Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.53 | 27.19 | 26.47 | 27.01 | 928,458 | +0.33(+1.23%) |
Apr 28, 2016 | 26.62 | 26.88 | 26.55 | 26.68 | 1,341,855 | +0.04(+0.17%) |
Apr 27, 2016 | 26.35 | 26.75 | 25.66 | 26.64 | 994,456 | +0.31(+1.18%) |
Apr 26, 2016 | 26.60 | 26.60 | 26.13 | 26.32 | 722,932 | -0.15(-0.57%) |
Apr 25, 2016 | 25.97 | 26.66 | 25.82 | 26.48 | 1,138,520 | +0.26(+0.98%) |
Apr 22, 2016 | 26.21 | 26.41 | 25.37 | 26.22 | 1,223,259 | -0.17(-0.64%) |
Apr 21, 2016 | 26.51 | 26.80 | 26.30 | 26.39 | 950,789 | -0.23(-0.87%) |
Apr 20, 2016 | 26.67 | 26.72 | 26.40 | 26.62 | 552,201 | -0.04(-0.13%) |
Apr 19, 2016 | 26.97 | 27.18 | 26.56 | 26.65 | 780,251 | -0.33(-1.22%) |
Apr 18, 2016 | 26.38 | 27.05 | 26.30 | 26.98 | 1,461,794 | -0.20(-0.72%) |
Apr 15, 2016 | 26.40 | 27.24 | 26.28 | 27.18 | 2,713,238 | +0.90(+3.41%) |
Apr 14, 2016 | 26.52 | 27.18 | 26.15 | 26.28 | 1,679,656 | -0.20(-0.77%) |
Apr 13, 2016 | 26.34 | 26.61 | 26.08 | 26.48 | 879,991 | +0.56(+2.16%) |
Apr 12, 2016 | 25.34 | 25.95 | 25.05 | 25.92 | 656,550 | +0.61(+2.42%) |
Apr 11, 2016 | 25.61 | 25.94 | 25.26 | 25.31 | 1,020,861 | -0.41(-1.59%) |
Apr 08, 2016 | 25.75 | 25.90 | 25.44 | 25.72 | 1,052,637 | +0.04(+0.14%) |
Apr 07, 2016 | 25.60 | 25.82 | 25.32 | 25.68 | 795,062 | -0.11(-0.41%) |
Apr 06, 2016 | 25.36 | 25.87 | 25.00 | 25.79 | 974,245 | +0.57(+2.25%) |
Apr 05, 2016 | 25.31 | 25.47 | 25.08 | 25.22 | 819,838 | -0.36(-1.39%) |
Apr 04, 2016 | 25.77 | 25.92 | 25.12 | 25.58 | 1,098,147 | -0.19(-0.72%) |
Apr 01, 2016 | 24.73 | 25.79 | 24.51 | 25.76 | 1,929,313 | +1.04(+4.20%) |
Mar 31, 2016 | 24.42 | 24.76 | 24.15 | 24.73 | 1,347,414 | +0.15(+0.61%) |
Mar 30, 2016 | 24.42 | 24.72 | 24.27 | 24.57 | 838,926 | +0.16(+0.65%) |
Mar 29, 2016 | 24.03 | 24.62 | 23.68 | 24.41 | 1,081,324 | +0.31(+1.29%) |
Mar 28, 2016 | 23.87 | 24.18 | 23.71 | 24.10 | 819,420 | +0.39(+1.65%) |
Mar 24, 2016 | 23.45 | 23.71 | 23.71 | 23.71 | 832,142 | +0.20(+0.83%) |
Mar 23, 2016 | 23.75 | 23.93 | 23.41 | 23.52 | 418,802 | -0.21(-0.90%) |
Mar 22, 2016 | 24.00 | 24.00 | 23.48 | 23.73 | 731,891 | -0.27(-1.11%) |
Mar 21, 2016 | 24.67 | 24.92 | 23.98 | 24.00 | 1,105,241 | -0.84(-3.36%) |
Mar 18, 2016 | 24.17 | 25.13 | 24.10 | 24.83 | 2,076,881 | +0.68(+2.80%) |
Mar 17, 2016 | 23.97 | 24.38 | 23.61 | 24.16 | 1,037,573 | +0.22(+0.93%) |
