Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.03 | 27.10 | 25.86 | 26.08 | 2,842,204 | -1.07(-3.94%) |
Apr 28, 2016 | 27.97 | 28.34 | 26.98 | 27.15 | 2,035,013 | -1.45(-5.07%) |
Apr 27, 2016 | 28.31 | 28.92 | 27.78 | 28.60 | 2,429,519 | +0.29(+1.03%) |
Apr 26, 2016 | 27.97 | 28.52 | 27.69 | 28.31 | 1,613,932 | +0.48(+1.72%) |
Apr 25, 2016 | 27.37 | 27.86 | 27.26 | 27.83 | 1,591,325 | +0.19(+0.67%) |
Apr 22, 2016 | 27.13 | 27.88 | 27.12 | 27.65 | 1,210,599 | +0.56(+2.06%) |
Apr 21, 2016 | 26.43 | 27.18 | 25.86 | 27.09 | 1,573,992 | +0.71(+2.70%) |
Apr 20, 2016 | 26.06 | 26.54 | 25.62 | 26.37 | 1,362,633 | +0.14(+0.53%) |
Apr 19, 2016 | 26.70 | 26.70 | 25.62 | 26.24 | 1,640,610 | -0.32(-1.22%) |
Apr 18, 2016 | 25.87 | 26.56 | 25.54 | 26.56 | 1,057,321 | +0.43(+1.64%) |
Apr 15, 2016 | 26.53 | 26.97 | 26.03 | 26.13 | 1,381,036 | -0.70(-2.60%) |
Apr 14, 2016 | 26.98 | 27.23 | 26.63 | 26.83 | 1,351,391 | -0.17(-0.63%) |
Apr 13, 2016 | 26.81 | 27.11 | 26.26 | 27.00 | 1,150,413 | +0.28(+1.06%) |
Apr 12, 2016 | 26.33 | 26.82 | 25.87 | 26.71 | 1,694,932 | +0.39(+1.48%) |
Apr 11, 2016 | 27.45 | 27.45 | 26.18 | 26.33 | 1,901,562 | -0.94(-3.45%) |
Apr 08, 2016 | 26.75 | 27.65 | 26.06 | 27.27 | 3,746,175 | +0.83(+3.16%) |
Apr 07, 2016 | 26.42 | 26.98 | 26.08 | 26.43 | 1,618,257 | +0.00(+0.00%) |
Apr 06, 2016 | 26.48 | 26.87 | 25.49 | 26.43 | 2,388,192 | +0.06(+0.25%) |
Apr 05, 2016 | 26.98 | 27.37 | 26.11 | 26.37 | 3,450,064 | -0.99(-3.62%) |
Apr 04, 2016 | 26.11 | 27.55 | 26.07 | 27.36 | 2,245,277 | +1.23(+4.72%) |
Apr 01, 2016 | 26.55 | 26.55 | 25.21 | 26.12 | 2,010,348 | -0.79(-2.92%) |
Mar 31, 2016 | 26.01 | 27.14 | 25.17 | 26.91 | 2,887,948 | +1.04(+4.01%) |
Mar 30, 2016 | 26.82 | 27.06 | 25.48 | 25.87 | 2,579,140 | -0.64(-2.42%) |
Mar 29, 2016 | 26.03 | 26.55 | 25.75 | 26.51 | 1,461,979 | +0.15(+0.55%) |
Mar 28, 2016 | 26.26 | 26.52 | 25.70 | 26.37 | 1,266,057 | +0.09(+0.34%) |
Mar 24, 2016 | 25.27 | 26.28 | 26.28 | 26.28 | 1,585,776 | +0.71(+2.79%) |
Mar 23, 2016 | 26.98 | 26.79 | 25.36 | 25.56 | 1,590,169 | -1.42(-5.26%) |
Mar 22, 2016 | 25.68 | 27.02 | 25.68 | 26.98 | 1,672,122 | +1.18(+4.55%) |
Mar 21, 2016 | 25.74 | 26.07 | 25.57 | 25.81 | 1,029,146 | +0.10(+0.38%) |
Mar 18, 2016 | 25.43 | 25.73 | 25.11 | 25.71 | 2,036,358 | +0.22(+0.86%) |
Mar 17, 2016 | 26.09 | 26.23 | 25.02 | 25.49 | 1,960,320 | -0.65(-2.48%) |
