Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.95 | 22.11 | 21.85 | 22.11 | 3,895,261 | +0.99(+4.67%) |
May 27, 2016 | 21.17 | 21.12 | 21.12 | 21.12 | 781,504 | +0.09(+0.43%) |
May 26, 2016 | 21.15 | 21.23 | 21.00 | 21.03 | 393,303 | -0.02(-0.09%) |
May 25, 2016 | 21.08 | 21.19 | 21.00 | 21.05 | 1,026,729 | -0.19(-0.90%) |
May 24, 2016 | 20.92 | 21.25 | 20.91 | 21.24 | 1,132,458 | +0.22(+1.04%) |
May 23, 2016 | 21.09 | 21.12 | 21.00 | 21.02 | 740,742 | -0.07(-0.35%) |
May 20, 2016 | 21.08 | 21.15 | 20.99 | 21.10 | 1,279,538 | +0.36(+1.72%) |
May 19, 2016 | 20.74 | 20.84 | 20.70 | 20.74 | 1,486,371 | -0.03(-0.13%) |
May 18, 2016 | 20.89 | 20.92 | 20.64 | 20.77 | 1,610,377 | -0.17(-0.83%) |
May 17, 2016 | 21.05 | 21.11 | 20.92 | 20.94 | 1,159,773 | -0.26(-1.25%) |
May 16, 2016 | 21.03 | 21.23 | 21.03 | 21.21 | 1,815,324 | +0.39(+1.89%) |
May 13, 2016 | 20.94 | 21.00 | 20.79 | 20.81 | 1,337,085 | -0.24(-1.13%) |
May 12, 2016 | 21.13 | 21.21 | 21.00 | 21.05 | 1,131,516 | +0.10(+0.48%) |
May 11, 2016 | 21.00 | 21.09 | 20.94 | 20.95 | 930,849 | -0.25(-1.16%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 1,304,046 | +0.46(+2.20%) |
May 09, 2016 | 20.91 | 20.91 | 20.68 | 20.74 | 3,528,812 | -0.65(-3.03%) |
May 06, 2016 | 21.36 | 21.47 | 21.35 | 21.39 | 2,520,457 | -0.65(-2.94%) |
May 05, 2016 | 22.03 | 22.10 | 21.95 | 22.04 | 1,291,646 | +0.12(+0.54%) |
May 04, 2016 | 22.05 | 22.10 | 21.90 | 21.92 | 881,714 | -0.10(-0.46%) |
May 03, 2016 | 22.14 | 22.18 | 21.96 | 22.02 | 1,513,974 | +0.16(+0.71%) |
May 02, 2016 | 21.84 | 21.90 | 21.79 | 21.86 | 720,818 | +0.03(+0.13%) |
Apr 29, 2016 | 21.87 | 21.87 | 21.70 | 21.84 | 1,276,709 | +0.06(+0.29%) |
Apr 28, 2016 | 21.86 | 21.91 | 21.76 | 21.77 | 1,227,517 | -0.23(-1.04%) |
Apr 27, 2016 | 21.86 | 22.05 | 21.86 | 22.00 | 818,731 | -0.09(-0.41%) |
Apr 26, 2016 | 21.99 | 22.10 | 21.98 | 22.09 | 1,319,853 | +0.31(+1.43%) |
Apr 25, 2016 | 21.75 | 21.82 | 21.69 | 21.78 | 1,020,412 | -0.11(-0.50%) |
Apr 22, 2016 | 21.89 | 21.97 | 21.79 | 21.89 | 1,801,858 | +0.19(+0.88%) |
Apr 21, 2016 | 21.95 | 21.95 | 21.69 | 21.70 | 2,559,833 | -0.38(-1.74%) |
Apr 20, 2016 | 22.14 | 22.21 | 21.93 | 22.08 | 2,540,073 | -0.63(-2.77%) |
Apr 19, 2016 | 22.65 | 22.73 | 22.58 | 22.71 | 1,402,618 | +0.07(+0.32%) |
Apr 18, 2016 | 22.47 | 22.70 | 22.40 | 22.64 | 1,492,481 | -0.05(-0.24%) |
