Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.90 | 29.36 | 28.19 | 28.77 | 76,078 | +0.36(+1.28%) |
Apr 28, 2016 | 28.07 | 29.36 | 27.23 | 28.40 | 123,836 | +0.26(+0.91%) |
Apr 27, 2016 | 28.06 | 28.88 | 27.69 | 28.15 | 91,342 | +0.46(+1.66%) |
Apr 26, 2016 | 27.69 | 28.42 | 27.30 | 27.69 | 93,286 | +0.33(+1.21%) |
Apr 25, 2016 | 26.86 | 27.46 | 26.47 | 27.35 | 68,779 | +0.31(+1.13%) |
Apr 22, 2016 | 26.07 | 27.13 | 25.98 | 27.05 | 94,650 | +1.20(+4.65%) |
Apr 21, 2016 | 26.85 | 27.42 | 25.62 | 25.85 | 191,056 | -0.97(-3.62%) |
Apr 20, 2016 | 27.49 | 27.60 | 26.33 | 26.82 | 197,341 | -0.77(-2.78%) |
Apr 19, 2016 | 26.74 | 27.69 | 26.74 | 27.58 | 113,032 | +0.91(+3.42%) |
Apr 18, 2016 | 25.53 | 26.96 | 25.26 | 26.67 | 62,405 | +1.07(+4.19%) |
Apr 15, 2016 | 26.31 | 26.31 | 25.56 | 25.60 | 88,716 | -0.83(-3.13%) |
Apr 14, 2016 | 26.60 | 26.60 | 25.63 | 26.42 | 134,364 | -0.11(-0.42%) |
Apr 13, 2016 | 27.66 | 27.66 | 26.29 | 26.54 | 156,226 | -1.01(-3.68%) |
Apr 12, 2016 | 27.67 | 28.08 | 27.16 | 27.55 | 109,520 | +0.14(+0.53%) |
Apr 11, 2016 | 28.49 | 28.49 | 27.28 | 27.40 | 226,982 | -0.92(-3.25%) |
Apr 08, 2016 | 28.15 | 28.75 | 27.54 | 28.32 | 70,911 | +0.20(+0.70%) |
Apr 07, 2016 | 27.35 | 28.38 | 27.05 | 28.13 | 29,686 | +0.47(+1.69%) |
Apr 06, 2016 | 27.78 | 27.78 | 27.27 | 27.66 | 43,114 | +0.20(+0.74%) |
Apr 05, 2016 | 27.57 | 27.64 | 26.83 | 27.46 | 94,716 | -0.11(-0.40%) |
Apr 04, 2016 | 27.34 | 28.25 | 26.85 | 27.57 | 167,360 | -0.07(-0.25%) |
Apr 01, 2016 | 28.11 | 28.53 | 27.34 | 27.63 | 79,388 | -1.12(-3.88%) |
Mar 31, 2016 | 28.84 | 29.07 | 28.03 | 28.75 | 125,278 | -0.04(-0.15%) |
Mar 30, 2016 | 27.85 | 28.84 | 27.10 | 28.79 | 161,957 | +1.18(+4.26%) |
Mar 29, 2016 | 27.39 | 28.11 | 27.10 | 27.62 | 58,748 | -0.04(-0.15%) |
Mar 28, 2016 | 27.86 | 27.92 | 27.01 | 27.66 | 54,091 | -0.02(-0.06%) |
Mar 24, 2016 | 27.69 | 27.68 | 27.68 | 27.68 | 55,173 | -0.28(-1.01%) |
Mar 23, 2016 | 28.80 | 29.34 | 27.95 | 27.96 | 59,968 | -0.95(-3.30%) |
Mar 22, 2016 | 28.10 | 29.34 | 28.10 | 28.91 | 43,567 | +0.94(+3.35%) |
Mar 21, 2016 | 29.30 | 29.77 | 27.81 | 27.98 | 96,881 | -1.36(-4.65%) |
Mar 18, 2016 | 30.13 | 30.21 | 29.39 | 29.34 | 159,431 | -0.69(-2.30%) |
Mar 17, 2016 | 29.46 | 30.56 | 29.07 | 30.03 | 227,544 | +0.63(+2.14%) |
