Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 31.26 | 31.39 | 30.95 | 31.19 | 519,995 | +0.08(+0.26%) |
May 27, 2016 | 31.06 | 31.11 | 31.11 | 31.11 | 609,000 | +0.09(+0.29%) |
May 26, 2016 | 29.95 | 31.12 | 29.86 | 31.02 | 835,536 | +1.16(+3.88%) |
May 25, 2016 | 29.99 | 30.14 | 29.46 | 29.86 | 567,638 | +0.05(+0.17%) |
May 24, 2016 | 28.63 | 30.11 | 28.63 | 29.81 | 1,000,542 | +1.28(+4.49%) |
May 23, 2016 | 28.10 | 29.12 | 28.08 | 28.53 | 678,868 | +0.41(+1.46%) |
May 20, 2016 | 28.00 | 28.50 | 27.92 | 28.12 | 600,242 | +0.37(+1.33%) |
May 19, 2016 | 28.67 | 29.07 | 27.55 | 27.75 | 915,494 | -1.08(-3.75%) |
May 18, 2016 | 28.51 | 29.25 | 28.15 | 28.83 | 425,550 | +0.30(+1.05%) |
May 17, 2016 | 29.29 | 29.53 | 28.33 | 28.53 | 472,815 | -0.95(-3.22%) |
May 16, 2016 | 29.20 | 29.85 | 29.01 | 29.48 | 456,816 | +0.53(+1.83%) |
May 13, 2016 | 28.96 | 29.45 | 28.74 | 28.95 | 426,839 | +0.06(+0.21%) |
May 12, 2016 | 30.00 | 30.14 | 28.54 | 28.89 | 606,437 | -1.08(-3.60%) |
May 11, 2016 | 29.03 | 30.46 | 28.95 | 29.97 | 789,131 | +0.69(+2.36%) |
May 10, 2016 | 29.28 | 29.35 | 28.93 | 29.28 | 432,079 | +0.09(+0.31%) |
May 09, 2016 | 29.28 | 29.75 | 28.81 | 29.19 | 443,528 | -0.12(-0.41%) |
May 06, 2016 | 29.06 | 29.39 | 28.26 | 29.31 | 434,651 | +0.03(+0.10%) |
May 05, 2016 | 29.69 | 29.96 | 29.20 | 29.28 | 403,569 | -0.11(-0.37%) |
May 04, 2016 | 29.69 | 30.46 | 29.26 | 29.39 | 471,001 | -0.52(-1.74%) |
May 03, 2016 | 30.09 | 30.77 | 29.72 | 29.91 | 521,098 | -0.56(-1.84%) |
May 02, 2016 | 30.10 | 30.60 | 29.19 | 30.47 | 826,618 | +0.80(+2.70%) |
Apr 29, 2016 | 31.09 | 31.47 | 28.72 | 29.67 | 2,001,692 | -1.42(-4.57%) |
Apr 28, 2016 | 32.73 | 32.90 | 31.02 | 31.09 | 903,830 | -2.04(-6.16%) |
Apr 27, 2016 | 32.01 | 33.58 | 31.92 | 33.13 | 666,484 | +1.21(+3.79%) |
Apr 26, 2016 | 31.94 | 32.26 | 31.61 | 31.92 | 450,745 | +0.02(+0.06%) |
Apr 25, 2016 | 31.63 | 32.33 | 31.56 | 31.90 | 459,810 | +0.25(+0.79%) |
Apr 22, 2016 | 31.37 | 32.11 | 31.00 | 31.65 | 586,685 | +0.15(+0.48%) |
Apr 21, 2016 | 32.82 | 32.82 | 30.92 | 31.50 | 742,034 | -1.40(-4.26%) |
Apr 20, 2016 | 31.78 | 33.17 | 31.29 | 32.90 | 592,903 | +1.00(+3.13%) |
Apr 19, 2016 | 33.74 | 33.97 | 31.80 | 31.90 | 894,381 | -1.95(-5.76%) |
Apr 18, 2016 | 33.77 | 34.19 | 33.55 | 33.85 | 422,042 | -0.02(-0.06%) |