Apr 15, 2016 | 22.68 | 22.79 | 22.64 | 22.69 | 3,115,895 | -0.16(-0.72%) |
Apr 14, 2016 | 22.99 | 22.99 | 22.78 | 22.86 | 3,386,412 | -0.14(-0.60%) |
Apr 13, 2016 | 22.93 | 23.10 | 22.91 | 22.99 | 4,463,447 | +0.41(+1.82%) |
Apr 12, 2016 | 22.45 | 22.60 | 22.29 | 22.58 | 1,383,241 | +0.10(+0.45%) |
Apr 11, 2016 | 22.52 | 22.66 | 22.44 | 22.48 | 1,735,114 | +0.25(+1.11%) |
Apr 08, 2016 | 22.36 | 22.39 | 22.13 | 22.24 | 1,833,458 | +0.19(+0.87%) |
Apr 07, 2016 | 22.27 | 22.41 | 21.95 | 22.05 | 3,411,245 | -0.77(-3.36%) |
Apr 06, 2016 | 22.55 | 22.81 | 22.50 | 22.81 | 962,850 | +0.26(+1.13%) |
Apr 05, 2016 | 22.64 | 22.73 | 22.49 | 22.56 | 1,494,920 | +0.20(+0.90%) |
Apr 04, 2016 | 22.44 | 22.61 | 22.34 | 22.36 | 928,550 | -0.19(-0.85%) |
Apr 01, 2016 | 22.18 | 22.61 | 22.18 | 22.55 | 1,749,005 | +0.14(+0.61%) |
Mar 31, 2016 | 22.51 | 22.57 | 22.41 | 22.41 | 1,605,372 | -0.26(-1.17%) |
Mar 30, 2016 | 22.63 | 22.78 | 22.56 | 22.68 | 2,644,426 | +0.85(+3.89%) |
Mar 29, 2016 | 21.63 | 22.04 | 21.59 | 21.83 | 2,524,310 | -0.16(-0.71%) |
Mar 28, 2016 | 21.73 | 21.99 | 21.73 | 21.98 | 1,220,154 | +0.14(+0.63%) |
Mar 24, 2016 | 21.91 | 21.84 | 21.84 | 21.84 | 2,463,369 | -0.49(-2.21%) |
Mar 23, 2016 | 22.49 | 22.55 | 22.32 | 22.34 | 928,435 | -0.07(-0.33%) |
Mar 22, 2016 | 22.50 | 22.59 | 22.38 | 22.41 | 2,162,289 | -0.47(-2.04%) |
Mar 21, 2016 | 22.84 | 22.92 | 22.69 | 22.88 | 3,595,045 | +0.34(+1.50%) |
Mar 18, 2016 | 22.40 | 22.61 | 22.33 | 22.54 | 4,589,246 | +0.48(+2.19%) |
Mar 17, 2016 | 21.80 | 22.11 | 21.76 | 22.05 | 2,650,714 | +0.34(+1.56%) |
Mar 16, 2016 | 21.14 | 21.74 | 21.12 | 21.72 | 2,221,521 | +0.54(+2.54%) |
Mar 15, 2016 | 21.13 | 21.26 | 21.02 | 21.18 | 1,315,892 | -0.16(-0.73%) |
Mar 14, 2016 | 21.22 | 21.37 | 21.17 | 21.33 | 1,317,131 | +0.24(+1.12%) |
Mar 11, 2016 | 20.76 | 21.11 | 20.76 | 21.10 | 2,010,830 | +0.53(+2.57%) |
Mar 10, 2016 | 20.74 | 20.79 | 20.40 | 20.57 | 1,685,239 | -0.50(-2.38%) |
Mar 09, 2016 | 21.07 | 21.14 | 20.95 | 21.07 | 2,333,524 | -0.07(-0.35%) |
Mar 08, 2016 | 21.45 | 21.45 | 21.11 | 21.14 | 2,583,336 | -0.32(-1.49%) |
Mar 07, 2016 | 21.56 | 21.64 | 21.44 | 21.46 | 1,751,283 | -0.34(-1.55%) |
Mar 04, 2016 | 21.46 | 21.83 | 21.41 | 21.80 | 2,742,776 | +0.63(+2.98%) |
Mar 03, 2016 | 21.12 | 21.27 | 21.01 | 21.17 | 1,354,803 | +0.09(+0.43%) |
Mar 02, 2016 | 20.94 | 21.12 | 20.90 | 21.08 | 1,751,116 | +0.58(+2.80%) |