Mar 16, 2016 | 27.90 | 29.61 | 27.57 | 29.40 | 108,216 | +1.80(+6.51%) |
Mar 15, 2016 | 27.94 | 28.24 | 26.98 | 27.60 | 108,206 | -0.57(-2.03%) |
Mar 14, 2016 | 28.43 | 28.96 | 27.63 | 28.17 | 109,301 | -0.63(-2.19%) |
Mar 11, 2016 | 28.91 | 29.13 | 28.07 | 28.80 | 176,079 | +0.30(+1.05%) |
Mar 10, 2016 | 26.83 | 28.52 | 26.49 | 28.50 | 134,547 | +1.87(+7.00%) |
Mar 09, 2016 | 27.65 | 27.85 | 26.55 | 26.64 | 118,861 | -0.87(-3.16%) |
Mar 08, 2016 | 28.75 | 28.93 | 27.23 | 27.51 | 164,228 | -1.18(-4.13%) |
Mar 07, 2016 | 28.75 | 28.95 | 28.19 | 28.69 | 133,831 | -0.05(-0.18%) |
Mar 04, 2016 | 28.78 | 28.96 | 27.65 | 28.74 | 234,524 | +0.17(+0.60%) |
Mar 03, 2016 | 27.27 | 28.62 | 27.05 | 28.57 | 238,469 | +1.26(+4.62%) |
Mar 02, 2016 | 26.25 | 27.31 | 26.10 | 27.31 | 132,255 | +0.85(+3.22%) |
Mar 01, 2016 | 26.16 | 26.83 | 25.67 | 26.46 | 83,082 | +0.58(+2.24%) |
Feb 29, 2016 | 25.37 | 26.16 | 25.15 | 25.88 | 157,428 | +0.78(+3.09%) |
Feb 26, 2016 | 25.68 | 26.33 | 24.99 | 25.10 | 97,992 | -0.81(-3.12%) |
Feb 25, 2016 | 26.00 | 26.37 | 25.17 | 25.91 | 151,676 | +0.29(+1.13%) |
Feb 24, 2016 | 24.24 | 25.74 | 23.89 | 25.62 | 83,125 | +0.69(+2.77%) |
Feb 23, 2016 | 26.17 | 26.36 | 24.49 | 24.93 | 93,214 | -1.20(-4.60%) |
Feb 22, 2016 | 24.77 | 26.28 | 24.69 | 26.14 | 212,997 | +1.98(+8.22%) |
Feb 19, 2016 | 24.97 | 24.99 | 23.90 | 24.15 | 105,469 | -1.24(-4.90%) |
Feb 18, 2016 | 25.34 | 25.68 | 23.89 | 25.39 | 113,903 | +0.30(+1.19%) |
Feb 17, 2016 | 23.98 | 25.50 | 23.85 | 25.10 | 156,223 | +1.54(+6.55%) |
Feb 16, 2016 | 23.34 | 23.71 | 22.39 | 23.55 | 110,936 | +1.36(+6.14%) |
Feb 12, 2016 | 22.21 | 22.19 | 22.19 | 22.19 | 243,231 | +0.47(+2.16%) |
Feb 11, 2016 | 21.72 | 22.07 | 21.40 | 21.72 | 147,215 | -0.31(-1.39%) |
Feb 10, 2016 | 21.95 | 22.57 | 21.77 | 22.03 | 134,424 | +0.02(+0.08%) |
Feb 09, 2016 | 21.83 | 22.56 | 21.64 | 22.01 | 90,240 | -0.13(-0.58%) |
Feb 08, 2016 | 23.49 | 23.49 | 21.48 | 22.14 | 358,996 | -1.93(-8.00%) |
Feb 05, 2016 | 23.85 | 24.44 | 23.78 | 24.07 | 171,449 | +0.21(+0.89%) |
Feb 04, 2016 | 22.57 | 24.40 | 22.45 | 23.85 | 158,769 | +1.52(+6.83%) |
Feb 03, 2016 | 22.27 | 22.40 | 21.54 | 22.33 | 232,011 | +0.52(+2.40%) |
Feb 02, 2016 | 22.29 | 22.57 | 21.19 | 21.80 | 274,009 | -0.37(-1.68%) |