Mar 16, 2016 | 23.77 | 24.03 | 23.58 | 23.93 | 2,052,968 | -0.04(-0.19%) |
Mar 15, 2016 | 24.01 | 24.30 | 23.56 | 23.98 | 1,032,218 | -0.19(-0.77%) |
Mar 14, 2016 | 24.43 | 24.80 | 24.14 | 24.17 | 802,103 | -0.28(-1.16%) |
Mar 11, 2016 | 24.45 | 24.70 | 24.21 | 24.45 | 836,970 | -0.07(-0.29%) |
Mar 10, 2016 | 24.29 | 24.62 | 23.63 | 24.52 | 1,294,959 | +0.23(+0.95%) |
Mar 09, 2016 | 24.60 | 24.69 | 24.13 | 24.29 | 1,329,423 | -0.27(-1.09%) |
Mar 08, 2016 | 24.27 | 24.68 | 24.13 | 24.56 | 957,768 | +0.18(+0.73%) |
Mar 07, 2016 | 24.53 | 24.64 | 23.77 | 24.38 | 1,184,342 | -0.16(-0.65%) |
Mar 04, 2016 | 25.04 | 25.48 | 24.50 | 24.54 | 1,321,308 | -0.44(-1.74%) |
Mar 03, 2016 | 25.70 | 25.89 | 24.80 | 24.97 | 1,237,506 | -0.72(-2.80%) |
Mar 02, 2016 | 25.29 | 25.76 | 25.20 | 25.69 | 964,816 | +0.43(+1.69%) |
Mar 01, 2016 | 25.55 | 25.77 | 24.99 | 25.27 | 1,074,638 | -0.04(-0.14%) |
Feb 29, 2016 | 25.47 | 25.86 | 25.06 | 25.30 | 908,322 | -0.38(-1.49%) |
Feb 26, 2016 | 26.23 | 26.29 | 25.42 | 25.68 | 665,540 | -0.50(-1.90%) |
Feb 25, 2016 | 25.84 | 26.21 | 25.38 | 26.18 | 1,191,691 | +0.05(+0.20%) |
Feb 24, 2016 | 25.50 | 26.13 | 25.11 | 26.13 | 902,026 | +0.60(+2.37%) |
Feb 23, 2016 | 25.64 | 25.64 | 24.88 | 25.52 | 1,028,456 | -0.07(-0.28%) |
Feb 22, 2016 | 25.71 | 26.00 | 25.39 | 25.60 | 1,108,467 | -0.03(-0.10%) |
Feb 19, 2016 | 25.44 | 25.81 | 24.93 | 25.62 | 508,002 | -0.04(-0.17%) |
Feb 18, 2016 | 25.76 | 26.18 | 25.05 | 25.67 | 1,769,682 | -0.07(-0.28%) |
Feb 17, 2016 | 24.00 | 25.78 | 24.00 | 25.74 | 2,772,544 | +1.75(+7.30%) |
Feb 16, 2016 | 23.63 | 24.10 | 23.47 | 23.99 | 765,509 | +0.46(+1.96%) |
Feb 12, 2016 | 23.80 | 23.53 | 23.53 | 23.53 | 884,369 | -0.24(-1.01%) |
Feb 11, 2016 | 23.61 | 23.99 | 23.01 | 23.77 | 1,300,920 | -0.25(-1.04%) |
Feb 10, 2016 | 24.31 | 24.67 | 23.92 | 24.01 | 1,587,247 | -0.34(-1.39%) |
Feb 09, 2016 | 23.53 | 24.63 | 23.21 | 24.35 | 2,859,161 | +0.64(+2.70%) |
Feb 08, 2016 | 24.54 | 24.80 | 23.25 | 23.71 | 3,063,478 | -1.21(-4.85%) |
Feb 05, 2016 | 25.20 | 25.20 | 24.26 | 24.92 | 3,304,079 | -0.28(-1.09%) |
Feb 04, 2016 | 24.49 | 25.62 | 23.11 | 25.20 | 4,481,172 | +3.33(+15.24%) |
Feb 03, 2016 | 21.87 | 22.08 | 21.22 | 21.86 | 1,640,934 | -0.09(-0.40%) |
Feb 02, 2016 | 21.29 | 22.31 | 21.29 | 21.95 | 1,700,896 | +0.36(+1.65%) |
Feb 01, 2016 | 21.78 | 22.01 | 21.38 | 21.60 | 2,018,241 | -0.27(-1.22%) |