Mar 16, 2016 | 25.08 | 26.23 | 24.92 | 26.14 | 1,804,996 | +1.00(+4.00%) |
Mar 15, 2016 | 24.90 | 25.17 | 24.02 | 25.13 | 1,598,995 | -0.06(-0.23%) |
Mar 14, 2016 | 25.38 | 25.73 | 24.64 | 25.19 | 1,418,278 | -0.68(-2.63%) |
Mar 11, 2016 | 25.82 | 26.02 | 24.81 | 25.87 | 1,234,088 | +0.23(+0.92%) |
Mar 10, 2016 | 25.90 | 26.00 | 24.79 | 25.64 | 2,209,352 | -0.33(-1.28%) |
Mar 09, 2016 | 24.94 | 26.28 | 24.94 | 25.97 | 1,960,540 | +1.35(+5.46%) |
Mar 08, 2016 | 25.37 | 25.51 | 24.45 | 24.62 | 1,626,704 | -0.87(-3.40%) |
Mar 07, 2016 | 25.69 | 25.78 | 25.04 | 25.49 | 1,998,599 | -0.11(-0.44%) |
Mar 04, 2016 | 26.76 | 26.76 | 25.39 | 25.60 | 2,009,036 | -0.78(-2.95%) |
Mar 03, 2016 | 25.30 | 26.41 | 24.64 | 26.38 | 1,695,623 | +1.71(+6.93%) |
Mar 02, 2016 | 24.88 | 25.38 | 24.23 | 24.67 | 1,683,681 | -0.33(-1.33%) |
Mar 01, 2016 | 24.33 | 25.09 | 23.39 | 25.00 | 2,614,074 | +0.53(+2.15%) |
Feb 29, 2016 | 23.68 | 24.66 | 23.51 | 24.48 | 1,896,738 | +0.99(+4.21%) |
Feb 26, 2016 | 24.32 | 24.58 | 23.48 | 23.49 | 1,806,598 | -0.54(-2.23%) |
Feb 25, 2016 | 23.96 | 24.53 | 23.32 | 24.02 | 2,673,986 | +0.05(+0.20%) |
Feb 24, 2016 | 21.73 | 24.01 | 21.62 | 23.98 | 3,244,585 | +1.80(+8.11%) |
Feb 23, 2016 | 22.99 | 23.16 | 22.08 | 22.18 | 3,090,501 | -0.93(-4.03%) |
Feb 22, 2016 | 21.88 | 23.14 | 21.88 | 23.11 | 2,319,911 | +1.39(+6.38%) |
Feb 19, 2016 | 20.76 | 21.72 | 20.75 | 21.72 | 1,942,215 | +0.64(+3.04%) |
Feb 18, 2016 | 22.51 | 22.82 | 21.04 | 21.08 | 3,282,747 | -1.35(-6.00%) |
Feb 17, 2016 | 23.08 | 23.18 | 22.27 | 22.43 | 2,843,729 | -0.27(-1.20%) |
Feb 16, 2016 | 23.72 | 24.01 | 22.48 | 22.70 | 2,477,291 | -0.66(-2.81%) |
Feb 12, 2016 | 23.23 | 23.36 | 23.36 | 23.36 | 3,348,488 | +0.67(+2.93%) |
Feb 11, 2016 | 22.28 | 23.00 | 20.65 | 22.69 | 4,462,469 | +0.01(+0.04%) |
Feb 10, 2016 | 22.25 | 23.11 | 21.56 | 22.68 | 3,174,365 | +0.51(+2.31%) |
Feb 09, 2016 | 22.07 | 22.48 | 21.73 | 22.17 | 2,886,313 | +0.21(+0.95%) |
Feb 08, 2016 | 23.00 | 23.00 | 21.38 | 21.96 | 3,230,589 | -1.88(-7.90%) |
Feb 05, 2016 | 24.72 | 24.83 | 23.63 | 23.85 | 3,152,143 | -1.07(-4.31%) |
Feb 04, 2016 | 24.28 | 26.05 | 23.65 | 24.92 | 4,193,180 | +0.53(+2.17%) |
Feb 03, 2016 | 25.58 | 25.59 | 23.50 | 24.39 | 3,355,184 | -1.03(-4.04%) |
Feb 02, 2016 | 26.07 | 26.32 | 25.19 | 25.42 | 3,294,777 | -2.18(-7.90%) |