Apr 15, 2016 | 34.47 | 34.60 | 33.45 | 33.87 | 509,774 | -0.80(-2.31%) |
Apr 14, 2016 | 34.12 | 34.80 | 33.49 | 34.67 | 601,500 | +0.31(+0.90%) |
Apr 13, 2016 | 33.76 | 34.57 | 33.55 | 34.36 | 480,444 | +0.89(+2.66%) |
Apr 12, 2016 | 33.79 | 33.91 | 32.42 | 33.47 | 563,212 | -0.36(-1.06%) |
Apr 11, 2016 | 34.07 | 34.74 | 33.78 | 33.83 | 424,385 | -0.07(-0.21%) |
Apr 08, 2016 | 34.63 | 34.67 | 33.47 | 33.90 | 400,889 | -0.26(-0.76%) |
Apr 07, 2016 | 34.25 | 34.44 | 33.88 | 34.16 | 451,526 | -0.31(-0.90%) |
Apr 06, 2016 | 33.92 | 34.55 | 33.52 | 34.47 | 622,547 | +0.36(+1.06%) |
Apr 05, 2016 | 33.70 | 34.46 | 33.66 | 34.11 | 670,580 | +0.11(+0.32%) |
Apr 04, 2016 | 34.68 | 34.75 | 33.86 | 34.00 | 610,974 | -0.63(-1.82%) |
Apr 01, 2016 | 33.06 | 34.87 | 32.75 | 34.63 | 1,125,208 | +1.29(+3.87%) |
Mar 31, 2016 | 34.18 | 34.32 | 33.05 | 33.34 | 1,062,411 | -0.86(-2.51%) |
Mar 30, 2016 | 33.70 | 34.61 | 32.87 | 34.20 | 1,424,046 | +0.39(+1.15%) |
Mar 29, 2016 | 32.76 | 33.90 | 32.40 | 33.81 | 1,276,617 | +0.83(+2.52%) |
Mar 28, 2016 | 33.71 | 33.82 | 32.31 | 32.98 | 986,501 | -0.53(-1.58%) |
Mar 24, 2016 | 32.86 | 33.51 | 33.51 | 33.51 | 1,238,900 | +0.57(+1.73%) |
Mar 23, 2016 | 32.40 | 33.02 | 31.44 | 32.94 | 3,492,227 | +2.33(+7.61%) |
Mar 22, 2016 | 29.52 | 30.70 | 29.40 | 30.61 | 1,685,296 | +1.44(+4.94%) |
Mar 21, 2016 | 29.10 | 29.20 | 28.64 | 29.17 | 439,675 | -0.03(-0.10%) |
Mar 18, 2016 | 29.14 | 29.51 | 28.69 | 29.20 | 897,374 | +0.35(+1.21%) |
Mar 17, 2016 | 28.26 | 29.01 | 27.99 | 28.85 | 904,519 | +0.95(+3.41%) |
Mar 16, 2016 | 27.12 | 28.23 | 27.12 | 27.90 | 554,063 | +0.40(+1.45%) |
Mar 15, 2016 | 26.97 | 27.59 | 26.96 | 27.50 | 509,160 | +0.15(+0.55%) |
Mar 14, 2016 | 27.60 | 27.66 | 27.24 | 27.35 | 237,368 | -0.31(-1.12%) |
Mar 11, 2016 | 26.86 | 27.73 | 26.67 | 27.66 | 392,465 | +1.08(+4.06%) |
Mar 10, 2016 | 26.77 | 26.93 | 26.10 | 26.58 | 341,482 | -0.10(-0.37%) |
Mar 09, 2016 | 26.16 | 27.01 | 26.16 | 26.68 | 388,730 | +0.76(+2.93%) |
Mar 08, 2016 | 27.70 | 27.70 | 25.70 | 25.92 | 1,236,303 | -2.04(-7.30%) |
Mar 07, 2016 | 27.75 | 27.98 | 27.55 | 27.96 | 574,490 | +0.09(+0.32%) |
Mar 04, 2016 | 27.69 | 28.33 | 27.04 | 27.87 | 721,841 | +0.23(+0.83%) |
Mar 03, 2016 | 27.06 | 27.70 | 26.80 | 27.64 | 762,981 | +0.61(+2.26%) |
Mar 02, 2016 | 26.21 | 27.05 | 26.14 | 27.03 | 579,570 | +0.72(+2.74%) |