Feb 01, 2016 | 23.24 | 23.59 | 21.22 | 22.18 | 866,529 | -1.39(-5.91%) |
Jan 29, 2016 | 23.46 | 24.79 | 23.25 | 23.57 | 231,616 | +0.29(+1.23%) |
Jan 28, 2016 | 23.79 | 24.14 | 23.27 | 23.28 | 91,716 | +0.35(+1.51%) |
Jan 27, 2016 | 22.89 | 23.16 | 22.08 | 22.94 | 125,833 | +0.06(+0.26%) |
Jan 26, 2016 | 23.07 | 23.32 | 22.21 | 22.88 | 194,852 | +0.14(+0.59%) |
Jan 25, 2016 | 23.45 | 23.80 | 22.18 | 22.74 | 242,402 | -1.21(-5.04%) |
Jan 22, 2016 | 23.02 | 24.25 | 23.02 | 23.95 | 196,501 | +1.76(+7.92%) |
Jan 21, 2016 | 20.95 | 22.62 | 20.95 | 22.19 | 285,329 | +1.02(+4.83%) |
Jan 20, 2016 | 21.06 | 21.83 | 19.53 | 21.17 | 262,385 | -0.18(-0.83%) |
Jan 19, 2016 | 22.74 | 22.78 | 21.26 | 21.35 | 216,498 | -1.22(-5.39%) |
Jan 15, 2016 | 21.63 | 22.57 | 22.57 | 22.57 | 154,944 | +0.13(+0.56%) |
Jan 14, 2016 | 21.54 | 22.60 | 21.33 | 22.44 | 252,578 | +0.95(+4.44%) |
Jan 13, 2016 | 22.58 | 22.92 | 21.45 | 21.48 | 145,198 | -0.84(-3.75%) |
Jan 12, 2016 | 22.79 | 23.72 | 21.96 | 22.32 | 277,159 | -0.10(-0.45%) |
Jan 11, 2016 | 23.76 | 23.79 | 22.31 | 22.42 | 289,595 | -1.54(-6.42%) |
Jan 08, 2016 | 24.30 | 24.35 | 23.63 | 23.96 | 184,588 | -0.08(-0.32%) |
Jan 07, 2016 | 24.19 | 25.33 | 23.89 | 24.04 | 283,611 | -1.10(-4.37%) |
Jan 06, 2016 | 25.61 | 25.80 | 24.94 | 25.13 | 101,256 | -0.97(-3.72%) |
Jan 05, 2016 | 26.07 | 26.26 | 25.62 | 26.10 | 97,656 | -0.02(-0.06%) |
Jan 04, 2016 | 25.87 | 26.39 | 25.24 | 26.12 | 161,630 | +0.22(+0.85%) |
Dec 31, 2015 | 23.95 | 25.90 | 25.90 | 25.90 | 342,677 | +1.98(+8.26%) |
Dec 30, 2015 | 24.50 | 25.08 | 23.41 | 23.93 | 290,996 | -0.88(-3.54%) |
Dec 29, 2015 | 24.83 | 25.20 | 24.49 | 24.80 | 225,130 | -0.03(-0.14%) |
Dec 28, 2015 | 24.89 | 25.06 | 24.03 | 24.84 | 359,031 | -0.29(-1.14%) |
Dec 24, 2015 | 25.40 | 25.12 | 25.12 | 25.12 | 94,931 | -0.16(-0.63%) |
Dec 23, 2015 | 24.87 | 25.58 | 24.73 | 25.29 | 172,218 | +0.74(+3.03%) |
Dec 22, 2015 | 23.71 | 24.91 | 23.32 | 24.54 | 360,829 | +0.95(+4.01%) |
Dec 21, 2015 | 23.43 | 24.05 | 23.08 | 23.60 | 435,355 | +0.25(+1.09%) |
Dec 18, 2015 | 22.88 | 23.82 | 22.79 | 23.34 | 189,688 | +0.60(+2.64%) |
Dec 17, 2015 | 23.44 | 23.65 | 22.39 | 22.74 | 303,821 | -0.47(-2.04%) |
Dec 16, 2015 | 21.87 | 23.58 | 21.87 | 23.22 | 626,266 | +0.95(+4.25%) |
Dec 15, 2015 | 22.33 | 23.23 | 21.90 | 22.27 | 311,790 | +0.23(+1.03%) |