Feb 01, 2016 | 27.68 | 28.15 | 26.98 | 27.60 | 1,569,727 | -0.46(-1.63%) |
Jan 29, 2016 | 27.19 | 28.06 | 27.01 | 28.06 | 1,830,011 | +0.87(+3.18%) |
Jan 28, 2016 | 28.44 | 28.47 | 26.46 | 27.19 | 1,990,349 | +0.35(+1.31%) |
Jan 27, 2016 | 27.79 | 28.44 | 26.64 | 26.84 | 2,432,842 | -1.03(-3.68%) |
Jan 26, 2016 | 27.72 | 28.74 | 27.51 | 27.86 | 2,079,970 | +0.51(+1.88%) |
Jan 25, 2016 | 28.32 | 29.19 | 27.30 | 27.35 | 1,939,426 | -1.15(-4.02%) |
Jan 22, 2016 | 27.99 | 29.31 | 27.93 | 28.50 | 2,665,392 | +1.50(+5.55%) |
Jan 21, 2016 | 27.44 | 27.74 | 26.47 | 27.00 | 2,376,886 | -0.44(-1.61%) |
Jan 20, 2016 | 26.95 | 27.95 | 25.95 | 27.44 | 2,790,582 | -0.24(-0.87%) |
Jan 19, 2016 | 28.06 | 28.71 | 27.50 | 27.68 | 1,878,547 | -0.10(-0.35%) |
Jan 15, 2016 | 27.20 | 27.78 | 27.78 | 27.78 | 2,645,217 | -0.22(-0.80%) |
Jan 14, 2016 | 26.24 | 28.09 | 25.80 | 28.00 | 2,699,676 | +1.86(+7.12%) |
Jan 13, 2016 | 30.18 | 30.67 | 25.82 | 26.14 | 3,348,050 | -3.92(-13.04%) |
Jan 12, 2016 | 29.63 | 30.37 | 29.21 | 30.06 | 1,763,943 | +0.59(+2.01%) |
Jan 11, 2016 | 29.35 | 29.60 | 28.36 | 29.47 | 1,753,049 | +0.28(+0.96%) |
Jan 08, 2016 | 29.82 | 30.00 | 28.94 | 29.19 | 2,463,332 | -0.56(-1.89%) |
Jan 07, 2016 | 28.28 | 29.92 | 28.08 | 29.75 | 2,136,973 | +0.37(+1.26%) |
Jan 06, 2016 | 29.23 | 30.69 | 29.13 | 29.38 | 2,794,761 | -0.83(-2.73%) |
Jan 05, 2016 | 28.54 | 30.26 | 28.30 | 30.20 | 2,676,762 | +1.79(+6.29%) |
Jan 04, 2016 | 28.93 | 29.31 | 27.89 | 28.42 | 3,295,657 | -1.10(-3.72%) |
Dec 31, 2015 | 29.42 | 29.52 | 29.52 | 29.52 | 1,312,756 | -0.08(-0.27%) |
Dec 30, 2015 | 29.31 | 30.03 | 29.06 | 29.60 | 1,159,504 | +0.25(+0.85%) |
Dec 29, 2015 | 29.15 | 29.38 | 28.66 | 29.35 | 913,575 | +0.51(+1.78%) |
Dec 28, 2015 | 29.19 | 29.19 | 28.44 | 28.83 | 1,583,455 | -0.61(-2.07%) |
Dec 24, 2015 | 29.17 | 29.44 | 29.44 | 29.44 | 809,029 | +0.13(+0.44%) |
Dec 23, 2015 | 29.80 | 29.80 | 28.79 | 29.31 | 1,443,818 | +0.12(+0.41%) |
Dec 22, 2015 | 28.93 | 29.63 | 28.83 | 29.19 | 1,059,763 | +0.34(+1.17%) |
Dec 21, 2015 | 28.47 | 29.11 | 28.46 | 28.86 | 1,223,175 | +0.25(+0.87%) |
Dec 18, 2015 | 29.33 | 29.45 | 28.59 | 28.61 | 3,093,157 | -0.97(-3.28%) |
Dec 17, 2015 | 28.98 | 30.12 | 28.70 | 29.58 | 5,476,774 | +0.81(+2.81%) |
Dec 16, 2015 | 27.47 | 28.91 | 27.47 | 28.77 | 2,475,071 | +1.12(+4.06%) |
Dec 15, 2015 | 27.82 | 28.14 | 26.79 | 27.65 | 3,657,799 | +0.30(+1.11%) |