Mar 01, 2016 | 25.57 | 26.44 | 25.07 | 26.31 | 803,280 | +1.01(+3.99%) |
Feb 29, 2016 | 25.16 | 25.59 | 25.12 | 25.30 | 919,634 | +0.11(+0.44%) |
Feb 26, 2016 | 25.07 | 25.43 | 24.84 | 25.19 | 1,204,116 | +0.31(+1.25%) |
Feb 25, 2016 | 24.89 | 25.08 | 24.50 | 24.88 | 363,001 | +0.08(+0.32%) |
Feb 24, 2016 | 24.22 | 24.87 | 23.94 | 24.80 | 339,620 | +0.26(+1.06%) |
Feb 23, 2016 | 24.26 | 24.81 | 23.94 | 24.54 | 461,284 | +0.06(+0.25%) |
Feb 22, 2016 | 24.87 | 25.00 | 23.84 | 24.48 | 847,971 | +0.39(+1.62%) |
Feb 19, 2016 | 23.58 | 24.36 | 23.48 | 24.09 | 281,777 | +0.47(+1.99%) |
Feb 18, 2016 | 25.20 | 25.20 | 23.46 | 23.62 | 411,255 | -0.87(-3.55%) |
Feb 17, 2016 | 23.66 | 24.67 | 23.51 | 24.49 | 813,801 | +1.09(+4.66%) |
Feb 16, 2016 | 23.22 | 23.59 | 22.87 | 23.40 | 1,411,789 | +0.43(+1.87%) |
Feb 12, 2016 | 23.32 | 22.97 | 22.97 | 22.97 | 771,600 | +0.05(+0.22%) |
Feb 11, 2016 | 23.22 | 23.39 | 22.54 | 22.92 | 704,542 | -0.81(-3.41%) |
Feb 10, 2016 | 23.24 | 24.20 | 22.78 | 23.73 | 992,533 | +0.59(+2.55%) |
Feb 09, 2016 | 22.14 | 23.89 | 22.07 | 23.14 | 1,289,842 | +0.66(+2.94%) |
Feb 08, 2016 | 22.77 | 23.20 | 22.12 | 22.48 | 1,416,318 | -0.74(-3.19%) |
Feb 05, 2016 | 27.45 | 27.50 | 23.09 | 23.22 | 1,712,074 | -3.96(-14.57%) |
Feb 04, 2016 | 25.92 | 27.70 | 24.78 | 27.18 | 2,753,150 | +1.37(+5.31%) |
Feb 03, 2016 | 25.95 | 26.43 | 25.04 | 25.81 | 1,466,822 | +0.32(+1.26%) |
Feb 02, 2016 | 27.68 | 27.68 | 25.30 | 25.49 | 1,389,639 | -2.62(-9.32%) |
Feb 01, 2016 | 27.54 | 28.44 | 27.19 | 28.11 | 972,553 | +0.36(+1.30%) |
Jan 29, 2016 | 26.83 | 27.76 | 26.75 | 27.75 | 964,076 | +1.10(+4.13%) |
Jan 28, 2016 | 27.14 | 27.52 | 26.56 | 26.65 | 448,270 | -0.12(-0.45%) |
Jan 27, 2016 | 27.76 | 27.76 | 26.50 | 26.77 | 783,797 | -0.92(-3.32%) |
Jan 26, 2016 | 27.37 | 28.05 | 27.09 | 27.69 | 410,422 | +0.41(+1.50%) |
Jan 25, 2016 | 27.64 | 28.07 | 27.11 | 27.28 | 651,791 | -0.46(-1.66%) |
Jan 22, 2016 | 26.65 | 27.87 | 26.30 | 27.74 | 779,504 | +1.64(+6.28%) |
Jan 21, 2016 | 26.01 | 26.50 | 25.41 | 26.10 | 704,865 | +0.35(+1.36%) |
Jan 20, 2016 | 23.72 | 26.30 | 23.58 | 25.75 | 1,004,831 | +1.62(+6.71%) |
Jan 19, 2016 | 25.27 | 25.39 | 23.90 | 24.13 | 646,864 | -0.71(-2.86%) |
Jan 15, 2016 | 24.31 | 24.84 | 24.84 | 24.84 | 668,400 | -0.56(-2.20%) |