Jan 29, 2016 | 20.84 | 21.98 | 20.78 | 21.86 | 2,253,303 | +1.03(+4.95%) |
Jan 28, 2016 | 20.83 | 21.01 | 20.54 | 20.83 | 936,518 | +0.20(+0.99%) |
Jan 27, 2016 | 20.53 | 21.03 | 20.32 | 20.63 | 1,129,843 | +0.05(+0.26%) |
Jan 26, 2016 | 20.34 | 20.78 | 19.96 | 20.58 | 1,156,413 | +0.63(+3.16%) |
Jan 25, 2016 | 20.21 | 20.66 | 19.62 | 19.95 | 2,142,261 | -0.40(-1.96%) |
Jan 22, 2016 | 20.23 | 20.69 | 19.87 | 20.34 | 1,001,621 | +0.40(+2.00%) |
Jan 21, 2016 | 20.56 | 20.91 | 19.61 | 19.95 | 1,281,859 | -0.44(-2.18%) |
Jan 20, 2016 | 19.33 | 20.63 | 19.19 | 20.39 | 2,643,372 | +0.89(+4.56%) |
Jan 19, 2016 | 19.95 | 20.17 | 19.30 | 19.50 | 1,813,994 | +0.14(+0.73%) |
Jan 15, 2016 | 19.37 | 19.36 | 19.36 | 19.36 | 2,110,014 | -0.31(-1.58%) |
Jan 14, 2016 | 20.03 | 20.25 | 19.55 | 19.67 | 1,511,883 | -0.38(-1.91%) |
Jan 13, 2016 | 20.40 | 20.48 | 19.77 | 20.05 | 2,644,525 | -0.52(-2.51%) |
Jan 12, 2016 | 20.50 | 20.71 | 19.41 | 20.57 | 2,046,940 | +0.36(+1.76%) |
Jan 11, 2016 | 20.66 | 20.98 | 19.46 | 20.21 | 2,067,120 | -0.60(-2.90%) |
Jan 08, 2016 | 21.04 | 21.06 | 20.73 | 20.82 | 859,387 | -0.04(-0.17%) |
Jan 07, 2016 | 21.05 | 21.30 | 20.75 | 20.85 | 739,596 | -0.62(-2.90%) |
Jan 06, 2016 | 21.84 | 21.97 | 21.30 | 21.47 | 1,416,259 | -0.68(-3.09%) |
Jan 05, 2016 | 22.10 | 22.65 | 21.50 | 22.16 | 1,457,759 | -0.01(-0.04%) |
Jan 04, 2016 | 22.41 | 22.61 | 21.83 | 22.17 | 1,313,558 | -0.60(-2.65%) |
Dec 31, 2015 | 22.42 | 22.77 | 22.77 | 22.77 | 885,156 | +0.17(+0.75%) |
Dec 30, 2015 | 22.89 | 23.14 | 22.36 | 22.60 | 1,408,024 | -0.39(-1.70%) |
Dec 29, 2015 | 23.06 | 23.28 | 22.79 | 22.99 | 1,420,182 | -0.08(-0.35%) |
Dec 28, 2015 | 23.37 | 24.24 | 23.02 | 23.07 | 1,028,454 | -0.38(-1.63%) |
Dec 24, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 332,046 | -0.06(-0.26%) |
Dec 23, 2015 | 23.45 | 24.01 | 23.40 | 23.52 | 846,651 | +0.15(+0.65%) |
Dec 22, 2015 | 24.12 | 24.12 | 23.25 | 23.37 | 1,382,764 | -0.60(-2.52%) |
Dec 21, 2015 | 24.20 | 24.32 | 23.71 | 23.97 | 729,324 | +0.15(+0.63%) |
Dec 18, 2015 | 24.47 | 24.52 | 23.67 | 23.82 | 2,438,040 | -0.66(-2.69%) |
Dec 17, 2015 | 24.92 | 24.93 | 24.46 | 24.48 | 563,514 | -0.28(-1.11%) |
Dec 16, 2015 | 24.29 | 24.91 | 24.27 | 24.75 | 1,486,081 | +0.48(+1.98%) |
Dec 15, 2015 | 23.93 | 24.36 | 23.79 | 24.27 | 897,520 | +0.64(+2.71%) |
