Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.70 | 28.30 | 27.70 | 28.06 | 159,338 | +0.29(+1.06%) |
Apr 28, 2016 | 27.68 | 28.30 | 27.61 | 27.77 | 233,172 | -0.03(-0.12%) |
Apr 27, 2016 | 27.87 | 28.12 | 27.63 | 27.80 | 160,659 | -0.11(-0.39%) |
Apr 26, 2016 | 27.64 | 27.92 | 27.47 | 27.91 | 423,164 | +0.33(+1.21%) |
Apr 25, 2016 | 28.22 | 28.22 | 27.35 | 27.58 | 149,742 | -0.75(-2.66%) |
Apr 22, 2016 | 27.71 | 28.33 | 27.71 | 28.33 | 164,978 | +0.73(+2.64%) |
Apr 21, 2016 | 27.89 | 28.05 | 27.56 | 27.60 | 156,264 | -0.16(-0.57%) |
Apr 20, 2016 | 27.64 | 28.02 | 27.47 | 27.76 | 179,394 | +0.04(+0.15%) |
Apr 19, 2016 | 27.39 | 27.84 | 27.39 | 27.72 | 177,936 | +0.53(+1.94%) |
Apr 18, 2016 | 26.78 | 27.39 | 26.53 | 27.19 | 82,948 | +0.17(+0.62%) |
Apr 15, 2016 | 26.57 | 27.67 | 26.41 | 27.03 | 97,871 | +0.31(+1.16%) |
Apr 14, 2016 | 28.07 | 28.07 | 26.55 | 26.72 | 202,612 | -1.30(-4.63%) |
Apr 13, 2016 | 26.36 | 28.03 | 26.33 | 28.01 | 276,381 | +1.77(+6.73%) |
Apr 12, 2016 | 25.97 | 26.37 | 25.69 | 26.25 | 140,502 | +0.23(+0.90%) |
Apr 11, 2016 | 26.03 | 26.58 | 25.96 | 26.01 | 135,934 | +0.13(+0.52%) |
Apr 08, 2016 | 25.08 | 25.92 | 24.92 | 25.88 | 150,644 | +1.10(+4.43%) |
Apr 07, 2016 | 25.25 | 25.52 | 24.69 | 24.78 | 189,338 | -0.64(-2.54%) |
Apr 06, 2016 | 25.14 | 25.46 | 24.78 | 25.43 | 121,077 | +0.32(+1.27%) |
Apr 05, 2016 | 24.97 | 25.47 | 24.75 | 25.11 | 164,619 | -0.18(-0.73%) |
Apr 04, 2016 | 26.57 | 26.59 | 25.27 | 25.29 | 121,240 | -1.23(-4.64%) |
Apr 01, 2016 | 26.22 | 26.58 | 25.83 | 26.52 | 218,298 | +0.22(+0.83%) |
Mar 31, 2016 | 25.98 | 26.41 | 25.08 | 26.31 | 208,172 | +0.27(+1.03%) |
Mar 30, 2016 | 26.19 | 26.23 | 25.86 | 26.04 | 177,761 | +0.14(+0.53%) |
Mar 29, 2016 | 24.93 | 25.91 | 23.97 | 25.90 | 209,909 | +0.79(+3.15%) |
Mar 28, 2016 | 24.81 | 25.45 | 24.68 | 25.11 | 146,994 | +0.46(+1.86%) |
Mar 24, 2016 | 24.32 | 24.65 | 24.65 | 24.65 | 173,642 | +0.09(+0.37%) |
Mar 23, 2016 | 25.25 | 25.25 | 24.53 | 24.56 | 251,564 | -0.86(-3.38%) |
Mar 22, 2016 | 26.07 | 26.08 | 25.22 | 25.42 | 197,907 | -0.86(-3.27%) |
Mar 21, 2016 | 25.56 | 26.34 | 25.32 | 26.27 | 217,026 | +0.77(+3.01%) |
Mar 18, 2016 | 25.86 | 26.44 | 25.49 | 25.51 | 481,119 | -0.14(-0.55%) |
Mar 17, 2016 | 25.00 | 25.82 | 24.83 | 25.65 | 315,234 | +0.72(+2.87%) |