Jan 14, 2016 | 25.27 | 25.77 | 24.43 | 25.40 | 672,729 | +0.31(+1.24%) |
Jan 13, 2016 | 25.94 | 26.28 | 24.95 | 25.09 | 1,035,577 | -0.85(-3.28%) |
Jan 12, 2016 | 24.43 | 26.05 | 24.43 | 25.94 | 910,447 | +1.83(+7.59%) |
Jan 11, 2016 | 24.09 | 24.69 | 23.62 | 24.11 | 929,487 | +0.43(+1.82%) |
Jan 08, 2016 | 25.46 | 25.74 | 23.52 | 23.68 | 1,329,445 | -1.76(-6.92%) |
Jan 07, 2016 | 25.63 | 25.94 | 25.27 | 25.44 | 835,327 | -0.95(-3.60%) |
Jan 06, 2016 | 26.28 | 26.59 | 26.04 | 26.39 | 569,766 | -0.31(-1.16%) |
Jan 05, 2016 | 26.82 | 27.77 | 26.59 | 26.70 | 840,723 | +0.38(+1.44%) |
Jan 04, 2016 | 26.43 | 26.52 | 25.82 | 26.32 | 622,428 | -0.70(-2.59%) |
Dec 31, 2015 | 27.34 | 27.02 | 27.02 | 27.02 | 350,500 | -0.36(-1.31%) |
Dec 30, 2015 | 28.29 | 28.40 | 27.31 | 27.38 | 252,911 | -0.77(-2.74%) |
Dec 29, 2015 | 27.22 | 28.40 | 27.10 | 28.15 | 435,817 | +1.08(+3.99%) |
Dec 28, 2015 | 27.72 | 27.89 | 26.80 | 27.07 | 338,697 | -0.81(-2.91%) |
Dec 24, 2015 | 27.59 | 27.88 | 27.88 | 27.88 | 136,500 | +0.26(+0.94%) |
Dec 23, 2015 | 27.52 | 27.70 | 27.31 | 27.62 | 262,602 | +0.27(+0.99%) |
Dec 22, 2015 | 27.52 | 27.55 | 26.97 | 27.35 | 206,858 | -0.10(-0.36%) |
Dec 21, 2015 | 27.27 | 27.59 | 26.92 | 27.45 | 311,408 | +0.44(+1.63%) |
Dec 18, 2015 | 27.60 | 27.75 | 26.98 | 27.01 | 738,255 | -0.76(-2.74%) |
Dec 17, 2015 | 28.69 | 28.88 | 27.77 | 27.77 | 541,783 | -0.68(-2.39%) |
Dec 16, 2015 | 28.54 | 28.78 | 27.72 | 28.45 | 550,643 | +0.09(+0.32%) |
Dec 15, 2015 | 28.54 | 28.94 | 28.25 | 28.36 | 317,838 | -0.05(-0.18%) |
Dec 14, 2015 | 28.40 | 28.56 | 27.97 | 28.41 | 358,937 | -0.03(-0.11%) |
Dec 11, 2015 | 28.40 | 29.11 | 28.02 | 28.44 | 695,840 | -0.73(-2.50%) |
Dec 10, 2015 | 29.34 | 29.74 | 29.13 | 29.17 | 422,104 | -0.05(-0.17%) |
Dec 09, 2015 | 29.33 | 29.60 | 28.93 | 29.22 | 856,162 | +0.10(+0.34%) |
Dec 08, 2015 | 28.01 | 29.35 | 27.51 | 29.12 | 893,279 | +0.62(+2.18%) |
Dec 07, 2015 | 29.37 | 29.54 | 28.46 | 28.50 | 1,246,374 | -0.70(-2.40%) |
Dec 04, 2015 | 29.05 | 29.75 | 29.01 | 29.20 | 1,056,769 | +0.15(+0.52%) |
Dec 03, 2015 | 29.70 | 29.70 | 27.81 | 29.05 | 2,840,707 | -0.70(-2.35%) |
Dec 02, 2015 | 30.94 | 31.55 | 29.14 | 29.75 | 1,392,877 | -2.57(-7.95%) |
Dec 01, 2015 | 32.15 | 32.32 | 31.53 | 32.32 | 558,083 | +0.17(+0.53%) |
Nov 30, 2015 | 31.07 | 32.23 | 31.02 | 32.15 | 634,829 | +1.21(+3.91%) |