Dec 14, 2015 | 23.99 | 24.29 | 23.51 | 23.63 | 888,959 | -0.10(-0.41%) |
Dec 11, 2015 | 24.47 | 25.00 | 23.61 | 23.73 | 934,429 | -1.05(-4.23%) |
Dec 10, 2015 | 25.18 | 25.30 | 24.62 | 24.78 | 911,116 | -0.33(-1.31%) |
Dec 09, 2015 | 24.22 | 25.24 | 24.05 | 25.11 | 1,596,809 | +0.76(+3.10%) |
Dec 08, 2015 | 24.03 | 24.61 | 23.96 | 24.35 | 2,295,658 | +0.09(+0.37%) |
Dec 07, 2015 | 23.51 | 24.67 | 23.51 | 24.26 | 1,792,764 | +0.38(+1.60%) |
Dec 04, 2015 | 23.82 | 24.24 | 23.77 | 23.88 | 1,710,909 | +0.19(+0.79%) |
Dec 03, 2015 | 24.32 | 24.46 | 23.41 | 23.69 | 1,980,909 | -0.66(-2.70%) |
Dec 02, 2015 | 24.71 | 25.04 | 24.29 | 24.35 | 1,626,381 | -0.39(-1.58%) |
Dec 01, 2015 | 24.81 | 24.94 | 23.95 | 24.74 | 1,926,106 | +0.06(+0.25%) |
Nov 30, 2015 | 24.20 | 25.15 | 23.92 | 24.68 | 2,499,465 | -1.03(-4.01%) |
Nov 27, 2015 | 25.76 | 25.89 | 25.53 | 25.71 | 403,243 | +0.02(+0.07%) |
Nov 25, 2015 | 25.52 | 25.69 | 25.69 | 25.69 | 1,026,980 | +0.50(+1.97%) |
Nov 24, 2015 | 24.82 | 25.36 | 24.74 | 25.20 | 1,202,788 | +0.38(+1.54%) |
Nov 23, 2015 | 24.03 | 25.00 | 24.03 | 24.81 | 1,493,121 | +0.70(+2.91%) |
Nov 20, 2015 | 23.94 | 24.74 | 23.87 | 24.11 | 1,839,870 | +0.28(+1.19%) |
Nov 19, 2015 | 24.05 | 24.43 | 23.61 | 23.83 | 1,583,458 | -0.14(-0.59%) |
Nov 18, 2015 | 23.71 | 24.00 | 23.17 | 23.97 | 1,901,595 | +0.43(+1.81%) |
Nov 17, 2015 | 24.47 | 24.47 | 23.51 | 23.54 | 2,721,596 | -0.95(-3.88%) |
Nov 16, 2015 | 24.88 | 25.03 | 23.77 | 24.49 | 2,952,236 | -0.98(-3.84%) |
Nov 13, 2015 | 25.84 | 25.93 | 25.40 | 25.47 | 1,062,093 | -0.45(-1.75%) |
Nov 12, 2015 | 26.72 | 27.05 | 25.90 | 25.92 | 1,273,081 | -1.05(-3.89%) |
Nov 11, 2015 | 26.56 | 27.33 | 26.49 | 26.97 | 2,033,967 | +0.43(+1.61%) |
Nov 10, 2015 | 25.22 | 26.59 | 25.12 | 26.55 | 2,047,644 | +1.28(+5.06%) |
Nov 09, 2015 | 25.04 | 25.44 | 24.44 | 25.27 | 1,852,557 | -0.05(-0.21%) |
Nov 06, 2015 | 24.67 | 25.93 | 24.67 | 25.32 | 4,116,545 | +0.25(+0.99%) |
Nov 05, 2015 | 26.15 | 26.15 | 24.00 | 25.07 | 5,373,389 | -1.54(-5.78%) |
Nov 04, 2015 | 26.08 | 26.88 | 25.81 | 26.61 | 2,616,247 | +0.30(+1.15%) |
Nov 03, 2015 | 26.19 | 26.88 | 25.98 | 26.31 | 2,050,986 | -0.04(-0.17%) |
Nov 02, 2015 | 25.76 | 26.74 | 25.68 | 26.35 | 2,290,494 | +0.63(+2.45%) |
Oct 30, 2015 | 25.76 | 25.92 | 25.44 | 25.72 | 1,416,653 | +0.01(+0.03%) |
