Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.50 | 21.53 | 21.01 | 21.28 | 1,004,986 | +0.15(+0.70%) |
Jun 29, 2016 | 21.00 | 21.30 | 20.98 | 21.13 | 788,365 | +0.47(+2.28%) |
Jun 28, 2016 | 20.87 | 21.07 | 20.50 | 20.66 | 973,572 | +0.10(+0.48%) |
Jun 27, 2016 | 20.67 | 20.71 | 20.32 | 20.57 | 1,567,650 | -0.34(-1.64%) |
Jun 24, 2016 | 20.69 | 21.10 | 20.59 | 20.91 | 1,398,737 | -0.68(-3.13%) |
Jun 23, 2016 | 21.32 | 21.60 | 21.17 | 21.59 | 865,409 | +0.51(+2.42%) |
Jun 22, 2016 | 21.10 | 21.32 | 20.97 | 21.08 | 884,162 | +0.06(+0.28%) |
Jun 21, 2016 | 20.92 | 21.17 | 20.61 | 21.02 | 1,101,710 | +0.43(+2.09%) |
Jun 20, 2016 | 20.78 | 20.92 | 20.57 | 20.59 | 748,358 | +0.05(+0.24%) |
Jun 17, 2016 | 20.84 | 20.99 | 20.41 | 20.54 | 1,098,794 | +0.09(+0.43%) |
Jun 16, 2016 | 19.99 | 20.48 | 19.88 | 20.45 | 1,859,052 | +0.83(+4.24%) |
Jun 15, 2016 | 19.55 | 19.92 | 19.44 | 19.62 | 1,213,230 | +0.18(+0.91%) |
Jun 14, 2016 | 19.84 | 20.09 | 19.19 | 19.44 | 1,307,745 | -0.57(-2.83%) |
Jun 13, 2016 | 19.59 | 20.06 | 19.58 | 20.01 | 1,308,932 | -0.04(-0.20%) |
Jun 10, 2016 | 20.31 | 20.75 | 19.97 | 20.05 | 867,286 | -1.15(-5.44%) |
Jun 09, 2016 | 21.51 | 21.51 | 21.06 | 21.20 | 764,775 | -0.32(-1.50%) |
Jun 08, 2016 | 21.67 | 21.77 | 21.52 | 21.53 | 2,012,068 | +0.12(+0.55%) |
Jun 07, 2016 | 20.99 | 21.47 | 20.96 | 21.41 | 1,679,059 | +0.47(+2.24%) |
Jun 06, 2016 | 20.83 | 21.01 | 20.59 | 20.94 | 1,466,261 | +0.29(+1.42%) |
Jun 03, 2016 | 20.77 | 20.78 | 20.39 | 20.65 | 2,162,514 | +0.02(+0.10%) |
Jun 02, 2016 | 20.19 | 20.80 | 20.19 | 20.63 | 962,150 | +0.30(+1.49%) |
Jun 01, 2016 | 20.34 | 20.54 | 20.10 | 20.32 | 791,931 | -0.03(-0.14%) |
May 31, 2016 | 20.57 | 20.68 | 20.21 | 20.35 | 1,285,664 | -0.25(-1.23%) |
May 27, 2016 | 20.72 | 20.61 | 20.61 | 20.61 | 1,812,097 | -0.23(-1.13%) |
May 26, 2016 | 20.79 | 20.99 | 20.63 | 20.84 | 1,295,095 | +0.16(+0.76%) |
May 25, 2016 | 20.95 | 21.05 | 20.65 | 20.68 | 1,079,460 | -0.17(-0.80%) |
May 24, 2016 | 20.79 | 20.94 | 20.61 | 20.85 | 572,023 | +0.21(+0.99%) |
May 23, 2016 | 20.73 | 20.79 | 20.57 | 20.65 | 558,337 | -0.35(-1.68%) |
May 20, 2016 | 20.80 | 21.19 | 20.76 | 21.00 | 574,674 | +0.14(+0.66%) |
May 19, 2016 | 21.01 | 21.01 | 20.67 | 20.86 | 1,369,480 | +0.02(+0.09%) |
May 18, 2016 | 20.46 | 21.12 | 20.46 | 20.84 | 750,743 | -0.10(-0.47%) |
May 17, 2016 | 20.88 | 21.06 | 20.69 | 20.94 | 838,883 | +0.06(+0.28%) |
May 16, 2016 | 20.48 | 21.07 | 20.48 | 20.88 | 914,555 | +0.35(+1.71%) |