Dec 14, 2015 | 28.48 | 28.67 | 27.27 | 27.34 | 3,757,057 | -1.67(-5.75%) |
Dec 11, 2015 | 29.24 | 29.67 | 28.49 | 29.01 | 2,650,189 | -0.87(-2.90%) |
Dec 10, 2015 | 30.07 | 30.21 | 29.49 | 29.88 | 2,557,897 | -0.20(-0.67%) |
Dec 09, 2015 | 30.48 | 30.81 | 29.60 | 30.08 | 2,640,456 | -0.47(-1.55%) |
Dec 08, 2015 | 29.37 | 30.85 | 28.99 | 30.55 | 3,279,021 | -0.01(-0.03%) |
Dec 07, 2015 | 30.41 | 30.74 | 29.80 | 30.56 | 2,983,106 | -0.47(-1.52%) |
Dec 04, 2015 | 30.73 | 31.20 | 30.08 | 31.03 | 2,174,437 | +0.22(+0.70%) |
Dec 03, 2015 | 32.20 | 32.20 | 30.53 | 30.81 | 2,249,368 | -1.14(-3.56%) |
Dec 02, 2015 | 32.28 | 32.65 | 31.45 | 31.95 | 2,406,935 | -0.47(-1.43%) |
Dec 01, 2015 | 32.66 | 32.84 | 31.70 | 32.42 | 2,015,246 | -0.05(-0.15%) |
Nov 30, 2015 | 33.42 | 33.48 | 32.36 | 32.47 | 2,087,633 | -0.79(-2.39%) |
Nov 27, 2015 | 32.82 | 33.39 | 32.77 | 33.26 | 1,013,721 | +0.15(+0.46%) |
Nov 25, 2015 | 32.67 | 33.11 | 33.11 | 33.11 | 1,770,711 | +0.28(+0.85%) |
Nov 24, 2015 | 32.17 | 33.10 | 31.74 | 32.83 | 2,735,900 | +0.66(+2.04%) |
Nov 23, 2015 | 30.85 | 32.20 | 30.85 | 32.17 | 2,867,530 | +1.48(+4.83%) |
Nov 20, 2015 | 30.49 | 31.14 | 30.41 | 30.69 | 2,154,056 | +0.18(+0.58%) |
Nov 19, 2015 | 30.49 | 30.84 | 29.94 | 30.51 | 1,869,664 | -0.08(-0.26%) |
Nov 18, 2015 | 28.79 | 30.87 | 28.79 | 30.59 | 4,947,564 | +1.67(+5.77%) |
Nov 17, 2015 | 27.62 | 28.99 | 26.93 | 28.92 | 3,429,335 | +1.36(+4.92%) |
Nov 16, 2015 | 27.32 | 27.61 | 26.69 | 27.57 | 1,677,465 | +0.30(+1.09%) |
Nov 13, 2015 | 27.04 | 27.44 | 26.69 | 27.27 | 1,654,798 | +0.14(+0.50%) |
Nov 12, 2015 | 28.27 | 28.38 | 26.89 | 27.13 | 2,203,318 | -1.52(-5.32%) |
Nov 11, 2015 | 28.93 | 29.34 | 28.42 | 28.66 | 1,799,078 | -0.19(-0.67%) |
Nov 10, 2015 | 28.47 | 28.91 | 28.01 | 28.85 | 1,492,077 | +0.34(+1.21%) |
Nov 09, 2015 | 28.63 | 28.84 | 28.06 | 28.50 | 1,790,370 | +0.03(+0.11%) |
Nov 06, 2015 | 27.79 | 28.49 | 27.75 | 28.47 | 2,132,107 | +0.43(+1.52%) |
Nov 05, 2015 | 27.78 | 28.32 | 27.66 | 28.05 | 1,559,701 | +0.13(+0.46%) |
Nov 04, 2015 | 27.87 | 28.30 | 27.55 | 27.92 | 2,129,301 | -0.10(-0.34%) |
Nov 03, 2015 | 27.30 | 28.13 | 27.11 | 28.01 | 2,116,777 | +0.62(+2.26%) |
Nov 02, 2015 | 26.83 | 27.71 | 26.74 | 27.39 | 2,690,362 | +0.37(+1.35%) |
Oct 30, 2015 | 26.75 | 27.23 | 25.95 | 27.03 | 3,705,906 | +0.41(+1.52%) |