Mar 16, 2016 | 24.42 | 25.21 | 23.86 | 24.93 | 115,175 | +0.51(+2.08%) |
Mar 15, 2016 | 24.56 | 25.02 | 24.12 | 24.42 | 119,637 | -0.43(-1.74%) |
Mar 14, 2016 | 25.17 | 25.51 | 24.65 | 24.86 | 123,342 | -0.48(-1.91%) |
Mar 11, 2016 | 24.78 | 25.39 | 24.78 | 25.34 | 161,291 | +0.83(+3.40%) |
Mar 10, 2016 | 25.21 | 25.57 | 24.05 | 24.51 | 126,793 | -0.70(-2.78%) |
Mar 09, 2016 | 25.12 | 25.90 | 24.99 | 25.21 | 118,592 | +0.30(+1.20%) |
Mar 08, 2016 | 26.67 | 26.67 | 24.85 | 24.91 | 246,116 | -1.96(-7.29%) |
Mar 07, 2016 | 25.14 | 26.87 | 24.95 | 26.87 | 312,974 | +1.67(+6.61%) |
Mar 04, 2016 | 24.92 | 25.39 | 24.70 | 25.20 | 325,609 | +0.56(+2.27%) |
Mar 03, 2016 | 23.24 | 24.64 | 23.24 | 24.64 | 207,270 | +1.38(+5.95%) |
Mar 02, 2016 | 22.95 | 23.27 | 22.82 | 23.26 | 180,694 | +0.31(+1.34%) |
Mar 01, 2016 | 22.60 | 23.18 | 22.36 | 22.95 | 155,529 | +0.57(+2.57%) |
Feb 29, 2016 | 22.25 | 23.21 | 22.25 | 22.37 | 203,630 | +0.18(+0.83%) |
Feb 26, 2016 | 21.82 | 22.63 | 21.71 | 22.19 | 170,776 | +0.29(+1.33%) |
Feb 25, 2016 | 22.08 | 22.08 | 21.37 | 21.90 | 209,271 | -0.28(-1.28%) |
Feb 24, 2016 | 21.25 | 22.30 | 21.10 | 22.18 | 163,166 | +0.66(+3.06%) |
Feb 23, 2016 | 21.95 | 22.27 | 21.12 | 21.52 | 250,884 | -0.46(-2.08%) |
Feb 22, 2016 | 22.15 | 22.44 | 21.88 | 21.98 | 252,070 | -0.07(-0.30%) |
Feb 19, 2016 | 22.37 | 22.97 | 21.72 | 22.05 | 209,442 | -0.41(-1.82%) |
Feb 18, 2016 | 22.41 | 23.00 | 21.92 | 22.46 | 190,735 | +0.18(+0.82%) |
Feb 17, 2016 | 21.69 | 22.91 | 21.69 | 22.27 | 296,238 | +0.61(+2.81%) |
Feb 16, 2016 | 20.79 | 21.96 | 20.57 | 21.67 | 261,697 | +1.12(+5.48%) |
Feb 12, 2016 | 20.01 | 20.54 | 20.54 | 20.54 | 345,604 | +0.53(+2.67%) |
Feb 11, 2016 | 21.29 | 22.42 | 19.37 | 20.01 | 801,820 | -2.44(-10.88%) |
Feb 10, 2016 | 23.50 | 23.77 | 22.18 | 22.45 | 243,843 | -0.89(-3.82%) |
Feb 09, 2016 | 23.04 | 24.17 | 23.04 | 23.34 | 165,525 | -0.18(-0.74%) |
Feb 08, 2016 | 22.64 | 23.57 | 21.85 | 23.52 | 242,564 | +0.54(+2.36%) |
Feb 05, 2016 | 23.21 | 23.80 | 22.91 | 22.97 | 189,796 | -0.36(-1.54%) |
Feb 04, 2016 | 23.27 | 23.72 | 21.68 | 23.33 | 197,829 | +0.08(+0.36%) |
Feb 03, 2016 | 22.82 | 23.39 | 22.00 | 23.25 | 205,292 | +0.62(+2.72%) |
Feb 02, 2016 | 23.91 | 24.63 | 22.57 | 22.63 | 183,436 | -1.57(-6.47%) |
