29.82 | 29.92 | 499,480 | -0.12(-0.40%) |
May 12, 2015 | 29.79 | 30.10 | 29.58 | 30.04 | 135,738 | +0.14(+0.47%) |
May 11, 2015 | 29.83 | 29.99 | 29.74 | 29.90 | 375,849 | +0.03(+0.10%) |
May 08, 2015 | 29.83 | 30.02 | 29.78 | 29.87 | 283,839 | +0.16(+0.54%) |
May 07, 2015 | 29.90 | 29.90 | 29.58 | 29.71 | 1,265,674 | -0.15(-0.50%) |
May 06, 2015 | 30.34 | 30.34 | 29.64 | 29.86 | 354,073 | -0.43(-1.42%) |
May 05, 2015 | 30.69 | 30.75 | 30.15 | 30.29 | 724,233 | -0.46(-1.50%) |
May 04, 2015 | 30.85 | 30.99 | 30.68 | 30.75 | 645,399 | -0.06(-0.19%) |