Oct 29, 2015 | 26.01 | 26.67 | 25.22 | 26.62 | 3,770,129 | +1.17(+4.59%) |
Oct 28, 2015 | 24.63 | 25.50 | 24.49 | 25.46 | 2,730,965 | +0.90(+3.66%) |
Oct 27, 2015 | 24.15 | 24.71 | 24.15 | 24.56 | 1,932,988 | +0.24(+0.98%) |
Oct 26, 2015 | 24.06 | 24.64 | 23.83 | 24.32 | 2,483,582 | +0.29(+1.19%) |
Oct 23, 2015 | 24.07 | 24.44 | 23.65 | 24.03 | 1,691,808 | +0.14(+0.60%) |
Oct 22, 2015 | 24.09 | 24.39 | 23.61 | 23.89 | 2,628,918 | +0.00(+0.00%) |
Oct 21, 2015 | 24.56 | 24.69 | 23.80 | 23.89 | 2,815,677 | -0.64(-2.62%) |
Oct 20, 2015 | 25.17 | 25.20 | 23.87 | 24.53 | 3,273,470 | -0.99(-3.89%) |
Oct 19, 2015 | 26.44 | 26.58 | 25.46 | 25.53 | 1,483,979 | -1.23(-4.60%) |
Oct 16, 2015 | 26.50 | 27.01 | 25.83 | 26.76 | 2,036,205 | +0.19(+0.72%) |
Oct 15, 2015 | 25.68 | 26.59 | 25.17 | 26.57 | 2,772,157 | +0.99(+3.89%) |
Oct 14, 2015 | 25.76 | 26.40 | 25.41 | 25.57 | 2,833,041 | -0.02(-0.06%) |
Oct 13, 2015 | 26.41 | 26.41 | 25.22 | 25.59 | 2,676,868 | -0.89(-3.36%) |
Oct 12, 2015 | 26.93 | 27.00 | 26.24 | 26.48 | 2,088,990 | +0.29(+1.09%) |
Oct 09, 2015 | 26.86 | 27.02 | 25.84 | 26.19 | 2,764,742 | -0.68(-2.54%) |
Oct 08, 2015 | 25.13 | 27.03 | 25.04 | 26.88 | 4,158,082 | +1.50(+5.92%) |
Oct 07, 2015 | 25.44 | 25.72 | 24.10 | 25.38 | 13,095,255 | -0.11(-0.44%) |
Oct 06, 2015 | 24.50 | 26.69 | 24.22 | 25.49 | 8,850,292 | +0.58(+2.33%) |
Oct 05, 2015 | 24.56 | 25.21 | 24.41 | 24.91 | 2,215,505 | +0.51(+2.09%) |
Oct 02, 2015 | 24.67 | 24.95 | 24.06 | 24.40 | 3,897,554 | -0.56(-2.26%) |
Oct 01, 2015 | 24.08 | 25.74 | 24.05 | 24.96 | 8,689,306 | +2.52(+11.23%) |
Sep 30, 2015 | 22.08 | 22.68 | 21.81 | 22.44 | 2,078,106 | +0.48(+2.21%) |
Sep 29, 2015 | 21.71 | 22.54 | 21.49 | 21.96 | 2,528,691 | +0.46(+2.15%) |
Sep 28, 2015 | 22.21 | 22.64 | 21.28 | 21.50 | 2,395,297 | -0.95(-4.25%) |
Sep 25, 2015 | 21.89 | 22.49 | 21.28 | 22.45 | 2,027,972 | +0.61(+2.80%) |
Sep 24, 2015 | 21.20 | 22.07 | 21.08 | 21.84 | 1,736,289 | +0.53(+2.50%) |
Sep 23, 2015 | 21.32 | 22.12 | 20.94 | 21.31 | 1,728,282 | +0.37(+1.75%) |
Sep 22, 2015 | 20.75 | 21.10 | 20.51 | 20.94 | 2,079,703 | +0.06(+0.27%) |
Sep 21, 2015 | 21.90 | 21.90 | 20.84 | 20.88 | 2,081,961 | -0.41(-1.90%) |
Sep 18, 2015 | 21.11 | 22.06 | 21.11 | 21.29 | 2,367,951 | -0.94(-4.22%) |
Sep 17, 2015 | 21.49 | 22.70 | 21.48 | 22.23 | 1,925,110 | +0.50(+2.30%) |
Sep 16, 2015 | 22.47 | 22.66 | 21.21 | 21.73 | 2,501,097 | -0.76(-3.36%) |