Oct 29, 2015 | 25.45 | 25.92 | 25.32 | 25.71 | 1,247,148 | +0.20(+0.77%) |
Oct 28, 2015 | 25.30 | 25.91 | 25.04 | 25.52 | 1,483,627 | +0.28(+1.13%) |
Oct 27, 2015 | 25.35 | 25.51 | 24.87 | 25.23 | 1,302,418 | -0.16(-0.63%) |
Oct 26, 2015 | 25.35 | 25.74 | 25.22 | 25.39 | 1,846,453 | -0.01(-0.04%) |
Oct 23, 2015 | 25.10 | 25.61 | 25.10 | 25.40 | 1,810,699 | +0.45(+1.82%) |
Oct 22, 2015 | 25.01 | 25.38 | 24.79 | 24.95 | 2,545,448 | +0.03(+0.11%) |
Oct 21, 2015 | 25.69 | 26.07 | 24.35 | 24.92 | 2,203,492 | -0.77(-3.01%) |
Oct 20, 2015 | 25.25 | 26.01 | 25.25 | 25.69 | 1,393,408 | +0.37(+1.47%) |
Oct 19, 2015 | 25.21 | 25.41 | 24.95 | 25.32 | 1,329,852 | -0.01(-0.03%) |
Oct 16, 2015 | 25.13 | 25.65 | 25.05 | 25.33 | 1,468,304 | +0.20(+0.78%) |
Oct 15, 2015 | 24.61 | 25.18 | 24.13 | 25.13 | 1,575,990 | +0.53(+2.17%) |
Oct 14, 2015 | 25.20 | 25.50 | 24.56 | 24.60 | 1,640,666 | -0.68(-2.71%) |
Oct 13, 2015 | 25.31 | 25.77 | 25.12 | 25.28 | 1,588,269 | -0.09(-0.35%) |
Oct 12, 2015 | 24.90 | 25.52 | 24.27 | 25.37 | 1,237,989 | +0.54(+2.18%) |
Oct 09, 2015 | 24.32 | 24.98 | 24.10 | 24.83 | 1,258,589 | +0.52(+2.12%) |
Oct 08, 2015 | 23.66 | 24.38 | 23.61 | 24.32 | 1,320,931 | +0.68(+2.89%) |
Oct 07, 2015 | 23.91 | 24.01 | 23.39 | 23.63 | 1,897,693 | -0.57(-2.35%) |
Oct 06, 2015 | 24.42 | 24.92 | 24.14 | 24.20 | 1,792,025 | -0.68(-2.71%) |
Oct 05, 2015 | 24.04 | 25.24 | 23.99 | 24.88 | 2,528,954 | +0.99(+4.13%) |
Oct 02, 2015 | 23.97 | 24.05 | 23.36 | 23.89 | 1,845,454 | -0.51(-2.08%) |
Oct 01, 2015 | 24.16 | 24.45 | 23.86 | 24.40 | 1,805,075 | +0.36(+1.48%) |
Sep 30, 2015 | 23.15 | 24.08 | 23.11 | 24.04 | 1,849,183 | +1.33(+5.87%) |
Sep 29, 2015 | 22.18 | 22.88 | 22.12 | 22.71 | 1,985,083 | +0.03(+0.12%) |
Sep 28, 2015 | 23.54 | 23.73 | 22.67 | 22.68 | 2,039,279 | -0.96(-4.06%) |
Sep 25, 2015 | 23.73 | 24.03 | 23.59 | 23.64 | 1,851,249 | -0.04(-0.15%) |
Sep 24, 2015 | 23.80 | 23.97 | 23.31 | 23.68 | 2,366,245 | -0.20(-0.85%) |
Sep 23, 2015 | 23.99 | 24.31 | 23.83 | 23.88 | 1,631,478 | -0.04(-0.18%) |
Sep 22, 2015 | 24.33 | 24.43 | 23.77 | 23.92 | 2,006,494 | -0.63(-2.58%) |
Sep 21, 2015 | 25.08 | 25.36 | 24.53 | 24.56 | 1,390,177 | -0.35(-1.41%) |
Sep 18, 2015 | 25.44 | 25.44 | 24.79 | 24.91 | 1,837,165 | -0.80(-3.11%) |
Sep 17, 2015 | 25.39 | 26.08 | 25.35 | 25.71 | 1,485,349 | +0.37(+1.46%) |
Sep 16, 2015 | 25.36 | 25.51 | 24.89 | 25.34 | 1,487,344 | +0.04(+0.17%) |