Dec 14, 2015 | 22.51 | 22.62 | 21.66 | 22.04 | 636,858 | -0.63(-2.79%) |
Dec 11, 2015 | 23.22 | 23.22 | 21.98 | 22.67 | 430,534 | -0.90(-3.80%) |
Dec 10, 2015 | 24.16 | 24.90 | 23.51 | 23.57 | 352,550 | -0.68(-2.82%) |
Dec 09, 2015 | 24.56 | 25.83 | 23.66 | 24.25 | 455,883 | -0.08(-0.31%) |
Dec 08, 2015 | 22.02 | 24.50 | 22.01 | 24.33 | 306,672 | +1.68(+7.42%) |
Dec 07, 2015 | 23.49 | 23.78 | 21.97 | 22.65 | 420,055 | -1.21(-5.06%) |
Dec 04, 2015 | 24.30 | 24.85 | 23.65 | 23.86 | 203,864 | -0.59(-2.42%) |
Dec 03, 2015 | 25.63 | 25.77 | 24.42 | 24.45 | 250,611 | -1.00(-3.92%) |
Dec 02, 2015 | 25.87 | 26.17 | 25.26 | 25.45 | 191,654 | -0.73(-2.81%) |
Dec 01, 2015 | 27.17 | 27.38 | 25.34 | 26.18 | 195,745 | -0.51(-1.90%) |
Nov 30, 2015 | 27.04 | 27.50 | 26.45 | 26.69 | 153,616 | -0.46(-1.68%) |
Nov 27, 2015 | 26.70 | 27.30 | 26.16 | 27.14 | 59,415 | +0.61(+2.29%) |
Nov 25, 2015 | 26.27 | 26.54 | 26.54 | 26.54 | 96,115 | +0.13(+0.48%) |
Nov 24, 2015 | 26.00 | 27.36 | 26.00 | 26.41 | 123,007 | +0.67(+2.59%) |
Nov 23, 2015 | 27.41 | 27.98 | 25.63 | 25.74 | 122,755 | -1.89(-6.85%) |
Nov 20, 2015 | 26.40 | 28.23 | 26.40 | 27.63 | 220,874 | +1.09(+4.11%) |
Nov 19, 2015 | 27.68 | 28.46 | 26.32 | 26.54 | 114,032 | -1.44(-5.13%) |
Nov 18, 2015 | 27.24 | 28.37 | 27.24 | 27.98 | 122,409 | +0.91(+3.37%) |
Nov 17, 2015 | 26.57 | 27.25 | 26.13 | 27.07 | 109,260 | +0.44(+1.65%) |
Nov 16, 2015 | 25.53 | 26.74 | 25.53 | 26.63 | 104,981 | +1.19(+4.68%) |
Nov 13, 2015 | 25.55 | 26.55 | 25.08 | 25.44 | 122,864 | -0.44(-1.70%) |
Nov 12, 2015 | 26.23 | 26.37 | 25.64 | 25.88 | 58,133 | -0.74(-2.79%) |
Nov 11, 2015 | 27.07 | 27.35 | 26.28 | 26.62 | 221,192 | -0.52(-1.90%) |
Nov 10, 2015 | 26.76 | 27.54 | 26.66 | 27.14 | 34,878 | +0.37(+1.39%) |
Nov 09, 2015 | 26.34 | 27.89 | 25.85 | 26.76 | 83,367 | +0.21(+0.80%) |
Nov 06, 2015 | 26.32 | 26.93 | 25.83 | 26.55 | 48,319 | -0.09(-0.35%) |
Nov 05, 2015 | 27.32 | 27.46 | 26.32 | 26.65 | 62,992 | -0.76(-2.77%) |
Nov 04, 2015 | 29.43 | 29.45 | 27.36 | 27.41 | 106,630 | -1.87(-6.38%) |
Nov 03, 2015 | 27.16 | 29.32 | 26.79 | 29.27 | 151,493 | +2.04(+7.48%) |
Nov 02, 2015 | 27.90 | 28.52 | 26.35 | 27.24 | 163,387 | -0.44(-1.59%) |
Oct 30, 2015 | 26.40 | 28.63 | 26.22 | 27.68 | 162,034 | +1.36(+5.17%) |