Mar 01, 2016 | 20.24 | 20.53 | 20.18 | 20.50 | 2,129,510 | +0.64(+3.22%) |
Feb 29, 2016 | 20.00 | 20.01 | 19.86 | 19.86 | 1,652,875 | -0.49(-2.42%) |
Feb 26, 2016 | 20.48 | 20.52 | 20.31 | 20.36 | 932,037 | +0.13(+0.63%) |
Feb 25, 2016 | 20.16 | 20.31 | 20.04 | 20.23 | 2,459,701 | -1.24(-5.78%) |
Feb 24, 2016 | 21.25 | 21.50 | 21.13 | 21.47 | 1,615,240 | +0.36(+1.69%) |
Feb 23, 2016 | 21.22 | 21.32 | 21.12 | 21.11 | 1,499,467 | -0.62(-2.86%) |
Feb 22, 2016 | 21.62 | 21.78 | 21.53 | 21.74 | 2,047,187 | +0.63(+2.98%) |
Feb 19, 2016 | 21.04 | 21.14 | 20.97 | 21.11 | 1,690,950 | +0.07(+0.35%) |
Feb 18, 2016 | 21.16 | 21.29 | 20.96 | 21.03 | 1,416,717 | -0.36(-1.66%) |
Feb 17, 2016 | 21.02 | 21.43 | 20.98 | 21.39 | 2,437,313 | +0.38(+1.83%) |
Feb 16, 2016 | 20.72 | 21.03 | 20.56 | 21.00 | 4,453,790 | +1.38(+7.02%) |
Feb 12, 2016 | 19.44 | 19.63 | 19.63 | 19.63 | 1,523,352 | +0.38(+1.99%) |
Feb 11, 2016 | 19.24 | 19.39 | 19.08 | 19.24 | 2,177,402 | -0.45(-2.27%) |
Feb 10, 2016 | 19.50 | 19.85 | 19.50 | 19.69 | 792,310 | +0.22(+1.13%) |
Feb 09, 2016 | 19.35 | 19.62 | 19.34 | 19.47 | 732,908 | -0.10(-0.51%) |
Feb 08, 2016 | 19.54 | 19.76 | 19.45 | 19.57 | 910,155 | -0.18(-0.92%) |
Feb 05, 2016 | 20.15 | 20.15 | 19.73 | 19.75 | 1,457,439 | -0.64(-3.13%) |
Feb 04, 2016 | 20.30 | 20.53 | 20.26 | 20.39 | 2,105,439 | +0.16(+0.81%) |
Feb 03, 2016 | 19.85 | 20.24 | 19.78 | 20.23 | 1,453,812 | +0.38(+1.93%) |
Feb 02, 2016 | 20.12 | 20.12 | 19.73 | 19.85 | 1,451,140 | +0.28(+1.45%) |
Feb 01, 2016 | 19.53 | 19.64 | 19.44 | 19.56 | 1,955,045 | -0.68(-3.34%) |
Jan 29, 2016 | 19.96 | 20.29 | 19.92 | 20.24 | 2,593,100 | +0.81(+4.18%) |
Jan 28, 2016 | 19.58 | 19.64 | 19.30 | 19.43 | 2,250,741 | -0.31(-1.57%) |
Jan 27, 2016 | 19.81 | 20.05 | 19.72 | 19.74 | 1,691,365 | -0.36(-1.77%) |
Jan 26, 2016 | 20.08 | 20.18 | 20.01 | 20.09 | 3,471,516 | -0.73(-3.51%) |
Jan 25, 2016 | 21.13 | 21.15 | 20.81 | 20.82 | 1,200,701 | -0.58(-2.69%) |
Jan 22, 2016 | 21.37 | 21.42 | 21.22 | 21.40 | 1,098,282 | +0.30(+1.43%) |
Jan 21, 2016 | 20.84 | 21.20 | 20.80 | 21.10 | 1,207,642 | -0.20(-0.94%) |
Jan 20, 2016 | 21.14 | 21.40 | 20.92 | 21.30 | 2,066,726 | -0.46(-2.10%) |
Jan 19, 2016 | 21.66 | 21.84 | 21.46 | 21.75 | 4,632,162 | +1.06(+5.12%) |
Jan 15, 2016 | 20.74 | 20.69 | 20.69 | 20.69 | 3,134,341 | -1.17(-5.34%) |