Feb 01, 2016 | 24.20 | 24.49 | 23.22 | 24.20 | 215,669 | -0.23(-0.92%) |
Jan 29, 2016 | 22.84 | 24.45 | 22.84 | 24.42 | 329,118 | +1.62(+7.09%) |
Jan 28, 2016 | 23.11 | 23.45 | 22.61 | 22.81 | 144,886 | +0.12(+0.51%) |
Jan 27, 2016 | 22.27 | 23.18 | 22.27 | 22.69 | 236,837 | +0.36(+1.60%) |
Jan 26, 2016 | 22.12 | 22.57 | 21.83 | 22.33 | 245,568 | +0.45(+2.06%) |
Jan 25, 2016 | 22.77 | 22.77 | 21.82 | 21.88 | 154,094 | -1.23(-5.34%) |
Jan 22, 2016 | 23.12 | 23.52 | 22.89 | 23.12 | 213,416 | +0.57(+2.51%) |
Jan 21, 2016 | 21.19 | 22.74 | 21.19 | 22.55 | 274,084 | +1.23(+5.74%) |
Jan 20, 2016 | 20.84 | 21.54 | 20.04 | 21.32 | 358,975 | +0.11(+0.51%) |
Jan 19, 2016 | 22.54 | 22.72 | 21.19 | 21.22 | 272,871 | -1.18(-5.25%) |
Jan 15, 2016 | 22.56 | 22.39 | 22.39 | 22.39 | 348,964 | -0.79(-3.41%) |
Jan 14, 2016 | 22.89 | 23.54 | 22.68 | 23.18 | 212,306 | +0.31(+1.35%) |
Jan 13, 2016 | 24.35 | 24.57 | 22.82 | 22.87 | 237,906 | -1.28(-5.31%) |
Jan 12, 2016 | 24.87 | 25.15 | 23.89 | 24.16 | 280,827 | -0.49(-1.99%) |
Jan 11, 2016 | 24.78 | 24.88 | 24.34 | 24.65 | 128,831 | +0.07(+0.27%) |
Jan 08, 2016 | 24.51 | 24.80 | 24.31 | 24.58 | 219,296 | -0.08(-0.30%) |
Jan 07, 2016 | 25.07 | 25.32 | 24.59 | 24.66 | 147,181 | -0.82(-3.21%) |
Jan 06, 2016 | 25.27 | 25.77 | 25.09 | 25.47 | 139,345 | -0.15(-0.59%) |
Jan 05, 2016 | 25.62 | 25.82 | 25.42 | 25.62 | 116,187 | +0.07(+0.26%) |
Jan 04, 2016 | 25.97 | 26.15 | 25.47 | 25.56 | 319,737 | -0.80(-3.04%) |
Dec 31, 2015 | 26.27 | 26.36 | 26.36 | 26.36 | 179,762 | +0.03(+0.13%) |
Dec 30, 2015 | 26.43 | 26.60 | 26.15 | 26.32 | 89,825 | -0.21(-0.80%) |
Dec 29, 2015 | 26.75 | 26.88 | 26.25 | 26.54 | 81,552 | -0.10(-0.37%) |
Dec 28, 2015 | 26.79 | 26.94 | 26.54 | 26.64 | 110,648 | -0.39(-1.44%) |
Dec 24, 2015 | 27.10 | 27.03 | 27.03 | 27.03 | 38,949 | -0.13(-0.49%) |
Dec 23, 2015 | 26.79 | 27.57 | 26.12 | 27.16 | 123,641 | +0.61(+2.28%) |
Dec 22, 2015 | 25.77 | 26.58 | 25.62 | 26.55 | 98,994 | +0.91(+3.56%) |
Dec 21, 2015 | 25.52 | 25.66 | 25.26 | 25.64 | 157,156 | +0.18(+0.72%) |
Dec 18, 2015 | 26.12 | 26.12 | 25.16 | 25.46 | 549,595 | -0.77(-2.94%) |
Dec 17, 2015 | 26.38 | 26.51 | 26.04 | 26.23 | 109,928 | -0.17(-0.63%) |
Dec 16, 2015 | 26.13 | 26.42 | 25.88 | 26.40 | 148,257 | +0.32(+1.21%) |
Dec 15, 2015 | 26.27 | 26.83 | 25.92 | 26.08 | 163,827 | -0.02(-0.10%) |