Sep 15, 2015 | 24.44 | 25.44 | 24.41 | 25.29 | 1,963,767 | +0.52(+2.10%) |
Sep 14, 2015 | 25.09 | 25.22 | 24.23 | 24.78 | 2,125,457 | -1.06(-4.12%) |
Sep 11, 2015 | 25.00 | 25.94 | 24.70 | 25.84 | 1,525,222 | +0.83(+3.31%) |
Sep 10, 2015 | 25.37 | 25.48 | 24.92 | 25.01 | 2,179,803 | -0.40(-1.59%) |
Sep 09, 2015 | 25.63 | 26.14 | 25.36 | 25.42 | 1,949,951 | +0.14(+0.56%) |
Sep 08, 2015 | 25.71 | 25.79 | 25.05 | 25.28 | 2,149,701 | -0.05(-0.21%) |
Sep 04, 2015 | 25.22 | 25.33 | 25.33 | 25.33 | 1,263,675 | -0.06(-0.24%) |
Sep 03, 2015 | 25.34 | 25.85 | 25.28 | 25.39 | 2,026,008 | +0.15(+0.59%) |
Sep 02, 2015 | 25.15 | 25.54 | 24.75 | 25.24 | 2,197,913 | +0.30(+1.20%) |
Sep 01, 2015 | 25.01 | 25.72 | 24.66 | 24.94 | 2,360,945 | -1.72(-6.47%) |
Aug 31, 2015 | 26.31 | 26.93 | 26.04 | 26.67 | 1,860,768 | +0.15(+0.56%) |
Aug 28, 2015 | 25.51 | 26.54 | 25.42 | 26.52 | 1,820,663 | +1.08(+4.25%) |
Aug 27, 2015 | 25.02 | 25.69 | 24.87 | 25.44 | 1,537,290 | +0.52(+2.08%) |
Aug 26, 2015 | 24.68 | 25.00 | 24.34 | 24.92 | 1,902,397 | +0.61(+2.50%) |
Aug 25, 2015 | 24.63 | 25.29 | 23.98 | 24.31 | 2,294,110 | -0.11(-0.43%) |
Aug 24, 2015 | 24.02 | 24.84 | 23.83 | 24.41 | 2,303,691 | -0.48(-1.94%) |
Aug 21, 2015 | 24.96 | 25.19 | 24.83 | 24.90 | 1,877,991 | -0.35(-1.39%) |
Aug 20, 2015 | 25.37 | 25.65 | 24.85 | 25.25 | 1,490,533 | -0.31(-1.20%) |
Aug 19, 2015 | 25.73 | 26.08 | 25.36 | 25.56 | 1,327,975 | -0.21(-0.82%) |
Aug 18, 2015 | 25.86 | 26.27 | 25.73 | 25.77 | 923,185 | +0.01(+0.03%) |
Aug 17, 2015 | 25.97 | 25.98 | 25.52 | 25.76 | 1,001,504 | -0.29(-1.11%) |
Aug 14, 2015 | 26.76 | 26.83 | 25.36 | 26.05 | 2,270,194 | -0.76(-2.82%) |
Aug 13, 2015 | 25.35 | 27.49 | 25.08 | 26.81 | 3,226,419 | +1.54(+6.09%) |
Aug 12, 2015 | 26.00 | 26.07 | 24.84 | 25.27 | 2,015,206 | -0.83(-3.17%) |
Aug 11, 2015 | 25.51 | 26.15 | 25.33 | 26.10 | 2,634,567 | +0.40(+1.54%) |
Aug 10, 2015 | 25.16 | 25.73 | 25.04 | 25.70 | 1,469,621 | +0.54(+2.13%) |
Aug 07, 2015 | 24.54 | 25.22 | 24.44 | 25.16 | 1,943,055 | +0.55(+2.22%) |
Aug 06, 2015 | 25.00 | 25.00 | 24.34 | 24.62 | 1,475,798 | -0.30(-1.20%) |
Aug 05, 2015 | 24.12 | 24.97 | 24.12 | 24.92 | 1,463,060 | +0.73(+3.02%) |
Aug 04, 2015 | 23.69 | 24.41 | 23.44 | 24.19 | 1,353,729 | +0.58(+2.46%) |
Aug 03, 2015 | 23.51 | 23.76 | 23.35 | 23.61 | 1,211,098 | +0.09(+0.37%) |