Jan 14, 2016 | 21.57 | 21.88 | 21.40 | 21.86 | 2,816,692 | +0.91(+4.36%) |
Jan 13, 2016 | 21.48 | 21.48 | 20.95 | 20.95 | 2,515,621 | -1.13(-5.13%) |
Jan 12, 2016 | 22.08 | 22.19 | 21.86 | 22.08 | 1,610,004 | +0.47(+2.20%) |
Jan 11, 2016 | 21.77 | 21.82 | 21.40 | 21.61 | 3,184,875 | -0.54(-2.43%) |
Jan 08, 2016 | 22.50 | 22.56 | 22.08 | 22.15 | 2,258,221 | +0.12(+0.54%) |
Jan 07, 2016 | 21.96 | 22.75 | 21.82 | 22.03 | 4,674,280 | -1.48(-6.29%) |
Jan 06, 2016 | 23.54 | 23.73 | 23.44 | 23.51 | 1,254,124 | -0.19(-0.81%) |
Jan 05, 2016 | 23.71 | 23.73 | 23.53 | 23.70 | 3,085,146 | +0.33(+1.41%) |
Jan 04, 2016 | 23.43 | 23.60 | 23.04 | 23.37 | 4,240,211 | -2.17(-8.51%) |
Dec 31, 2015 | 25.76 | 25.54 | 25.54 | 25.54 | 1,101,270 | -0.29(-1.13%) |
Dec 30, 2015 | 25.76 | 25.93 | 25.70 | 25.83 | 1,381,218 | -0.10(-0.39%) |
Dec 29, 2015 | 25.96 | 26.03 | 25.86 | 25.93 | 1,153,725 | +0.22(+0.85%) |
Dec 28, 2015 | 25.90 | 25.90 | 25.62 | 25.72 | 2,751,755 | -0.83(-3.13%) |
Dec 24, 2015 | 26.66 | 26.55 | 26.55 | 26.55 | 1,032,146 | -0.28(-1.05%) |
Dec 23, 2015 | 26.88 | 26.92 | 26.75 | 26.83 | 1,478,129 | -0.34(-1.24%) |
Dec 22, 2015 | 26.99 | 27.22 | 26.83 | 27.17 | 1,707,857 | +0.34(+1.26%) |
Dec 21, 2015 | 26.84 | 26.87 | 26.69 | 26.83 | 2,737,147 | +0.72(+2.76%) |
Dec 18, 2015 | 25.93 | 26.16 | 25.93 | 26.11 | 2,957,443 | +0.27(+1.06%) |
Dec 17, 2015 | 26.24 | 26.26 | 25.81 | 25.83 | 1,074,725 | -0.05(-0.18%) |
Dec 16, 2015 | 25.63 | 26.01 | 25.51 | 25.88 | 2,017,128 | +0.44(+1.72%) |
Dec 15, 2015 | 25.41 | 25.55 | 25.36 | 25.44 | 2,504,943 | +0.03(+0.11%) |
Dec 14, 2015 | 25.32 | 25.43 | 25.22 | 25.41 | 3,081,772 | +0.95(+3.87%) |
Dec 11, 2015 | 24.60 | 24.74 | 24.40 | 24.47 | 2,908,703 | -0.45(-1.80%) |
Dec 10, 2015 | 24.92 | 25.07 | 24.81 | 24.92 | 3,016,846 | +0.03(+0.11%) |
Dec 09, 2015 | 25.06 | 25.27 | 24.88 | 24.89 | 1,808,096 | -0.13(-0.53%) |
Dec 08, 2015 | 24.83 | 25.13 | 24.82 | 25.02 | 3,012,484 | -0.40(-1.57%) |
Dec 07, 2015 | 25.70 | 25.78 | 25.30 | 25.42 | 2,104,932 | -0.39(-1.49%) |
Dec 04, 2015 | 25.51 | 25.88 | 25.47 | 25.81 | 981,591 | -0.11(-0.41%) |
Dec 03, 2015 | 26.04 | 26.09 | 25.85 | 25.91 | 1,902,989 | +0.07(+0.27%) |
Dec 02, 2015 | 25.93 | 26.02 | 25.72 | 25.84 | 2,192,943 | +0.73(+2.90%) |
Dec 01, 2015 | 25.23 | 25.34 | 25.03 | 25.11 | 1,449,839 | -0.06(-0.25%) |
Nov 30, 2015 | 24.77 | 25.18 | 24.69 | 25.18 | 2,928,596 | +0.57(+2.34%) |