Nov 27, 2015 | 31.01 | 31.40 | 30.74 | 30.94 | 208,680 | -0.28(-0.90%) |
Nov 25, 2015 | 30.72 | 31.22 | 31.22 | 31.22 | 315,700 | +0.58(+1.89%) |
Nov 24, 2015 | 30.93 | 31.14 | 30.38 | 30.64 | 390,528 | -0.30(-0.97%) |
Nov 23, 2015 | 31.72 | 32.04 | 30.81 | 30.94 | 500,288 | -0.89(-2.80%) |
Nov 20, 2015 | 31.00 | 31.92 | 30.99 | 31.83 | 767,044 | +1.04(+3.38%) |
Nov 19, 2015 | 30.50 | 30.92 | 30.13 | 30.79 | 384,558 | +0.29(+0.95%) |
Nov 18, 2015 | 30.39 | 30.62 | 29.82 | 30.50 | 382,690 | +0.27(+0.89%) |
Nov 17, 2015 | 29.36 | 30.86 | 29.35 | 30.23 | 617,231 | +1.04(+3.56%) |
Nov 16, 2015 | 29.20 | 29.28 | 28.57 | 29.19 | 404,438 | -0.09(-0.31%) |
Nov 13, 2015 | 29.11 | 29.56 | 28.69 | 29.28 | 275,759 | +0.02(+0.07%) |
Nov 12, 2015 | 29.50 | 30.00 | 29.23 | 29.26 | 286,618 | -0.56(-1.88%) |
Nov 11, 2015 | 29.71 | 30.70 | 29.50 | 29.82 | 494,182 | +0.25(+0.85%) |
Nov 10, 2015 | 29.27 | 29.76 | 29.21 | 29.57 | 301,549 | +0.05(+0.17%) |
Nov 09, 2015 | 30.16 | 30.35 | 28.65 | 29.52 | 913,499 | -1.71(-5.48%) |
Nov 06, 2015 | 29.25 | 31.27 | 28.79 | 31.23 | 1,108,928 | +1.95(+6.66%) |
Nov 05, 2015 | 29.82 | 29.82 | 29.14 | 29.28 | 471,255 | -0.53(-1.78%) |
Nov 04, 2015 | 29.35 | 29.81 | 29.13 | 29.81 | 654,204 | +0.58(+1.98%) |
Nov 03, 2015 | 29.53 | 29.53 | 28.67 | 29.23 | 532,467 | -0.35(-1.18%) |
Nov 02, 2015 | 29.63 | 29.77 | 29.22 | 29.58 | 527,039 | -0.19(-0.64%) |
Oct 30, 2015 | 29.74 | 30.40 | 29.59 | 29.77 | 427,016 | +0.13(+0.44%) |
Oct 29, 2015 | 30.68 | 31.43 | 29.57 | 29.64 | 1,004,654 | -1.33(-4.29%) |
Oct 28, 2015 | 30.00 | 31.16 | 28.93 | 30.97 | 1,981,345 | +2.98(+10.65%) |
Oct 27, 2015 | 27.47 | 28.75 | 27.39 | 27.99 | 1,008,334 | +0.53(+1.93%) |
Oct 26, 2015 | 28.28 | 28.28 | 27.10 | 27.46 | 851,067 | -0.86(-3.04%) |
Oct 23, 2015 | 30.20 | 30.33 | 28.13 | 28.32 | 1,292,717 | -1.62(-5.41%) |
Oct 22, 2015 | 29.03 | 29.96 | 28.83 | 29.94 | 661,269 | +1.24(+4.32%) |
Oct 21, 2015 | 30.03 | 30.03 | 28.50 | 28.70 | 568,312 | +0.03(+0.10%) |
Oct 20, 2015 | 28.45 | 28.90 | 28.21 | 28.67 | 552,321 | +0.18(+0.63%) |
Oct 19, 2015 | 28.73 | 29.18 | 27.75 | 28.49 | 1,052,137 | -0.26(-0.90%) |
Oct 16, 2015 | 28.13 | 29.07 | 27.50 | 28.75 | 936,733 | +0.87(+3.12%) |
Oct 15, 2015 | 26.00 | 28.11 | 25.97 | 27.88 | 1,763,587 | +1.98(+7.64%) |