Jul 31, 2015 | 23.93 | 23.95 | 23.39 | 23.52 | 1,194,434 | -0.16(-0.67%) |
Jul 30, 2015 | 23.46 | 23.78 | 23.17 | 23.68 | 1,463,915 | +0.06(+0.26%) |
Jul 29, 2015 | 23.42 | 23.67 | 23.34 | 23.61 | 1,424,673 | +0.22(+0.94%) |
Jul 28, 2015 | 23.32 | 23.61 | 23.25 | 23.39 | 913,618 | +0.07(+0.30%) |
Jul 27, 2015 | 23.39 | 23.58 | 23.26 | 23.32 | 1,039,570 | -0.17(-0.71%) |
Jul 24, 2015 | 24.05 | 24.07 | 23.43 | 23.49 | 1,570,913 | -0.45(-1.87%) |
Jul 23, 2015 | 23.79 | 24.33 | 23.79 | 23.94 | 1,785,808 | -0.09(-0.37%) |
Jul 22, 2015 | 23.81 | 24.24 | 23.74 | 24.03 | 1,571,296 | +0.26(+1.07%) |
Jul 21, 2015 | 24.33 | 24.38 | 23.74 | 23.77 | 1,759,450 | -0.51(-2.10%) |
Jul 20, 2015 | 24.15 | 24.63 | 24.05 | 24.28 | 1,192,303 | +0.11(+0.44%) |
Jul 17, 2015 | 24.26 | 24.40 | 24.08 | 24.18 | 979,300 | -0.11(-0.43%) |
Jul 16, 2015 | 24.63 | 24.70 | 24.20 | 24.28 | 2,094,163 | -0.26(-1.08%) |
Jul 15, 2015 | 24.52 | 24.77 | 24.41 | 24.55 | 1,949,920 | +0.03(+0.11%) |
Jul 14, 2015 | 24.85 | 25.10 | 24.39 | 24.52 | 3,098,708 | -0.09(-0.36%) |
Jul 13, 2015 | 25.50 | 25.59 | 24.38 | 24.61 | 4,798,424 | -0.63(-2.51%) |
Jul 10, 2015 | 26.10 | 26.29 | 25.11 | 25.24 | 3,535,887 | -1.19(-4.49%) |
Jul 09, 2015 | 28.15 | 28.21 | 24.90 | 26.43 | 8,444,047 | -1.30(-4.70%) |
Jul 08, 2015 | 28.21 | 28.43 | 27.71 | 27.73 | 735,306 | -0.55(-1.93%) |
Jul 07, 2015 | 28.44 | 28.44 | 27.94 | 28.28 | 1,107,108 | -0.08(-0.28%) |
Jul 06, 2015 | 28.31 | 28.67 | 28.10 | 28.36 | 1,064,429 | -0.11(-0.40%) |
Jul 02, 2015 | 28.74 | 28.47 | 28.47 | 28.47 | 1,004,075 | -0.28(-0.98%) |
Jul 01, 2015 | 28.19 | 28.79 | 28.05 | 28.75 | 1,351,802 | +0.62(+2.22%) |
Jun 30, 2015 | 28.62 | 28.70 | 28.08 | 28.13 | 2,160,387 | -0.22(-0.78%) |
Jun 29, 2015 | 28.32 | 28.54 | 28.15 | 28.35 | 1,288,333 | -0.20(-0.71%) |
Jun 26, 2015 | 28.38 | 28.64 | 28.26 | 28.55 | 2,137,518 | +0.28(+1.00%) |
Jun 25, 2015 | 28.19 | 28.34 | 27.81 | 28.27 | 1,715,898 | +0.16(+0.56%) |
Jun 24, 2015 | 28.00 | 28.22 | 27.70 | 28.11 | 1,837,769 | +0.13(+0.47%) |
Jun 23, 2015 | 27.11 | 28.12 | 26.96 | 27.98 | 3,717,558 | +0.32(+1.14%) |
Jun 22, 2015 | 27.93 | 28.05 | 27.48 | 27.66 | 2,617,256 | -0.19(-0.69%) |
Jun 19, 2015 | 27.20 | 28.11 | 27.10 | 27.85 | 3,894,895 | +0.66(+2.43%) |
Jun 18, 2015 | 27.54 | 27.93 | 27.11 | 27.20 | 2,131,787 | -0.27(-0.99%) |