Dec 14, 2015 | 26.39 | 26.47 | 25.83 | 26.11 | 190,602 | -0.31(-1.16%) |
Dec 11, 2015 | 26.74 | 26.79 | 26.22 | 26.41 | 150,630 | -0.80(-2.93%) |
Dec 10, 2015 | 27.18 | 27.46 | 27.03 | 27.21 | 125,628 | +0.03(+0.12%) |
Dec 09, 2015 | 27.46 | 27.98 | 26.98 | 27.18 | 214,039 | -0.31(-1.12%) |
Dec 08, 2015 | 27.91 | 27.91 | 27.46 | 27.48 | 135,105 | -0.71(-2.53%) |
Dec 07, 2015 | 28.18 | 28.37 | 28.10 | 28.20 | 189,338 | -0.15(-0.53%) |
Dec 04, 2015 | 28.36 | 28.54 | 27.96 | 28.34 | 97,568 | -0.10(-0.35%) |
Dec 03, 2015 | 29.16 | 29.43 | 28.30 | 28.44 | 168,852 | -0.50(-1.72%) |
Dec 02, 2015 | 29.03 | 29.45 | 28.72 | 28.94 | 221,804 | -0.17(-0.60%) |
Dec 01, 2015 | 28.85 | 29.36 | 28.85 | 29.12 | 158,676 | +0.53(+1.86%) |
Nov 30, 2015 | 28.28 | 29.08 | 27.95 | 28.59 | 241,951 | +0.52(+1.86%) |
Nov 27, 2015 | 28.24 | 28.45 | 27.54 | 28.06 | 48,433 | -0.18(-0.65%) |
Nov 25, 2015 | 28.25 | 28.25 | 28.25 | 28.25 | 120,223 | -0.04(-0.15%) |
Nov 24, 2015 | 27.78 | 28.34 | 27.65 | 28.29 | 114,984 | +0.39(+1.40%) |
Nov 23, 2015 | 27.38 | 28.15 | 27.37 | 27.90 | 174,126 | +0.46(+1.69%) |
Nov 20, 2015 | 28.21 | 28.37 | 27.36 | 27.43 | 221,096 | -0.71(-2.53%) |
Nov 19, 2015 | 28.64 | 28.77 | 27.90 | 28.15 | 160,217 | -0.47(-1.65%) |
Nov 18, 2015 | 28.59 | 28.82 | 28.04 | 28.62 | 158,101 | -0.06(-0.20%) |
Nov 17, 2015 | 29.13 | 29.69 | 28.52 | 28.68 | 151,901 | -0.37(-1.28%) |
Nov 16, 2015 | 28.96 | 29.25 | 27.91 | 29.05 | 129,885 | +0.12(+0.43%) |
Nov 13, 2015 | 29.13 | 29.29 | 28.54 | 28.93 | 217,115 | -0.37(-1.27%) |
Nov 12, 2015 | 29.59 | 29.65 | 29.02 | 29.30 | 333,896 | -0.57(-1.92%) |
Nov 11, 2015 | 30.58 | 30.58 | 29.64 | 29.87 | 262,289 | -0.57(-1.88%) |
Nov 10, 2015 | 29.81 | 30.51 | 29.51 | 30.44 | 295,726 | +0.55(+1.83%) |
Nov 09, 2015 | 29.68 | 30.10 | 29.18 | 29.90 | 423,391 | +0.01(+0.03%) |
Nov 06, 2015 | 27.74 | 30.02 | 27.74 | 29.89 | 427,442 | +1.93(+6.91%) |
Nov 05, 2015 | 29.02 | 30.62 | 27.74 | 27.96 | 526,978 | -2.66(-8.69%) |
Nov 04, 2015 | 30.50 | 31.03 | 30.33 | 30.62 | 246,120 | +0.06(+0.19%) |
Nov 03, 2015 | 29.43 | 30.68 | 29.33 | 30.56 | 192,406 | +1.15(+3.92%) |
Nov 02, 2015 | 29.28 | 29.63 | 28.61 | 29.41 | 178,457 | +0.05(+0.17%) |
Oct 30, 2015 | 29.02 | 29.45 | 28.39 | 29.36 | 283,429 | +0.32(+1.08%) |