Oct 29, 2015 | 25.43 | 26.35 | 25.30 | 26.32 | 54,005 | +0.72(+2.82%) |
Oct 28, 2015 | 24.94 | 25.69 | 24.65 | 25.59 | 91,174 | +0.53(+2.11%) |
Oct 27, 2015 | 26.52 | 26.52 | 25.01 | 25.07 | 119,713 | -1.79(-6.66%) |
Oct 26, 2015 | 26.79 | 27.38 | 25.74 | 26.85 | 227,877 | +0.16(+0.60%) |
Oct 23, 2015 | 26.02 | 26.71 | 25.28 | 26.69 | 75,138 | +0.71(+2.71%) |
Oct 22, 2015 | 26.16 | 26.27 | 25.38 | 25.99 | 198,979 | -0.21(-0.80%) |
Oct 21, 2015 | 27.62 | 27.79 | 26.19 | 26.20 | 84,615 | -1.53(-5.51%) |
Oct 20, 2015 | 27.94 | 28.09 | 27.72 | 27.73 | 75,520 | -0.21(-0.75%) |
Oct 19, 2015 | 27.98 | 28.30 | 27.63 | 27.94 | 108,883 | -0.28(-0.98%) |
Oct 16, 2015 | 27.84 | 28.32 | 27.03 | 28.21 | 342,099 | +0.37(+1.33%) |
Oct 15, 2015 | 26.57 | 27.89 | 25.99 | 27.84 | 120,214 | +1.00(+3.72%) |
Oct 14, 2015 | 25.81 | 27.19 | 25.17 | 26.84 | 196,626 | +1.18(+4.61%) |
Oct 13, 2015 | 25.36 | 25.81 | 25.15 | 25.66 | 82,160 | +0.02(+0.07%) |
Oct 12, 2015 | 25.46 | 25.75 | 25.04 | 25.64 | 143,926 | +0.34(+1.36%) |
Oct 09, 2015 | 25.04 | 25.50 | 24.60 | 25.30 | 71,995 | +0.57(+2.31%) |
Oct 08, 2015 | 23.66 | 25.38 | 23.39 | 24.73 | 527,181 | +1.07(+4.50%) |
Oct 07, 2015 | 23.60 | 23.97 | 22.45 | 23.66 | 639,072 | +0.53(+2.29%) |
Oct 06, 2015 | 23.80 | 23.80 | 23.01 | 23.13 | 380,267 | -0.44(-1.89%) |
Oct 05, 2015 | 23.84 | 24.52 | 23.45 | 23.58 | 662,116 | +0.23(+0.97%) |
Oct 02, 2015 | 22.66 | 23.55 | 22.33 | 23.35 | 430,377 | +0.53(+2.32%) |
Oct 01, 2015 | 22.70 | 23.29 | 22.36 | 22.82 | 279,523 | +0.29(+1.27%) |
Sep 30, 2015 | 21.16 | 23.29 | 21.15 | 22.54 | 408,463 | +1.51(+7.19%) |
Sep 29, 2015 | 23.18 | 23.46 | 20.57 | 21.03 | 412,804 | -1.85(-8.07%) |
Sep 28, 2015 | 24.07 | 24.13 | 22.62 | 22.87 | 246,982 | -1.34(-5.55%) |
Sep 25, 2015 | 23.73 | 24.60 | 23.55 | 24.22 | 438,909 | +0.44(+1.84%) |
Sep 24, 2015 | 22.66 | 24.03 | 21.83 | 23.78 | 446,068 | +0.93(+4.08%) |
Sep 23, 2015 | 23.45 | 23.57 | 22.00 | 22.85 | 453,936 | -0.32(-1.38%) |
Sep 22, 2015 | 23.40 | 23.81 | 22.99 | 23.17 | 421,203 | -0.34(-1.43%) |
Sep 21, 2015 | 25.28 | 26.02 | 23.24 | 23.50 | 422,197 | -1.51(-6.04%) |
Sep 18, 2015 | 24.52 | 25.44 | 24.47 | 25.01 | 223,325 | +0.27(+1.09%) |
Sep 17, 2015 | 25.59 | 25.59 | 24.64 | 24.75 | 183,918 | -0.63(-2.48%) |
Sep 16, 2015 | 25.38 | 25.77 | 24.82 | 25.38 | 211,769 | +0.29(+1.14%) |