May 13, 2016 | 20.84 | 20.99 | 20.46 | 20.53 | 1,392,098 | -0.60(-2.82%) |
May 12, 2016 | 21.72 | 21.76 | 21.11 | 21.12 | 702,133 | -0.60(-2.75%) |
May 11, 2016 | 22.50 | 22.50 | 21.72 | 21.72 | 1,008,008 | -0.34(-1.55%) |
May 10, 2016 | 21.75 | 22.16 | 21.69 | 22.06 | 2,200,180 | +0.46(+2.13%) |
May 09, 2016 | 21.23 | 21.70 | 21.23 | 21.60 | 1,975,911 | +0.25(+1.19%) |
May 06, 2016 | 21.91 | 21.98 | 21.32 | 21.35 | 2,883,312 | -0.64(-2.89%) |
May 05, 2016 | 22.27 | 22.43 | 21.78 | 21.98 | 1,873,373 | -0.19(-0.84%) |
May 04, 2016 | 22.24 | 22.28 | 22.01 | 22.17 | 1,022,117 | -0.05(-0.22%) |
May 03, 2016 | 22.33 | 22.50 | 22.17 | 22.22 | 1,306,777 | -0.33(-1.47%) |
May 02, 2016 | 22.72 | 22.74 | 22.33 | 22.55 | 1,686,942 | -0.03(-0.13%) |
Apr 29, 2016 | 24.44 | 24.44 | 21.69 | 22.58 | 3,115,504 | -1.12(-4.74%) |
Apr 28, 2016 | 24.19 | 24.29 | 23.65 | 23.71 | 1,718,021 | -0.49(-2.02%) |
Apr 27, 2016 | 24.09 | 24.45 | 24.09 | 24.19 | 1,801,976 | +0.29(+1.23%) |
Apr 26, 2016 | 23.69 | 24.00 | 23.54 | 23.90 | 929,564 | +0.45(+1.92%) |
Apr 25, 2016 | 23.70 | 23.77 | 23.38 | 23.45 | 569,182 | -0.24(-1.03%) |
Apr 22, 2016 | 23.63 | 23.98 | 23.41 | 23.70 | 621,364 | -0.23(-0.98%) |
Apr 21, 2016 | 24.12 | 24.28 | 23.86 | 23.93 | 491,568 | -0.16(-0.65%) |
Apr 20, 2016 | 23.71 | 24.28 | 23.65 | 24.09 | 1,466,217 | +0.16(+0.65%) |
Apr 19, 2016 | 24.24 | 24.24 | 23.91 | 23.93 | 1,162,872 | -0.18(-0.73%) |
Apr 18, 2016 | 24.17 | 24.26 | 23.96 | 24.11 | 1,122,511 | -0.44(-1.79%) |
Apr 15, 2016 | 24.40 | 24.85 | 24.31 | 24.55 | 2,012,583 | +0.18(+0.72%) |
Apr 14, 2016 | 24.19 | 24.49 | 23.81 | 24.37 | 1,676,554 | +0.38(+1.59%) |
Apr 13, 2016 | 23.66 | 24.24 | 23.66 | 23.99 | 1,464,001 | +0.36(+1.53%) |
Apr 12, 2016 | 23.71 | 23.74 | 23.14 | 23.63 | 1,662,092 | +0.20(+0.83%) |
Apr 11, 2016 | 24.04 | 24.31 | 23.42 | 23.43 | 1,628,214 | -0.56(-2.32%) |
Apr 08, 2016 | 24.34 | 24.34 | 23.79 | 23.99 | 1,149,845 | +0.16(+0.66%) |
Apr 07, 2016 | 24.01 | 24.21 | 23.80 | 23.83 | 1,070,866 | -0.17(-0.69%) |
Apr 06, 2016 | 24.13 | 24.29 | 23.90 | 24.00 | 1,219,331 | -0.29(-1.21%) |
Apr 05, 2016 | 24.59 | 24.70 | 24.25 | 24.29 | 900,886 | -0.62(-2.47%) |
Apr 04, 2016 | 25.17 | 25.38 | 24.78 | 24.91 | 690,595 | -0.64(-2.49%) |
Apr 01, 2016 | 25.55 | 25.74 | 25.20 | 25.54 | 795,617 | -0.22(-0.87%) |
Mar 31, 2016 | 25.88 | 25.94 | 25.56 | 25.77 | 584,959 | -0.08(-0.30%) |
Mar 30, 2016 | 25.97 | 26.06 | 25.73 | 25.85 | 477,775 | +0.03(+0.11%) |