Oct 29, 2015 | 29.66 | 29.67 | 28.82 | 29.04 | 248,024 | -0.81(-2.72%) |
Oct 28, 2015 | 28.73 | 29.90 | 28.51 | 29.85 | 224,118 | +1.24(+4.35%) |
Oct 27, 2015 | 29.21 | 31.11 | 28.20 | 28.61 | 295,575 | -0.83(-2.82%) |
Oct 26, 2015 | 29.61 | 29.80 | 29.17 | 29.44 | 109,719 | -0.31(-1.03%) |
Oct 23, 2015 | 30.00 | 30.00 | 29.34 | 29.75 | 116,681 | -0.12(-0.42%) |
Oct 22, 2015 | 29.32 | 30.24 | 29.28 | 29.87 | 109,907 | +0.80(+2.77%) |
Oct 21, 2015 | 29.99 | 30.22 | 29.04 | 29.07 | 153,634 | -0.80(-2.67%) |
Oct 20, 2015 | 29.84 | 30.12 | 29.63 | 29.86 | 129,820 | +0.05(+0.17%) |
Oct 19, 2015 | 29.70 | 29.93 | 29.28 | 29.81 | 121,123 | -0.28(-0.94%) |
Oct 16, 2015 | 30.58 | 30.58 | 29.76 | 30.09 | 105,832 | -0.43(-1.41%) |
Oct 15, 2015 | 30.17 | 30.79 | 29.52 | 30.53 | 224,469 | +0.35(+1.15%) |
Oct 14, 2015 | 30.54 | 31.10 | 30.14 | 30.18 | 129,430 | -0.57(-1.86%) |
Oct 13, 2015 | 31.41 | 31.63 | 30.71 | 30.75 | 100,960 | -0.90(-2.86%) |
Oct 12, 2015 | 31.98 | 31.98 | 31.19 | 31.65 | 113,849 | -0.27(-0.83%) |
Oct 09, 2015 | 31.37 | 32.13 | 31.07 | 31.92 | 128,248 | +0.54(+1.72%) |
Oct 08, 2015 | 30.34 | 31.61 | 30.34 | 31.38 | 179,969 | +1.00(+3.30%) |
Oct 07, 2015 | 30.31 | 31.34 | 30.12 | 30.38 | 196,238 | +0.24(+0.80%) |
Oct 06, 2015 | 29.94 | 30.47 | 29.78 | 30.14 | 161,066 | +0.17(+0.55%) |
Oct 05, 2015 | 28.94 | 30.12 | 28.94 | 29.97 | 230,031 | +1.20(+4.18%) |
Oct 02, 2015 | 28.25 | 28.85 | 28.20 | 28.77 | 165,589 | +0.34(+1.20%) |
Oct 01, 2015 | 28.43 | 28.85 | 28.17 | 28.43 | 199,441 | +0.18(+0.65%) |
Sep 30, 2015 | 28.12 | 28.37 | 27.39 | 28.25 | 271,022 | +0.46(+1.64%) |
Sep 29, 2015 | 27.97 | 28.09 | 27.08 | 27.79 | 275,690 | -0.14(-0.50%) |
Sep 28, 2015 | 28.62 | 28.62 | 27.84 | 27.93 | 132,955 | -0.87(-3.01%) |
Sep 25, 2015 | 28.32 | 29.06 | 28.13 | 28.80 | 219,767 | +0.66(+2.35%) |
Sep 24, 2015 | 28.08 | 28.23 | 27.60 | 28.14 | 136,213 | +0.06(+0.21%) |
Sep 23, 2015 | 27.92 | 28.13 | 27.61 | 28.08 | 169,245 | +0.23(+0.83%) |
Sep 22, 2015 | 28.08 | 28.09 | 27.75 | 27.85 | 179,280 | -0.58(-2.03%) |
Sep 21, 2015 | 28.47 | 29.05 | 28.20 | 28.43 | 125,687 | +0.20(+0.70%) |
Sep 18, 2015 | 28.78 | 29.14 | 27.98 | 28.23 | 266,331 | -1.07(-3.64%) |
Sep 17, 2015 | 29.27 | 29.70 | 29.03 | 29.29 | 141,833 | -0.06(-0.20%) |
Sep 16, 2015 | 28.57 | 29.48 | 28.57 | 29.35 | 105,836 | +0.88(+3.10%) |