Sep 15, 2015 | 22.60 | 22.73 | 22.01 | 22.48 | 1,540,998 | +0.02(+0.11%) |
Sep 14, 2015 | 23.89 | 23.97 | 22.27 | 22.46 | 1,844,893 | -1.56(-6.49%) |
Sep 11, 2015 | 23.84 | 24.33 | 23.45 | 24.02 | 1,728,298 | +0.13(+0.53%) |
Sep 10, 2015 | 23.79 | 24.19 | 23.36 | 23.89 | 1,468,395 | +0.11(+0.47%) |
Sep 09, 2015 | 23.87 | 24.27 | 23.59 | 23.78 | 2,469,735 | +0.20(+0.84%) |
Sep 08, 2015 | 23.05 | 23.63 | 22.71 | 23.58 | 1,279,680 | +0.86(+3.78%) |
Sep 04, 2015 | 22.57 | 22.72 | 22.72 | 22.72 | 1,802,949 | -0.19(-0.83%) |
Sep 03, 2015 | 22.78 | 23.57 | 22.64 | 22.91 | 1,790,855 | -0.02(-0.07%) |
Sep 02, 2015 | 24.24 | 24.24 | 22.42 | 22.93 | 1,437,902 | +0.07(+0.31%) |
Sep 01, 2015 | 23.03 | 23.26 | 22.61 | 22.86 | 2,065,352 | -0.93(-3.91%) |
Aug 31, 2015 | 23.00 | 23.88 | 22.79 | 23.79 | 1,717,304 | +0.43(+1.84%) |
Aug 28, 2015 | 23.22 | 23.78 | 22.73 | 23.36 | 3,383,495 | +0.68(+3.02%) |
Aug 27, 2015 | 23.63 | 23.68 | 21.93 | 22.67 | 2,476,543 | -0.16(-0.70%) |
Aug 26, 2015 | 22.85 | 22.97 | 21.67 | 22.83 | 2,364,703 | +0.49(+2.21%) |
Aug 25, 2015 | 23.90 | 23.90 | 22.29 | 22.34 | 2,073,928 | -0.83(-3.60%) |
Aug 24, 2015 | 24.41 | 24.41 | 22.88 | 23.17 | 3,895,533 | -1.51(-6.12%) |
Aug 21, 2015 | 27.16 | 27.26 | 24.28 | 24.68 | 4,635,784 | -3.12(-11.23%) |
Aug 20, 2015 | 27.69 | 28.60 | 27.69 | 27.81 | 966,355 | -0.68(-2.37%) |
Aug 19, 2015 | 28.58 | 28.86 | 27.97 | 28.48 | 1,141,554 | -0.33(-1.16%) |
Aug 18, 2015 | 28.84 | 29.09 | 28.44 | 28.82 | 1,364,233 | -0.27(-0.93%) |
Aug 17, 2015 | 27.82 | 29.26 | 27.55 | 29.09 | 1,982,506 | +1.33(+4.78%) |
Aug 14, 2015 | 27.85 | 28.25 | 27.33 | 27.76 | 1,437,988 | -0.25(-0.91%) |
Aug 13, 2015 | 28.57 | 29.36 | 27.84 | 28.01 | 1,930,843 | -0.03(-0.11%) |
Aug 12, 2015 | 27.12 | 28.13 | 26.83 | 28.05 | 2,759,919 | +0.60(+2.17%) |
Aug 11, 2015 | 26.09 | 27.63 | 25.77 | 27.45 | 2,648,961 | +0.82(+3.07%) |
Aug 10, 2015 | 25.29 | 26.70 | 25.20 | 26.63 | 1,607,058 | +1.34(+5.31%) |
Aug 07, 2015 | 25.11 | 25.46 | 24.68 | 25.29 | 1,567,841 | +0.08(+0.32%) |
Aug 06, 2015 | 24.23 | 25.34 | 24.22 | 25.21 | 1,624,693 | +0.53(+2.16%) |
Aug 05, 2015 | 24.86 | 24.94 | 24.27 | 24.68 | 2,177,227 | +0.29(+1.19%) |
Aug 04, 2015 | 24.12 | 24.64 | 23.90 | 24.38 | 1,373,362 | +0.28(+1.18%) |
Aug 03, 2015 | 24.87 | 25.13 | 23.94 | 24.10 | 2,077,349 | -0.76(-3.04%) |