Oct 14, 2015 | 25.52 | 26.07 | 25.36 | 25.90 | 431,584 | +0.10(+0.39%) |
Oct 13, 2015 | 26.01 | 26.31 | 25.75 | 25.80 | 358,098 | -0.36(-1.38%) |
Oct 12, 2015 | 26.28 | 26.46 | 25.98 | 26.16 | 374,280 | +0.27(+1.04%) |
Oct 09, 2015 | 25.83 | 26.43 | 25.73 | 25.89 | 247,586 | -0.02(-0.08%) |
Oct 08, 2015 | 25.98 | 26.09 | 25.42 | 25.91 | 378,259 | -0.09(-0.35%) |
Oct 07, 2015 | 25.75 | 26.16 | 25.47 | 26.00 | 729,023 | +0.46(+1.80%) |
Oct 06, 2015 | 25.21 | 25.74 | 24.39 | 25.54 | 728,246 | +0.55(+2.20%) |
Oct 05, 2015 | 24.69 | 25.42 | 24.69 | 24.99 | 315,399 | +0.45(+1.83%) |
Oct 02, 2015 | 23.14 | 24.81 | 23.14 | 24.54 | 438,471 | +1.23(+5.28%) |
Oct 01, 2015 | 23.99 | 23.99 | 22.83 | 23.31 | 417,125 | -0.73(-3.04%) |
Sep 30, 2015 | 23.76 | 24.11 | 23.57 | 24.04 | 548,877 | +0.68(+2.91%) |
Sep 29, 2015 | 22.79 | 23.41 | 22.53 | 23.36 | 374,223 | +0.54(+2.37%) |
Sep 28, 2015 | 23.53 | 23.70 | 22.62 | 22.82 | 401,473 | -0.85(-3.59%) |
Sep 25, 2015 | 24.41 | 24.70 | 23.30 | 23.67 | 441,375 | -0.42(-1.74%) |
Sep 24, 2015 | 24.03 | 24.30 | 23.61 | 24.09 | 396,904 | -0.16(-0.66%) |
Sep 23, 2015 | 23.95 | 24.44 | 23.84 | 24.25 | 395,413 | +0.34(+1.42%) |
Sep 22, 2015 | 24.15 | 24.33 | 23.80 | 23.91 | 337,162 | -0.54(-2.21%) |
Sep 21, 2015 | 24.85 | 25.16 | 24.08 | 24.45 | 369,965 | -0.19(-0.77%) |
Sep 18, 2015 | 24.60 | 24.98 | 24.26 | 24.64 | 959,856 | -0.22(-0.88%) |
Sep 17, 2015 | 25.43 | 25.54 | 24.54 | 24.86 | 442,034 | -0.63(-2.47%) |
Sep 16, 2015 | 25.23 | 25.51 | 24.75 | 25.49 | 409,505 | +0.41(+1.63%) |
Sep 15, 2015 | 24.55 | 25.22 | 24.46 | 25.08 | 484,246 | +0.70(+2.87%) |
Sep 14, 2015 | 23.85 | 24.50 | 23.80 | 24.38 | 483,958 | +0.58(+2.44%) |
Sep 11, 2015 | 23.26 | 23.85 | 23.22 | 23.80 | 149,181 | +0.48(+2.06%) |
Sep 10, 2015 | 23.58 | 23.86 | 23.20 | 23.32 | 149,925 | -0.19(-0.81%) |
Sep 09, 2015 | 24.27 | 24.49 | 23.42 | 23.51 | 293,168 | -0.48(-2.00%) |
Sep 08, 2015 | 23.27 | 24.04 | 23.27 | 23.99 | 302,432 | +1.00(+4.35%) |
Sep 04, 2015 | 23.03 | 22.99 | 22.99 | 22.99 | 190,700 | -0.42(-1.79%) |
Sep 03, 2015 | 23.06 | 23.73 | 22.81 | 23.41 | 355,650 | +0.52(+2.27%) |
Sep 02, 2015 | 23.31 | 23.31 | 22.53 | 22.89 | 305,033 | -0.07(-0.30%) |
Sep 01, 2015 | 23.39 | 23.86 | 22.75 | 22.96 | 299,275 | -0.78(-3.29%) |
Aug 31, 2015 | 23.88 | 24.16 | 23.45 | 23.74 | 245,261 | -0.14(-0.59%) |