Sep 15, 2015 | 27.88 | 28.57 | 27.88 | 28.47 | 93,419 | +0.55(+1.95%) |
Sep 14, 2015 | 28.34 | 28.44 | 27.59 | 27.92 | 192,838 | -0.45(-1.60%) |
Sep 11, 2015 | 28.49 | 28.56 | 27.97 | 28.38 | 82,775 | -0.32(-1.12%) |
Sep 10, 2015 | 28.55 | 28.75 | 28.09 | 28.70 | 133,453 | +0.10(+0.35%) |
Sep 09, 2015 | 28.19 | 29.47 | 28.19 | 28.60 | 226,488 | +0.57(+2.03%) |
Sep 08, 2015 | 27.82 | 28.31 | 27.68 | 28.03 | 104,682 | +0.54(+1.95%) |
Sep 04, 2015 | 27.86 | 27.49 | 27.49 | 27.49 | 165,404 | -0.71(-2.52%) |
Sep 03, 2015 | 28.43 | 28.97 | 28.18 | 28.20 | 123,366 | -0.17(-0.58%) |
Sep 02, 2015 | 28.44 | 28.62 | 27.81 | 28.37 | 149,510 | +0.19(+0.67%) |
Sep 01, 2015 | 28.63 | 28.89 | 28.08 | 28.18 | 302,460 | -1.04(-3.56%) |
Aug 31, 2015 | 28.83 | 29.51 | 28.08 | 29.22 | 196,514 | +0.15(+0.51%) |
Aug 28, 2015 | 27.25 | 29.14 | 27.25 | 29.07 | 310,034 | +1.68(+6.12%) |
Aug 27, 2015 | 27.56 | 28.36 | 26.89 | 27.39 | 199,797 | +0.13(+0.48%) |
Aug 26, 2015 | 26.85 | 27.32 | 26.43 | 27.26 | 170,971 | +0.86(+3.25%) |
Aug 25, 2015 | 27.96 | 27.96 | 26.37 | 26.40 | 253,046 | -0.78(-2.86%) |
Aug 24, 2015 | 27.11 | 28.10 | 26.44 | 27.18 | 291,956 | -1.14(-4.02%) |
Aug 21, 2015 | 28.79 | 29.43 | 27.92 | 28.32 | 241,769 | -0.99(-3.38%) |
Aug 20, 2015 | 28.87 | 29.38 | 28.60 | 29.31 | 244,065 | +0.29(+1.00%) |
Aug 19, 2015 | 29.73 | 29.73 | 28.84 | 29.02 | 191,226 | -0.79(-2.66%) |
Aug 18, 2015 | 30.08 | 30.33 | 29.70 | 29.81 | 188,339 | -0.42(-1.39%) |
Aug 17, 2015 | 31.23 | 31.37 | 30.10 | 30.23 | 262,310 | -1.21(-3.83%) |
Aug 14, 2015 | 31.51 | 31.70 | 30.99 | 31.44 | 122,766 | -0.02(-0.05%) |
Aug 13, 2015 | 31.75 | 31.80 | 31.09 | 31.46 | 277,657 | -0.36(-1.14%) |
Aug 12, 2015 | 31.32 | 31.89 | 30.92 | 31.82 | 179,722 | +0.31(+0.97%) |
Aug 11, 2015 | 31.04 | 31.75 | 30.14 | 31.51 | 226,253 | +0.11(+0.34%) |
Aug 10, 2015 | 30.18 | 31.62 | 29.94 | 31.41 | 258,899 | +1.26(+4.19%) |
Aug 07, 2015 | 31.88 | 32.00 | 29.68 | 30.14 | 234,363 | -1.97(-6.15%) |
Aug 06, 2015 | 30.22 | 32.75 | 29.74 | 32.12 | 374,454 | +2.05(+6.81%) |
Aug 05, 2015 | 30.17 | 30.52 | 29.69 | 30.07 | 251,956 | +0.18(+0.61%) |
Aug 04, 2015 | 30.21 | 30.66 | 29.86 | 29.89 | 180,963 | -0.45(-1.50%) |
Aug 03, 2015 | 30.72 | 30.99 | 30.28 | 30.34 | 250,789 | -0.46(-1.50%) |