Nov 27, 2015 | 24.82 | 24.88 | 24.60 | 24.60 | 4,195,191 | -1.93(-7.27%) |
Nov 25, 2015 | 26.56 | 26.53 | 26.53 | 26.53 | 1,160,957 | +0.24(+0.91%) |
Nov 24, 2015 | 26.09 | 26.30 | 26.04 | 26.29 | 1,243,218 | +0.08(+0.29%) |
Nov 23, 2015 | 26.27 | 26.28 | 26.12 | 26.21 | 2,511,140 | -0.32(-1.21%) |
Nov 20, 2015 | 26.68 | 26.69 | 26.52 | 26.54 | 2,699,414 | -0.08(-0.32%) |
Nov 19, 2015 | 26.60 | 26.68 | 26.49 | 26.62 | 1,876,919 | +0.36(+1.36%) |
Nov 18, 2015 | 26.05 | 26.33 | 25.99 | 26.26 | 4,997,032 | -0.06(-0.21%) |
Nov 17, 2015 | 26.27 | 26.43 | 26.23 | 26.32 | 2,008,248 | -0.28(-1.05%) |
Nov 16, 2015 | 26.23 | 26.63 | 26.13 | 26.60 | 4,790,334 | +1.24(+4.89%) |
Nov 13, 2015 | 25.72 | 25.72 | 25.27 | 25.36 | 4,434,602 | -0.87(-3.31%) |
Nov 12, 2015 | 26.53 | 26.56 | 26.23 | 26.23 | 2,532,016 | -0.62(-2.30%) |
Nov 11, 2015 | 26.97 | 27.05 | 26.79 | 26.84 | 4,405,158 | +0.09(+0.34%) |
Nov 10, 2015 | 26.68 | 26.82 | 26.63 | 26.75 | 1,202,764 | +0.21(+0.79%) |
Nov 09, 2015 | 26.78 | 26.89 | 26.45 | 26.54 | 2,836,967 | -0.10(-0.37%) |
Nov 06, 2015 | 26.34 | 26.68 | 26.20 | 26.64 | 2,806,820 | +0.64(+2.45%) |
Nov 05, 2015 | 26.02 | 26.14 | 25.92 | 26.00 | 2,968,329 | +0.46(+1.78%) |
Nov 04, 2015 | 25.76 | 25.79 | 25.48 | 25.55 | 4,218,590 | +1.07(+4.38%) |
Nov 03, 2015 | 24.46 | 24.59 | 24.31 | 24.48 | 1,141,744 | -0.16(-0.65%) |
Nov 02, 2015 | 24.53 | 24.73 | 24.46 | 24.64 | 2,352,579 | -0.26(-1.04%) |
Oct 30, 2015 | 24.90 | 24.99 | 24.80 | 24.90 | 1,312,477 | +0.08(+0.34%) |
Oct 29, 2015 | 24.74 | 24.86 | 24.67 | 24.81 | 2,148,154 | +0.32(+1.29%) |
Oct 28, 2015 | 24.66 | 24.79 | 24.38 | 24.50 | 2,513,007 | -0.54(-2.16%) |
Oct 27, 2015 | 25.22 | 25.22 | 25.00 | 25.04 | 1,287,475 | -0.14(-0.56%) |
Oct 26, 2015 | 25.30 | 25.31 | 25.15 | 25.18 | 3,102,783 | -0.69(-2.66%) |
Oct 23, 2015 | 25.86 | 25.97 | 25.65 | 25.86 | 4,227,125 | +0.67(+2.67%) |
Oct 22, 2015 | 24.85 | 25.24 | 24.82 | 25.19 | 2,849,953 | +0.93(+3.84%) |
Oct 21, 2015 | 24.50 | 24.51 | 24.22 | 24.26 | 3,850,893 | -1.16(-4.55%) |
Oct 20, 2015 | 25.33 | 25.45 | 25.22 | 25.41 | 2,438,566 | +0.47(+1.88%) |
Oct 19, 2015 | 24.98 | 25.11 | 24.89 | 24.94 | 2,646,096 | -0.42(-1.66%) |
Oct 16, 2015 | 25.19 | 25.38 | 25.04 | 25.37 | 4,619,377 | +0.29(+1.17%) |
Oct 15, 2015 | 24.75 | 25.12 | 24.71 | 25.07 | 6,101,031 | +1.12(+4.68%) |
Oct 14, 2015 | 24.17 | 24.17 | 23.94 | 23.95 | 2,534,192 | -0.36(-1.50%) |