Jul 31, 2015 | 23.46 | 25.11 | 23.46 | 24.86 | 3,154,695 | +1.47(+6.30%) |
Jul 30, 2015 | 23.57 | 24.75 | 23.03 | 23.38 | 2,739,375 | -0.14(-0.60%) |
Jul 29, 2015 | 23.41 | 23.65 | 22.87 | 23.53 | 2,012,168 | +0.25(+1.08%) |
Jul 28, 2015 | 22.90 | 23.61 | 22.70 | 23.27 | 1,492,943 | +0.35(+1.51%) |
Jul 27, 2015 | 23.19 | 23.44 | 22.74 | 22.93 | 1,193,326 | -0.74(-3.13%) |
Jul 24, 2015 | 23.60 | 23.84 | 23.35 | 23.67 | 1,294,288 | +0.17(+0.74%) |
Jul 23, 2015 | 24.16 | 24.42 | 23.44 | 23.50 | 1,204,945 | -0.72(-2.99%) |
Jul 22, 2015 | 24.18 | 24.41 | 23.83 | 24.22 | 1,145,622 | -0.11(-0.45%) |
Jul 21, 2015 | 24.31 | 24.80 | 24.18 | 24.33 | 1,217,993 | +0.09(+0.36%) |
Jul 20, 2015 | 24.53 | 24.55 | 24.08 | 24.24 | 1,284,372 | -0.31(-1.28%) |
Jul 17, 2015 | 24.74 | 24.76 | 24.27 | 24.56 | 1,541,814 | -0.32(-1.30%) |
Jul 16, 2015 | 24.27 | 24.98 | 24.26 | 24.88 | 1,518,357 | +0.74(+3.07%) |
Jul 15, 2015 | 25.11 | 25.24 | 23.78 | 24.14 | 1,784,166 | -1.12(-4.43%) |
Jul 14, 2015 | 24.78 | 25.38 | 24.78 | 25.26 | 2,146,456 | +0.43(+1.74%) |
Jul 13, 2015 | 25.01 | 25.27 | 24.68 | 24.83 | 2,231,362 | +0.34(+1.38%) |
Jul 10, 2015 | 23.62 | 24.78 | 23.57 | 24.49 | 2,227,489 | +0.92(+3.91%) |
Jul 09, 2015 | 23.79 | 24.10 | 23.55 | 23.57 | 1,957,932 | -0.02(-0.07%) |
Jul 08, 2015 | 24.10 | 24.31 | 23.12 | 23.58 | 2,721,141 | -0.64(-2.63%) |
Jul 07, 2015 | 23.79 | 24.35 | 23.41 | 24.22 | 2,272,701 | +0.41(+1.72%) |
Jul 06, 2015 | 23.23 | 23.90 | 23.09 | 23.81 | 3,152,798 | +0.44(+1.89%) |
Jul 02, 2015 | 23.03 | 23.37 | 23.37 | 23.37 | 1,983,069 | +0.11(+0.47%) |
Jul 01, 2015 | 23.58 | 23.58 | 22.61 | 23.26 | 2,566,637 | +0.88(+3.94%) |
Jun 30, 2015 | 22.30 | 22.78 | 22.22 | 22.38 | 2,237,736 | +0.35(+1.57%) |
Jun 29, 2015 | 22.13 | 22.53 | 22.02 | 22.03 | 1,527,313 | -0.50(-2.20%) |
Jun 26, 2015 | 22.50 | 22.92 | 22.38 | 22.53 | 2,708,783 | +0.03(+0.14%) |
Jun 25, 2015 | 22.65 | 22.71 | 22.39 | 22.50 | 1,460,826 | -0.19(-0.83%) |
Jun 24, 2015 | 22.68 | 22.96 | 22.51 | 22.68 | 1,481,444 | -0.09(-0.41%) |
Jun 23, 2015 | 22.78 | 23.13 | 22.57 | 22.78 | 1,905,400 | +0.11(+0.49%) |
Jun 22, 2015 | 23.06 | 23.39 | 22.61 | 22.67 | 1,900,996 | -0.21(-0.93%) |
Jun 19, 2015 | 23.78 | 23.85 | 22.75 | 22.88 | 4,726,395 | -0.72(-3.04%) |
Jun 18, 2015 | 20.75 | 25.20 | 20.74 | 23.60 | 7,344,162 | +2.81(+13.52%) |
Jun 17, 2015 | 20.70 | 21.24 | 20.56 | 20.79 | 1,377,466 | +0.20(+0.96%) |