Jun 17, 2015 | 27.04 | 27.52 | 26.52 | 27.47 | 4,284,370 | +0.12(+0.45%) |
Jun 16, 2015 | 26.45 | 27.53 | 25.84 | 27.34 | 12,225,890 | +4.43(+19.31%) |
Jun 15, 2015 | 23.02 | 23.14 | 22.79 | 22.92 | 1,604,961 | -0.19(-0.84%) |
Jun 12, 2015 | 22.84 | 23.14 | 22.75 | 23.11 | 1,487,318 | +0.31(+1.35%) |
Jun 11, 2015 | 23.07 | 23.10 | 22.76 | 22.80 | 727,079 | -0.24(-1.03%) |
Jun 10, 2015 | 22.73 | 23.21 | 22.66 | 23.04 | 1,134,850 | +0.40(+1.75%) |
Jun 09, 2015 | 22.41 | 22.70 | 22.41 | 22.65 | 956,976 | +0.20(+0.90%) |
Jun 08, 2015 | 22.66 | 22.80 | 22.39 | 22.44 | 1,199,057 | -0.26(-1.16%) |
Jun 05, 2015 | 22.51 | 22.71 | 22.27 | 22.71 | 644,653 | +0.14(+0.62%) |
Jun 04, 2015 | 22.49 | 22.78 | 22.38 | 22.57 | 1,159,529 | -0.03(-0.12%) |
Jun 03, 2015 | 22.43 | 22.60 | 22.25 | 22.59 | 996,881 | +0.19(+0.86%) |
Jun 02, 2015 | 22.10 | 22.69 | 22.00 | 22.40 | 2,496,925 | +0.21(+0.95%) |
Jun 01, 2015 | 22.36 | 22.44 | 21.72 | 22.19 | 1,235,761 | +0.26(+1.16%) |
May 29, 2015 | 22.07 | 22.21 | 21.89 | 21.93 | 895,420 | -0.18(-0.84%) |
May 28, 2015 | 21.83 | 22.14 | 21.77 | 22.12 | 956,779 | +0.24(+1.09%) |
May 27, 2015 | 21.70 | 21.99 | 21.56 | 21.88 | 977,187 | +0.27(+1.26%) |
May 26, 2015 | 21.46 | 21.63 | 21.24 | 21.61 | 1,522,529 | +0.24(+1.11%) |
May 22, 2015 | 21.38 | 21.37 | 21.37 | 21.37 | 874,048 | -0.07(-0.33%) |
May 21, 2015 | 21.46 | 21.56 | 21.29 | 21.44 | 610,371 | -0.07(-0.33%) |
May 20, 2015 | 21.61 | 21.70 | 21.31 | 21.51 | 831,970 | -0.12(-0.57%) |
May 19, 2015 | 21.27 | 21.64 | 21.17 | 21.63 | 1,361,036 | +0.46(+2.16%) |
May 18, 2015 | 20.87 | 21.20 | 20.71 | 21.18 | 1,255,652 | +0.32(+1.52%) |
May 15, 2015 | 21.12 | 21.17 | 20.85 | 20.86 | 607,669 | -0.20(-0.96%) |
May 14, 2015 | 20.76 | 21.60 | 20.47 | 21.06 | 2,715,758 | +0.36(+1.74%) |
May 13, 2015 | 20.75 | 20.90 | 20.60 | 20.70 | 1,155,411 | -0.06(-0.30%) |
May 12, 2015 | 20.78 | 20.93 | 20.60 | 20.76 | 1,730,292 | -0.08(-0.38%) |
May 11, 2015 | 21.07 | 21.16 | 20.58 | 20.84 | 2,282,406 | -0.16(-0.75%) |
May 08, 2015 | 22.00 | 22.11 | 20.93 | 21.00 | 3,135,092 | -0.71(-3.28%) |
May 07, 2015 | 21.80 | 22.56 | 21.70 | 21.71 | 3,313,714 | +0.40(+1.90%) |
May 06, 2015 | 21.78 | 21.81 | 21.10 | 21.31 | 1,388,762 | -0.38(-1.74%) |
May 05, 2015 | 21.81 | 21.85 | 21.56 | 21.69 | 993,264 | -0.09(-0.40%) |
May 04, 2015 | 21.69 | 21.82 | 21.55 | 21.78 | 675,141 | +0.19(+0.90%) |