Oct 13, 2015 | 24.30 | 24.51 | 24.17 | 24.31 | 2,532,732 | -0.11(-0.46%) |
Oct 12, 2015 | 24.43 | 24.58 | 24.41 | 24.43 | 2,972,894 | +0.86(+3.66%) |
Oct 09, 2015 | 23.76 | 23.82 | 23.56 | 23.56 | 2,883,879 | -0.31(-1.29%) |
Oct 08, 2015 | 23.54 | 23.88 | 23.43 | 23.87 | 3,716,182 | -0.32(-1.33%) |
Oct 07, 2015 | 24.25 | 24.32 | 24.01 | 24.19 | 4,480,740 | +0.65(+2.77%) |
Oct 06, 2015 | 23.48 | 23.72 | 23.48 | 23.54 | 1,038,620 | -0.18(-0.77%) |
Oct 05, 2015 | 23.61 | 23.82 | 23.49 | 23.73 | 2,856,847 | +0.32(+1.35%) |
Oct 02, 2015 | 22.69 | 23.44 | 22.69 | 23.41 | 4,379,824 | +0.57(+2.49%) |
Oct 01, 2015 | 22.78 | 22.86 | 22.58 | 22.84 | 959,822 | +0.18(+0.77%) |
Sep 30, 2015 | 22.57 | 22.69 | 22.44 | 22.67 | 1,387,908 | +0.18(+0.78%) |
Sep 29, 2015 | 22.40 | 22.55 | 22.30 | 22.49 | 1,924,967 | +0.22(+1.01%) |
Sep 28, 2015 | 22.39 | 22.54 | 22.27 | 22.27 | 1,461,510 | -0.08(-0.35%) |
Sep 25, 2015 | 22.62 | 22.72 | 22.34 | 22.34 | 2,680,055 | -0.57(-2.51%) |
Sep 24, 2015 | 22.62 | 22.93 | 22.57 | 22.92 | 2,180,982 | +0.12(+0.52%) |
Sep 23, 2015 | 22.80 | 22.93 | 22.72 | 22.80 | 3,525,638 | -0.04(-0.18%) |
Sep 22, 2015 | 22.77 | 24.73 | 22.62 | 22.84 | 2,599,856 | -0.27(-1.15%) |
Sep 21, 2015 | 22.99 | 23.20 | 22.98 | 23.11 | 2,765,862 | +0.96(+4.34%) |
Sep 18, 2015 | 22.38 | 22.53 | 22.15 | 22.15 | 5,039,103 | -0.51(-2.26%) |
Sep 17, 2015 | 22.36 | 23.15 | 22.36 | 22.66 | 3,009,362 | -0.57(-2.44%) |
Sep 16, 2015 | 22.82 | 23.30 | 22.81 | 23.23 | 3,698,717 | +1.32(+6.05%) |
Sep 15, 2015 | 21.74 | 22.03 | 21.61 | 21.90 | 2,389,972 | -0.30(-1.36%) |
Sep 14, 2015 | 22.42 | 22.43 | 22.18 | 22.20 | 4,382,078 | -1.16(-4.95%) |
Sep 11, 2015 | 23.07 | 23.47 | 23.00 | 23.36 | 2,409,541 | +0.04(+0.15%) |
Sep 10, 2015 | 23.18 | 23.43 | 23.12 | 23.33 | 3,191,215 | +0.54(+2.37%) |
Sep 09, 2015 | 23.43 | 23.47 | 22.78 | 22.79 | 5,653,778 | -0.76(-3.24%) |
Sep 08, 2015 | 23.29 | 23.55 | 23.14 | 23.55 | 7,542,170 | +2.45(+11.59%) |
Sep 04, 2015 | 21.50 | 21.10 | 21.10 | 21.10 | 4,687,344 | -1.00(-4.53%) |
Sep 03, 2015 | 22.06 | 22.49 | 21.94 | 22.11 | 2,295,337 | +0.20(+0.90%) |
Sep 02, 2015 | 21.87 | 22.03 | 21.69 | 21.91 | 2,320,170 | +0.12(+0.55%) |
Sep 01, 2015 | 22.02 | 22.11 | 21.53 | 21.79 | 8,325,651 | -0.66(-2.93%) |
Aug 31, 2015 | 22.68 | 22.91 | 22.45 | 22.45 | 6,225,273 | -0.47(-2.05%) |