Sep 15, 2015 | 26.01 | 26.01 | 24.52 | 25.09 | 277,122 | -0.41(-1.61%) |
Sep 14, 2015 | 26.27 | 26.41 | 24.60 | 25.50 | 340,298 | -0.68(-2.60%) |
Sep 11, 2015 | 26.53 | 27.03 | 25.82 | 26.18 | 308,965 | -1.52(-5.48%) |
Sep 10, 2015 | 28.78 | 28.78 | 27.55 | 27.70 | 132,230 | -0.81(-2.86%) |
Sep 09, 2015 | 29.69 | 29.78 | 28.30 | 28.52 | 153,596 | -0.72(-2.47%) |
Sep 08, 2015 | 29.97 | 30.17 | 28.54 | 29.24 | 108,844 | -0.64(-2.14%) |
Sep 04, 2015 | 29.95 | 29.88 | 29.88 | 29.88 | 64,448 | -0.30(-1.00%) |
Sep 03, 2015 | 30.16 | 30.44 | 29.79 | 30.18 | 71,789 | +0.32(+1.07%) |
Sep 02, 2015 | 29.82 | 30.39 | 29.43 | 29.86 | 111,443 | +0.10(+0.34%) |
Sep 01, 2015 | 30.21 | 30.53 | 29.47 | 29.76 | 105,044 | -1.00(-3.25%) |
Aug 31, 2015 | 31.12 | 31.12 | 30.08 | 30.76 | 239,586 | -0.38(-1.21%) |
Aug 28, 2015 | 29.91 | 31.84 | 29.91 | 31.13 | 171,454 | +0.88(+2.91%) |
Aug 27, 2015 | 28.22 | 30.41 | 28.22 | 30.25 | 235,976 | +2.03(+7.20%) |
Aug 26, 2015 | 27.61 | 28.23 | 27.16 | 28.22 | 135,223 | +0.73(+2.66%) |
Aug 25, 2015 | 27.61 | 27.61 | 26.63 | 27.49 | 98,245 | +0.71(+2.63%) |
Aug 24, 2015 | 23.50 | 28.25 | 22.66 | 26.79 | 330,316 | -1.42(-5.03%) |
Aug 21, 2015 | 28.52 | 28.58 | 27.14 | 28.20 | 173,546 | -0.47(-1.64%) |
Aug 20, 2015 | 29.13 | 29.62 | 28.41 | 28.67 | 120,615 | -0.60(-2.04%) |
Aug 19, 2015 | 29.44 | 29.72 | 28.68 | 29.27 | 55,915 | +0.12(+0.40%) |
Aug 18, 2015 | 28.81 | 29.25 | 28.73 | 29.15 | 102,247 | +0.47(+1.64%) |
Aug 17, 2015 | 28.90 | 29.42 | 28.52 | 28.68 | 116,652 | +0.20(+0.71%) |
Aug 14, 2015 | 28.05 | 28.63 | 27.61 | 28.48 | 103,001 | +0.50(+1.77%) |
Aug 13, 2015 | 28.07 | 28.31 | 27.78 | 27.99 | 154,109 | -0.24(-0.83%) |
Aug 12, 2015 | 27.89 | 28.67 | 27.79 | 28.22 | 126,955 | +0.24(+0.84%) |
Aug 11, 2015 | 28.29 | 28.47 | 27.70 | 27.99 | 270,232 | -0.40(-1.42%) |
Aug 10, 2015 | 28.25 | 28.73 | 27.29 | 28.39 | 111,674 | +0.24(+0.87%) |
Aug 07, 2015 | 27.41 | 28.48 | 26.53 | 28.15 | 213,350 | +0.81(+2.95%) |
Aug 06, 2015 | 27.32 | 27.85 | 25.53 | 27.34 | 363,476 | +0.06(+0.22%) |
Aug 05, 2015 | 28.52 | 29.07 | 26.78 | 27.28 | 292,546 | -1.18(-4.16%) |
Aug 04, 2015 | 29.22 | 29.38 | 28.02 | 28.46 | 149,369 | -0.74(-2.53%) |
Aug 03, 2015 | 29.50 | 30.03 | 29.04 | 29.20 | 223,304 | -0.28(-0.94%) |