Jul 31, 2015 | 30.70 | 31.00 | 30.62 | 30.80 | 129,093 | +0.16(+0.51%) |
Jul 30, 2015 | 30.51 | 30.90 | 30.42 | 30.65 | 212,600 | +0.06(+0.19%) |
Jul 29, 2015 | 29.79 | 31.11 | 29.76 | 30.59 | 242,314 | +0.76(+2.55%) |
Jul 28, 2015 | 29.52 | 29.95 | 28.66 | 29.83 | 252,319 | +0.42(+1.43%) |
Jul 27, 2015 | 29.11 | 29.56 | 28.75 | 29.41 | 204,981 | +0.24(+0.82%) |
Jul 24, 2015 | 29.85 | 29.93 | 29.14 | 29.17 | 198,921 | -0.74(-2.48%) |
Jul 23, 2015 | 30.17 | 30.31 | 29.76 | 29.91 | 184,523 | -0.13(-0.44%) |
Jul 22, 2015 | 29.48 | 30.34 | 29.48 | 30.04 | 189,486 | +0.31(+1.03%) |
Jul 21, 2015 | 30.10 | 30.58 | 29.71 | 29.74 | 227,122 | -0.49(-1.61%) |
Jul 20, 2015 | 30.62 | 30.79 | 29.97 | 30.23 | 159,751 | -0.44(-1.43%) |
Jul 17, 2015 | 30.74 | 30.77 | 30.04 | 30.66 | 177,322 | -0.07(-0.22%) |
Jul 16, 2015 | 30.74 | 31.04 | 30.56 | 30.73 | 135,326 | +0.27(+0.89%) |
Jul 15, 2015 | 31.18 | 31.37 | 30.39 | 30.46 | 204,980 | -0.83(-2.64%) |
Jul 14, 2015 | 31.15 | 31.50 | 30.78 | 31.28 | 149,153 | +0.18(+0.58%) |
Jul 13, 2015 | 31.37 | 31.70 | 31.05 | 31.10 | 200,880 | -0.23(-0.74%) |
Jul 10, 2015 | 31.36 | 31.61 | 31.08 | 31.33 | 145,182 | +0.28(+0.90%) |
Jul 09, 2015 | 31.81 | 31.92 | 31.04 | 31.05 | 173,713 | -0.29(-0.92%) |
Jul 08, 2015 | 31.44 | 31.57 | 31.07 | 31.34 | 236,654 | -0.50(-1.58%) |
Jul 07, 2015 | 32.07 | 32.07 | 30.73 | 31.84 | 204,952 | +0.16(+0.50%) |
Jul 06, 2015 | 32.06 | 32.25 | 31.41 | 31.69 | 180,495 | -0.64(-1.99%) |
Jul 02, 2015 | 32.47 | 32.33 | 32.33 | 32.33 | 185,868 | -0.06(-0.18%) |
Jul 01, 2015 | 32.62 | 32.77 | 31.94 | 32.39 | 263,710 | +0.18(+0.56%) |
Jun 30, 2015 | 32.89 | 32.89 | 32.03 | 32.21 | 353,917 | -0.36(-1.09%) |
Jun 29, 2015 | 33.65 | 33.85 | 32.56 | 32.56 | 244,573 | -1.43(-4.20%) |
Jun 26, 2015 | 34.58 | 34.68 | 33.87 | 33.99 | 1,133,429 | -0.45(-1.31%) |
Jun 25, 2015 | 35.39 | 35.39 | 34.30 | 34.44 | 168,726 | -0.70(-1.99%) |
Jun 24, 2015 | 35.36 | 35.58 | 34.75 | 35.14 | 188,691 | -0.20(-0.56%) |
Jun 23, 2015 | 34.75 | 35.37 | 34.60 | 35.34 | 190,761 | +0.60(+1.73%) |
Jun 22, 2015 | 34.38 | 34.80 | 34.14 | 34.74 | 239,561 | +0.55(+1.61%) |
Jun 19, 2015 | 34.35 | 34.44 | 33.75 | 34.19 | 249,536 | -0.07(-0.19%) |
Jun 18, 2015 | 34.63 | 35.09 | 34.14 | 34.26 | 212,280 | -0.18(-0.53%) |
Jun 17, 2015 | 34.04 | 34.72 | 34.04 | 34.44 | 199,104 | +0.43(+1.26%) |