Aug 28, 2015 | 22.79 | 23.04 | 22.72 | 22.92 | 7,075,059 | -0.17(-0.73%) |
Aug 27, 2015 | 22.22 | 23.09 | 22.04 | 23.09 | 14,031,840 | +1.82(+8.57%) |
Aug 26, 2015 | 20.66 | 21.31 | 20.21 | 21.26 | 15,676,075 | +0.15(+0.70%) |
Aug 25, 2015 | 22.19 | 22.19 | 21.03 | 21.12 | 13,762,666 | +0.01(+0.07%) |
Aug 24, 2015 | 20.61 | 21.78 | 20.25 | 21.10 | 20,064,482 | -3.34(-13.65%) |
Aug 21, 2015 | 24.80 | 25.03 | 24.34 | 24.44 | 13,167,322 | -1.25(-4.88%) |
Aug 20, 2015 | 25.94 | 25.97 | 25.65 | 25.69 | 4,641,856 | -0.78(-2.94%) |
Aug 19, 2015 | 26.72 | 26.81 | 26.43 | 26.47 | 2,408,448 | +0.10(+0.37%) |
Aug 18, 2015 | 26.58 | 26.64 | 26.31 | 26.37 | 6,021,410 | -2.00(-7.06%) |
Aug 17, 2015 | 28.45 | 28.48 | 28.23 | 28.38 | 2,528,005 | -0.20(-0.69%) |
Aug 14, 2015 | 28.56 | 28.67 | 28.49 | 28.58 | 1,587,259 | +0.01(+0.02%) |
Aug 13, 2015 | 28.67 | 28.70 | 28.53 | 28.57 | 2,930,564 | +0.55(+1.98%) |
Aug 12, 2015 | 27.84 | 28.05 | 27.62 | 28.01 | 4,530,373 | -0.85(-2.96%) |
Aug 11, 2015 | 28.96 | 29.01 | 28.57 | 28.87 | 3,758,339 | -1.12(-3.74%) |
Aug 10, 2015 | 29.70 | 30.03 | 29.70 | 29.99 | 4,217,280 | +1.65(+5.84%) |
Aug 07, 2015 | 28.42 | 28.45 | 28.20 | 28.34 | 3,252,247 | +0.55(+1.97%) |
Aug 06, 2015 | 27.86 | 28.03 | 27.72 | 27.79 | 2,770,036 | -0.41(-1.47%) |
Aug 05, 2015 | 28.11 | 28.38 | 28.10 | 28.20 | 2,902,075 | -0.58(-2.02%) |
Aug 04, 2015 | 28.62 | 28.82 | 28.51 | 28.79 | 3,758,022 | +1.23(+4.45%) |
Aug 03, 2015 | 27.45 | 27.66 | 27.44 | 27.56 | 3,289,129 | -0.13(-0.46%) |
Jul 31, 2015 | 27.79 | 27.90 | 27.63 | 27.68 | 2,030,270 | -0.23(-0.83%) |
Jul 30, 2015 | 27.77 | 27.97 | 27.76 | 27.92 | 3,279,392 | -0.86(-2.97%) |
Jul 29, 2015 | 28.61 | 28.93 | 28.56 | 28.77 | 3,129,947 | +0.78(+2.78%) |
Jul 28, 2015 | 27.64 | 28.04 | 27.53 | 27.99 | 5,202,764 | +0.55(+1.99%) |
Jul 27, 2015 | 27.18 | 27.59 | 27.03 | 27.45 | 10,163,005 | -2.77(-9.16%) |
Jul 24, 2015 | 30.35 | 30.35 | 30.00 | 30.22 | 4,935,959 | -0.83(-2.69%) |
Jul 23, 2015 | 31.07 | 31.25 | 30.93 | 31.05 | 4,623,521 | +0.90(+2.98%) |
Jul 22, 2015 | 30.10 | 30.19 | 30.01 | 30.15 | 3,934,401 | +0.02(+0.07%) |
Jul 21, 2015 | 30.00 | 30.14 | 29.94 | 30.13 | 3,767,431 | +0.29(+0.99%) |
Jul 20, 2015 | 29.96 | 30.12 | 29.83 | 29.84 | 3,903,490 | -0.62(-2.05%) |
Jul 17, 2015 | 30.40 | 30.50 | 30.18 | 30.46 | 4,665,470 | +0.95(+3.21%) |
Jul 16, 2015 | 28.90 | 29.57 | 28.86 | 29.51 | 7,232,789 | +1.31(+4.65%) |