Jul 31, 2015 | 29.35 | 29.88 | 28.99 | 29.48 | 145,631 | +0.12(+0.42%) |
Jul 30, 2015 | 29.47 | 29.71 | 28.96 | 29.36 | 128,564 | -0.20(-0.68%) |
Jul 29, 2015 | 28.09 | 29.81 | 28.09 | 29.56 | 122,082 | +1.19(+4.21%) |
Jul 28, 2015 | 28.26 | 28.97 | 28.05 | 28.36 | 223,142 | +0.14(+0.50%) |
Jul 27, 2015 | 28.21 | 28.58 | 28.00 | 28.22 | 133,119 | -0.18(-0.62%) |
Jul 24, 2015 | 29.97 | 29.97 | 28.18 | 28.40 | 207,276 | -0.89(-3.05%) |
Jul 23, 2015 | 29.27 | 30.20 | 28.92 | 29.29 | 128,351 | +0.35(+1.21%) |
Jul 22, 2015 | 28.98 | 29.40 | 28.66 | 28.94 | 194,873 | -0.21(-0.72%) |
Jul 21, 2015 | 28.72 | 29.98 | 28.05 | 29.15 | 159,672 | +0.36(+1.25%) |
Jul 20, 2015 | 29.69 | 29.91 | 28.50 | 28.79 | 125,325 | -0.89(-3.01%) |
Jul 17, 2015 | 30.64 | 30.75 | 29.24 | 29.68 | 135,525 | -0.99(-3.21%) |
Jul 16, 2015 | 30.11 | 31.40 | 28.16 | 30.67 | 479,112 | +0.57(+1.89%) |
Jul 15, 2015 | 31.27 | 31.76 | 30.06 | 30.10 | 157,891 | -1.22(-3.89%) |
Jul 14, 2015 | 31.43 | 32.07 | 31.31 | 31.32 | 79,601 | -0.33(-1.03%) |
Jul 13, 2015 | 32.37 | 32.59 | 31.31 | 31.64 | 139,549 | -0.74(-2.29%) |
Jul 10, 2015 | 32.06 | 32.50 | 31.86 | 32.39 | 63,616 | +0.58(+1.84%) |
Jul 09, 2015 | 31.95 | 32.71 | 31.67 | 31.80 | 116,499 | +0.13(+0.42%) |
Jul 08, 2015 | 31.59 | 31.90 | 30.88 | 31.67 | 98,626 | -0.06(-0.18%) |
Jul 07, 2015 | 30.85 | 31.80 | 29.53 | 31.73 | 148,818 | +0.84(+2.70%) |
Jul 06, 2015 | 32.43 | 32.51 | 30.48 | 30.89 | 266,155 | -1.57(-4.84%) |
Jul 02, 2015 | 32.34 | 32.46 | 32.46 | 32.46 | 316,066 | +0.25(+0.78%) |
Jul 01, 2015 | 31.83 | 32.56 | 31.79 | 32.21 | 85,000 | +0.23(+0.70%) |
Jun 30, 2015 | 33.31 | 33.46 | 31.49 | 31.99 | 198,455 | -1.29(-3.86%) |
Jun 29, 2015 | 33.68 | 33.82 | 33.15 | 33.27 | 126,039 | -0.46(-1.36%) |
Jun 26, 2015 | 34.20 | 34.22 | 33.17 | 33.73 | 96,281 | -0.55(-1.61%) |
Jun 25, 2015 | 34.24 | 34.56 | 34.09 | 34.28 | 200,544 | +0.06(+0.17%) |
Jun 24, 2015 | 33.98 | 34.32 | 33.91 | 34.22 | 95,915 | +0.07(+0.20%) |
Jun 23, 2015 | 33.99 | 34.25 | 33.60 | 34.16 | 165,810 | +0.06(+0.17%) |
Jun 22, 2015 | 34.18 | 34.29 | 33.11 | 34.10 | 195,171 | -0.03(-0.07%) |
Jun 19, 2015 | 34.36 | 34.58 | 33.98 | 34.12 | 684,141 | -0.21(-0.61%) |
Jun 18, 2015 | 34.61 | 34.92 | 33.83 | 34.33 | 166,789 | +0.12(+0.34%) |