Jun 16, 2015 | 20.63 | 20.95 | 20.47 | 20.59 | 1,404,918 | -0.09(-0.46%) |
Jun 15, 2015 | 20.87 | 20.92 | 20.63 | 20.68 | 1,115,717 | -0.33(-1.57%) |
Jun 12, 2015 | 21.39 | 21.39 | 20.94 | 21.01 | 928,041 | -0.53(-2.45%) |
Jun 11, 2015 | 21.10 | 21.75 | 20.98 | 21.54 | 1,228,307 | +0.48(+2.28%) |
Jun 10, 2015 | 20.98 | 21.61 | 20.98 | 21.06 | 1,852,366 | +0.20(+0.98%) |
Jun 09, 2015 | 21.39 | 21.47 | 20.85 | 20.86 | 1,861,059 | -0.51(-2.40%) |
Jun 08, 2015 | 21.23 | 21.42 | 21.06 | 21.37 | 1,849,287 | +0.14(+0.67%) |
Jun 05, 2015 | 20.56 | 21.42 | 20.49 | 21.23 | 2,284,107 | +0.79(+3.85%) |
Jun 04, 2015 | 20.37 | 20.57 | 20.19 | 20.44 | 1,558,647 | -0.03(-0.15%) |
Jun 03, 2015 | 20.57 | 20.69 | 20.14 | 20.47 | 1,924,284 | -0.26(-1.25%) |
Jun 02, 2015 | 20.82 | 20.92 | 20.51 | 20.73 | 1,578,259 | -0.09(-0.45%) |
Jun 01, 2015 | 21.09 | 21.19 | 20.81 | 20.83 | 1,392,808 | -0.29(-1.38%) |
May 29, 2015 | 20.99 | 21.41 | 20.79 | 21.12 | 2,959,981 | -0.02(-0.11%) |
May 28, 2015 | 21.16 | 21.37 | 21.01 | 21.14 | 1,379,251 | -0.06(-0.26%) |
May 27, 2015 | 21.15 | 21.52 | 20.95 | 21.20 | 2,048,509 | +0.13(+0.64%) |
May 26, 2015 | 21.46 | 21.56 | 20.99 | 21.06 | 1,356,105 | -0.54(-2.48%) |
May 22, 2015 | 21.35 | 21.60 | 21.60 | 21.60 | 1,039,796 | +0.18(+0.85%) |
May 21, 2015 | 21.61 | 21.61 | 21.26 | 21.42 | 1,533,246 | -0.13(-0.58%) |
May 20, 2015 | 21.71 | 21.80 | 21.36 | 21.54 | 1,116,109 | -0.19(-0.87%) |
May 19, 2015 | 21.94 | 22.02 | 21.44 | 21.73 | 1,296,507 | -0.26(-1.18%) |
May 18, 2015 | 21.80 | 22.09 | 21.61 | 21.99 | 1,111,513 | +0.14(+0.65%) |
May 15, 2015 | 22.07 | 22.07 | 21.79 | 21.85 | 1,095,920 | -0.34(-1.53%) |
May 14, 2015 | 21.68 | 22.22 | 21.61 | 22.19 | 1,581,010 | +0.57(+2.62%) |
May 13, 2015 | 21.30 | 21.66 | 20.94 | 21.62 | 1,389,083 | +0.42(+1.97%) |
May 12, 2015 | 21.53 | 21.66 | 21.10 | 21.20 | 1,221,166 | -0.43(-1.97%) |
May 11, 2015 | 21.79 | 21.81 | 21.20 | 21.63 | 1,821,779 | -0.21(-0.97%) |
May 08, 2015 | 21.71 | 21.98 | 21.12 | 21.84 | 1,552,607 | +0.43(+1.99%) |
May 07, 2015 | 21.34 | 21.61 | 21.05 | 21.42 | 1,562,023 | +0.09(+0.44%) |
May 06, 2015 | 21.61 | 21.73 | 21.17 | 21.32 | 2,351,162 | -0.17(-0.80%) |
May 05, 2015 | 21.63 | 21.63 | 21.21 | 21.49 | 3,180,656 | -0.13(-0.61%) |
May 04, 2015 | 22.39 | 22.45 | 21.53 | 21.63 | 2,152,213 | -0.64(-2.87%) |