Jul 15, 2015 | 28.25 | 28.48 | 28.07 | 28.20 | 6,745,264 | -1.28(-4.35%) |
Jul 14, 2015 | 29.40 | 29.63 | 29.29 | 29.49 | 5,643,937 | -0.55(-1.84%) |
Jul 13, 2015 | 30.33 | 30.40 | 29.77 | 30.04 | 8,038,615 | -0.27(-0.90%) |
Jul 10, 2015 | 30.50 | 30.52 | 29.75 | 30.31 | 11,582,753 | +1.79(+6.29%) |
Jul 09, 2015 | 27.13 | 28.65 | 27.01 | 28.52 | 22,551,984 | +4.77(+20.06%) |
Jul 08, 2015 | 24.39 | 25.11 | 23.75 | 23.75 | 19,753,598 | -3.03(-11.31%) |
Jul 07, 2015 | 27.19 | 27.19 | 25.60 | 26.78 | 21,562,010 | -2.19(-7.57%) |
Jul 06, 2015 | 29.18 | 29.40 | 28.91 | 28.97 | 7,190,116 | -0.76(-2.55%) |
Jul 02, 2015 | 29.80 | 29.73 | 29.73 | 29.73 | 5,959,731 | -1.25(-4.03%) |
Jul 01, 2015 | 30.55 | 31.09 | 30.48 | 30.98 | 6,585,674 | -1.27(-3.93%) |
Jun 30, 2015 | 32.09 | 32.27 | 31.86 | 32.25 | 8,358,124 | +2.03(+6.70%) |
Jun 29, 2015 | 30.28 | 30.54 | 30.15 | 30.22 | 8,605,113 | +0.08(+0.28%) |
Jun 26, 2015 | 30.63 | 30.82 | 30.01 | 30.14 | 13,983,567 | -3.37(-10.06%) |
Jun 25, 2015 | 33.87 | 34.06 | 33.51 | 33.51 | 6,083,580 | -1.81(-5.12%) |
Jun 24, 2015 | 35.79 | 35.81 | 35.28 | 35.32 | 6,164,429 | +0.38(+1.08%) |
Jun 23, 2015 | 34.79 | 34.96 | 34.66 | 34.94 | 3,776,249 | +0.87(+2.55%) |
Jun 22, 2015 | 33.99 | 34.40 | 33.99 | 34.07 | 4,296,530 | +0.26(+0.77%) |
Jun 19, 2015 | 33.80 | 34.04 | 33.59 | 33.81 | 9,282,039 | -2.00(-5.60%) |
Jun 18, 2015 | 35.58 | 35.93 | 35.46 | 35.82 | 3,451,879 | -1.05(-2.85%) |
Jun 17, 2015 | 36.90 | 36.94 | 36.70 | 36.87 | 2,885,919 | +0.60(+1.64%) |
Jun 16, 2015 | 36.19 | 36.38 | 36.07 | 36.27 | 3,750,365 | -1.02(-2.74%) |
Jun 15, 2015 | 37.34 | 37.45 | 37.08 | 37.29 | 4,347,294 | -1.37(-3.55%) |
Jun 12, 2015 | 38.48 | 38.68 | 38.45 | 38.67 | 1,878,998 | +0.46(+1.21%) |
Jun 11, 2015 | 38.09 | 38.27 | 38.05 | 38.21 | 2,496,686 | +0.27(+0.72%) |
Jun 10, 2015 | 37.85 | 37.97 | 37.71 | 37.93 | 4,901,463 | +0.29(+0.78%) |
Jun 09, 2015 | 37.74 | 37.81 | 37.34 | 37.64 | 5,244,780 | -0.72(-1.86%) |
Jun 08, 2015 | 38.25 | 38.46 | 38.15 | 38.35 | 4,148,877 | +1.23(+3.32%) |
Jun 05, 2015 | 37.18 | 37.25 | 36.99 | 37.12 | 2,775,041 | +0.07(+0.19%) |
Jun 04, 2015 | 37.37 | 37.51 | 36.89 | 37.05 | 3,819,909 | -0.07(-0.19%) |
Jun 03, 2015 | 37.13 | 37.23 | 37.03 | 37.12 | 2,720,373 | -0.45(-1.19%) |
Jun 02, 2015 | 37.20 | 37.60 | 37.20 | 37.57 | 2,818,380 | +0.68(+1.84%) |