Jun 16, 2015 | 33.96 | 34.40 | 33.57 | 34.01 | 125,249 | +0.06(+0.17%) |
Jun 15, 2015 | 33.74 | 34.18 | 33.26 | 33.95 | 199,770 | +0.10(+0.29%) |
Jun 12, 2015 | 33.64 | 33.92 | 33.19 | 33.85 | 184,329 | +0.04(+0.12%) |
Jun 11, 2015 | 34.06 | 34.20 | 33.04 | 33.81 | 214,860 | -0.32(-0.94%) |
Jun 10, 2015 | 33.79 | 34.54 | 33.79 | 34.13 | 187,071 | +0.64(+1.92%) |
Jun 09, 2015 | 33.51 | 33.71 | 33.33 | 33.49 | 190,600 | -0.10(-0.29%) |
Jun 08, 2015 | 33.84 | 34.19 | 33.48 | 33.59 | 212,090 | -0.15(-0.44%) |
Jun 05, 2015 | 34.09 | 34.09 | 33.39 | 33.74 | 289,925 | -0.25(-0.73%) |
Jun 04, 2015 | 34.95 | 34.95 | 33.76 | 33.98 | 344,212 | -0.95(-2.71%) |
Jun 03, 2015 | 35.39 | 35.49 | 34.68 | 34.93 | 451,621 | -0.58(-1.65%) |
Jun 02, 2015 | 35.56 | 36.13 | 35.28 | 35.51 | 472,224 | -0.16(-0.44%) |
Jun 01, 2015 | 36.30 | 36.72 | 35.17 | 35.67 | 289,078 | -0.82(-2.26%) |
May 29, 2015 | 37.03 | 38.06 | 36.42 | 36.49 | 271,478 | -0.43(-1.16%) |
May 28, 2015 | 36.51 | 37.14 | 36.21 | 36.92 | 203,221 | +0.21(+0.56%) |
May 27, 2015 | 36.31 | 36.80 | 36.15 | 36.72 | 158,936 | +0.36(+1.00%) |
May 26, 2015 | 36.43 | 36.43 | 35.89 | 36.35 | 205,433 | -0.27(-0.74%) |
May 22, 2015 | 37.37 | 36.63 | 36.63 | 36.63 | 183,463 | -0.66(-1.77%) |
May 21, 2015 | 36.98 | 37.60 | 36.58 | 37.28 | 461,488 | +0.44(+1.18%) |
May 20, 2015 | 37.44 | 37.87 | 36.68 | 36.85 | 330,544 | -0.94(-2.48%) |
May 19, 2015 | 38.65 | 39.15 | 37.02 | 37.79 | 445,209 | -0.98(-2.53%) |
May 18, 2015 | 37.93 | 38.90 | 37.69 | 38.77 | 333,299 | +0.87(+2.30%) |
May 15, 2015 | 36.96 | 38.11 | 36.74 | 37.89 | 320,671 | +0.78(+2.11%) |
May 14, 2015 | 34.78 | 39.00 | 34.57 | 37.11 | 1,028,165 | +2.60(+7.54%) |
May 13, 2015 | 34.72 | 34.82 | 34.35 | 34.51 | 196,970 | -0.02(-0.07%) |
May 12, 2015 | 34.71 | 34.96 | 34.21 | 34.54 | 347,249 | -0.35(-1.01%) |
May 11, 2015 | 35.19 | 35.88 | 34.85 | 34.89 | 243,066 | -0.43(-1.21%) |
May 08, 2015 | 35.76 | 35.76 | 34.98 | 35.32 | 218,349 | -0.18(-0.51%) |
May 07, 2015 | 35.63 | 37.86 | 35.09 | 35.50 | 282,793 | -0.25(-0.69%) |
May 06, 2015 | 36.43 | 37.84 | 35.03 | 35.75 | 629,685 | -0.72(-1.96%) |
May 05, 2015 | 36.57 | 36.83 | 36.57 | 36.46 | 329,967 | -0.30(-0.83%) |
May 04, 2015 | 35.42 | 36.89 | 35.27 | 36.77 | 354,550 | +1.37(+3.86%) |