Aug 28, 2015 | 23.38 | 23.94 | 23.12 | 23.88 | 502,001 | +0.58(+2.49%) |
Aug 27, 2015 | 22.82 | 23.38 | 22.48 | 23.30 | 490,031 | +0.88(+3.93%) |
Aug 26, 2015 | 22.63 | 22.77 | 21.13 | 22.42 | 683,184 | +0.16(+0.72%) |
Aug 25, 2015 | 22.50 | 22.81 | 21.98 | 22.26 | 592,815 | +0.04(+0.18%) |
Aug 24, 2015 | 21.19 | 23.46 | 20.99 | 22.22 | 635,528 | -0.15(-0.67%) |
Aug 21, 2015 | 21.73 | 22.85 | 20.73 | 22.37 | 642,967 | -0.51(-2.23%) |
Aug 20, 2015 | 23.71 | 23.82 | 22.86 | 22.88 | 343,327 | -1.09(-4.55%) |
Aug 19, 2015 | 24.62 | 24.81 | 23.74 | 23.97 | 429,416 | -0.50(-2.04%) |
Aug 18, 2015 | 24.97 | 25.17 | 24.26 | 24.47 | 539,015 | -0.52(-2.08%) |
Aug 17, 2015 | 23.49 | 25.99 | 23.37 | 24.99 | 1,290,952 | +2.41(+10.67%) |
Aug 14, 2015 | 22.52 | 22.62 | 22.18 | 22.58 | 167,984 | +0.07(+0.31%) |
Aug 13, 2015 | 22.87 | 23.20 | 22.39 | 22.51 | 273,133 | -0.49(-2.13%) |
Aug 12, 2015 | 22.13 | 23.05 | 21.79 | 23.00 | 303,391 | +0.46(+2.04%) |
Aug 11, 2015 | 22.73 | 23.58 | 22.42 | 22.54 | 319,331 | -0.50(-2.17%) |
Aug 10, 2015 | 22.60 | 23.17 | 22.38 | 23.04 | 335,856 | +0.54(+2.40%) |
Aug 07, 2015 | 21.74 | 22.52 | 21.65 | 22.50 | 262,462 | +0.62(+2.83%) |
Aug 06, 2015 | 22.41 | 22.41 | 21.31 | 21.88 | 278,601 | -0.30(-1.35%) |
Aug 05, 2015 | 22.01 | 22.79 | 21.84 | 22.18 | 258,785 | +0.28(+1.28%) |
Aug 04, 2015 | 22.66 | 22.70 | 21.72 | 21.90 | 368,926 | -0.76(-3.35%) |
Aug 03, 2015 | 22.68 | 23.06 | 22.52 | 22.66 | 312,271 | -0.07(-0.31%) |
Jul 31, 2015 | 22.62 | 23.05 | 22.33 | 22.73 | 371,775 | +0.14(+0.62%) |
Jul 30, 2015 | 22.13 | 22.76 | 21.90 | 22.59 | 409,887 | +0.35(+1.57%) |
Jul 29, 2015 | 20.75 | 23.07 | 20.30 | 22.24 | 1,101,658 | +1.09(+5.15%) |
Jul 28, 2015 | 21.15 | 21.37 | 20.43 | 21.15 | 517,880 | +0.13(+0.62%) |
Jul 27, 2015 | 21.78 | 21.98 | 20.91 | 21.02 | 484,242 | -0.89(-4.06%) |
Jul 24, 2015 | 22.05 | 22.05 | 21.55 | 21.91 | 437,305 | -0.23(-1.04%) |
Jul 23, 2015 | 21.30 | 22.49 | 21.25 | 22.14 | 341,323 | +0.89(+4.19%) |
Jul 22, 2015 | 21.59 | 21.63 | 20.70 | 21.25 | 478,232 | -0.71(-3.23%) |
Jul 21, 2015 | 21.56 | 22.25 | 21.51 | 21.96 | 339,954 | +0.38(+1.76%) |
Jul 20, 2015 | 22.11 | 22.31 | 21.35 | 21.58 | 458,129 | -0.53(-2.40%) |
Jul 17, 2015 | 22.36 | 22.36 | 21.78 | 22.11 | 260,645 | -0.31(-1.38%) |