Jun 17, 2015 | 34.42 | 34.68 | 33.14 | 34.22 | 230,724 | -0.03(-0.07%) |
Jun 16, 2015 | 34.22 | 34.42 | 33.98 | 34.24 | 203,651 | +0.32(+0.94%) |
Jun 15, 2015 | 33.39 | 34.27 | 33.24 | 33.92 | 161,306 | +0.32(+0.94%) |
Jun 12, 2015 | 33.63 | 33.88 | 33.48 | 33.61 | 273,320 | +0.02(+0.05%) |
Jun 11, 2015 | 33.75 | 33.75 | 33.50 | 33.59 | 33,047 | -0.13(-0.37%) |
Jun 10, 2015 | 33.31 | 33.85 | 33.31 | 33.72 | 162,698 | +0.48(+1.46%) |
Jun 09, 2015 | 33.46 | 33.89 | 33.13 | 33.23 | 107,989 | -0.60(-1.78%) |
Jun 08, 2015 | 33.73 | 34.22 | 33.61 | 33.83 | 82,310 | +0.13(+0.40%) |
Jun 05, 2015 | 33.85 | 34.48 | 33.50 | 33.70 | 173,883 | +0.08(+0.25%) |
Jun 04, 2015 | 34.20 | 34.37 | 32.99 | 33.62 | 115,070 | -0.73(-2.12%) |
Jun 03, 2015 | 35.17 | 35.48 | 34.27 | 34.34 | 104,603 | -0.72(-2.05%) |
Jun 02, 2015 | 35.08 | 35.42 | 34.91 | 35.06 | 254,715 | -0.04(-0.12%) |
Jun 01, 2015 | 35.01 | 35.38 | 34.45 | 35.10 | 178,926 | -0.10(-0.28%) |
May 29, 2015 | 35.24 | 35.74 | 34.88 | 35.20 | 146,394 | +0.04(+0.12%) |
May 28, 2015 | 35.28 | 35.99 | 34.88 | 35.16 | 74,726 | +0.08(+0.24%) |
May 27, 2015 | 34.90 | 35.44 | 34.40 | 35.08 | 89,695 | -0.13(-0.36%) |
May 26, 2015 | 35.24 | 35.38 | 34.60 | 35.20 | 49,370 | -0.13(-0.38%) |
May 22, 2015 | 34.90 | 35.34 | 35.34 | 35.34 | 92,700 | +0.57(+1.63%) |
May 21, 2015 | 34.93 | 35.61 | 34.58 | 34.77 | 86,906 | -0.30(-0.86%) |
May 20, 2015 | 34.47 | 35.10 | 34.09 | 35.07 | 29,111 | +0.58(+1.70%) |
May 19, 2015 | 33.39 | 34.68 | 32.98 | 34.48 | 238,918 | +1.09(+3.25%) |
May 18, 2015 | 33.34 | 33.63 | 33.25 | 33.40 | 63,609 | +0.10(+0.30%) |
May 15, 2015 | 33.36 | 33.73 | 32.98 | 33.30 | 231,942 | -0.06(-0.18%) |
May 14, 2015 | 33.06 | 33.62 | 32.72 | 33.36 | 124,701 | +0.13(+0.38%) |
May 13, 2015 | 33.07 | 33.58 | 32.90 | 33.23 | 57,519 | +0.04(+0.13%) |
May 12, 2015 | 33.54 | 33.61 | 32.69 | 33.19 | 156,648 | -0.42(-1.24%) |
May 11, 2015 | 33.65 | 33.91 | 32.22 | 33.61 | 94,088 | -0.21(-0.62%) |
May 08, 2015 | 33.76 | 33.92 | 33.40 | 33.82 | 44,049 | +0.08(+0.22%) |
May 07, 2015 | 33.23 | 33.81 | 32.45 | 33.74 | 66,506 | +0.58(+1.76%) |
May 06, 2015 | 33.61 | 33.61 | 32.98 | 33.16 | 68,577 | -0.23(-0.70%) |
May 05, 2015 | 33.31 | 33.54 | 33.06 | 33.39 | 71,353 | +0.41(+1.24%) |
May 04, 2015 | 34.23 | 35.07 | 32.87 | 32.98 | 64,371 | -1.25(-3.66%) |