Jul 16, 2015 | 21.89 | 22.49 | 21.82 | 22.42 | 414,954 | +0.60(+2.75%) |
Jul 15, 2015 | 22.29 | 22.29 | 21.66 | 21.82 | 216,046 | -0.45(-2.02%) |
Jul 14, 2015 | 22.34 | 22.54 | 22.26 | 22.27 | 202,650 | -0.13(-0.58%) |
Jul 13, 2015 | 22.41 | 22.50 | 21.86 | 22.40 | 441,061 | +0.04(+0.18%) |
Jul 10, 2015 | 21.63 | 22.88 | 21.54 | 22.36 | 535,911 | +1.41(+6.73%) |
Jul 09, 2015 | 21.50 | 22.15 | 20.84 | 20.95 | 338,871 | -0.53(-2.47%) |
Jul 08, 2015 | 21.79 | 21.98 | 21.35 | 21.48 | 289,708 | -0.67(-3.02%) |
Jul 07, 2015 | 22.66 | 22.66 | 21.23 | 22.15 | 353,994 | -0.35(-1.56%) |
Jul 06, 2015 | 22.69 | 23.05 | 22.20 | 22.50 | 262,556 | -0.32(-1.40%) |
Jul 02, 2015 | 22.95 | 22.82 | 22.82 | 22.82 | 191,500 | -0.01(-0.04%) |
Jul 01, 2015 | 23.16 | 23.51 | 22.57 | 22.83 | 329,571 | -0.03(-0.13%) |
Jun 30, 2015 | 23.25 | 23.50 | 22.66 | 22.86 | 612,666 | -0.29(-1.25%) |
Jun 29, 2015 | 23.50 | 23.73 | 23.13 | 23.15 | 382,030 | -0.73(-3.06%) |
Jun 26, 2015 | 25.00 | 25.02 | 23.68 | 23.88 | 908,903 | -1.22(-4.86%) |
Jun 25, 2015 | 25.01 | 25.50 | 24.67 | 25.10 | 457,398 | +0.26(+1.05%) |
Jun 24, 2015 | 25.12 | 25.13 | 23.40 | 24.84 | 1,349,563 | -1.25(-4.79%) |
Jun 23, 2015 | 26.09 | 27.11 | 25.87 | 26.09 | 796,966 | +0.00(+0.00%) |
Jun 22, 2015 | 25.74 | 26.77 | 25.68 | 26.09 | 581,081 | +0.53(+2.07%) |
Jun 19, 2015 | 26.36 | 26.39 | 25.44 | 25.56 | 865,172 | -0.68(-2.59%) |
Jun 18, 2015 | 25.38 | 26.36 | 25.32 | 26.24 | 446,900 | +0.87(+3.43%) |
Jun 17, 2015 | 25.41 | 25.74 | 25.24 | 25.37 | 330,711 | +0.06(+0.24%) |
Jun 16, 2015 | 25.40 | 25.56 | 25.16 | 25.31 | 418,719 | -0.12(-0.47%) |
Jun 15, 2015 | 24.88 | 25.88 | 24.40 | 25.43 | 426,334 | +0.41(+1.64%) |
Jun 12, 2015 | 24.91 | 25.25 | 24.67 | 25.02 | 238,072 | +0.05(+0.20%) |
Jun 11, 2015 | 24.87 | 25.11 | 24.83 | 24.97 | 501,132 | -0.37(-1.46%) |
Jun 10, 2015 | 24.56 | 25.40 | 24.56 | 25.34 | 574,787 | +0.82(+3.34%) |
Jun 09, 2015 | 24.40 | 24.55 | 23.88 | 24.52 | 269,109 | +0.25(+1.03%) |
Jun 08, 2015 | 24.41 | 24.72 | 23.97 | 24.27 | 290,223 | -0.20(-0.82%) |
Jun 05, 2015 | 23.95 | 24.50 | 23.83 | 24.47 | 568,094 | +0.47(+1.96%) |
Jun 04, 2015 | 24.55 | 24.76 | 23.92 | 24.00 | 423,963 | -0.75(-3.03%) |
Jun 03, 2015 | 24.22 | 24.90 | 23.79 | 24.75 | 292,510 | +0.62(+2.57%) |
Jun 02, 2015 | 24.63 | 24.76 | 24.05 | 24.13 | 198,343 | -0.55(-2.23%) |