Mar 29, 2016 | 25.20 | 25.84 | 25.07 | 25.82 | 586,807 | +0.47(+1.85%) |
Mar 28, 2016 | 25.57 | 25.57 | 25.12 | 25.35 | 835,983 | +0.36(+1.45%) |
Mar 24, 2016 | 24.71 | 24.99 | 24.99 | 24.99 | 656,238 | +0.22(+0.91%) |
Mar 23, 2016 | 25.00 | 25.03 | 24.72 | 24.76 | 585,822 | -0.41(-1.63%) |
Mar 22, 2016 | 24.83 | 25.32 | 24.66 | 25.17 | 602,045 | +0.36(+1.44%) |
Mar 21, 2016 | 24.63 | 24.87 | 24.56 | 24.81 | 1,280,637 | +0.29(+1.19%) |
Mar 18, 2016 | 24.44 | 24.62 | 24.28 | 24.52 | 1,123,788 | +0.14(+0.56%) |
Mar 17, 2016 | 23.83 | 24.46 | 23.83 | 24.39 | 1,762,454 | +0.07(+0.28%) |
Mar 16, 2016 | 24.00 | 24.39 | 23.71 | 24.32 | 1,060,469 | +0.20(+0.81%) |
Mar 15, 2016 | 24.13 | 24.32 | 23.70 | 24.12 | 1,260,891 | +0.17(+0.69%) |
Mar 14, 2016 | 24.17 | 24.34 | 23.85 | 23.96 | 945,976 | -0.42(-1.72%) |
Mar 11, 2016 | 23.81 | 24.42 | 23.58 | 24.38 | 1,653,170 | +0.81(+3.44%) |
Mar 10, 2016 | 23.80 | 23.93 | 23.29 | 23.57 | 2,846,283 | -1.07(-4.36%) |
Mar 09, 2016 | 24.86 | 24.95 | 24.39 | 24.64 | 1,745,771 | +0.25(+1.04%) |
Mar 08, 2016 | 24.44 | 24.55 | 24.11 | 24.39 | 1,932,261 | -0.29(-1.19%) |
Mar 07, 2016 | 24.43 | 25.00 | 24.34 | 24.68 | 1,747,264 | +0.60(+2.47%) |
Mar 04, 2016 | 23.09 | 24.97 | 23.07 | 24.08 | 3,406,026 | -1.52(-5.95%) |
Mar 03, 2016 | 27.27 | 27.27 | 25.39 | 25.60 | 3,065,692 | -3.44(-11.86%) |
Mar 02, 2016 | 28.96 | 29.63 | 28.91 | 29.05 | 1,163,970 | -0.34(-1.16%) |
Mar 01, 2016 | 29.42 | 29.89 | 29.31 | 29.39 | 741,284 | +0.15(+0.50%) |
Feb 29, 2016 | 29.53 | 29.70 | 29.08 | 29.24 | 967,113 | +0.30(+1.05%) |
Feb 26, 2016 | 28.96 | 29.85 | 28.71 | 28.94 | 1,061,662 | -0.66(-2.24%) |
Feb 25, 2016 | 29.64 | 29.91 | 29.10 | 29.61 | 419,197 | +0.69(+2.40%) |
Feb 24, 2016 | 28.15 | 29.01 | 28.05 | 28.91 | 492,325 | -0.20(-0.70%) |
Feb 23, 2016 | 29.52 | 29.69 | 28.97 | 29.12 | 657,004 | -0.40(-1.36%) |
Feb 22, 2016 | 29.35 | 29.85 | 29.25 | 29.52 | 728,076 | +1.06(+3.74%) |
Feb 19, 2016 | 28.62 | 28.68 | 28.26 | 28.45 | 460,380 | -0.53(-1.82%) |
Feb 18, 2016 | 28.98 | 29.35 | 28.82 | 28.98 | 567,108 | +0.14(+0.47%) |
Feb 17, 2016 | 28.51 | 29.00 | 28.49 | 28.84 | 573,819 | +0.35(+1.23%) |
Feb 16, 2016 | 27.76 | 28.50 | 27.59 | 28.49 | 604,043 | +0.89(+3.22%) |
Feb 12, 2016 | 27.20 | 27.61 | 27.61 | 27.61 | 470,285 | +0.67(+2.50%) |
Feb 11, 2016 | 27.49 | 27.88 | 26.54 | 26.93 | 733,621 | -1.13(-4.03%) |
Feb 10, 2016 | 27.95 | 28.45 | 27.86 | 28.06 | 438,346 | +0.20(+0.74%) |
Feb 09, 2016 | 27.22 | 28.19 | 27.20 | 27.86 | 590,442 | -0.01(-0.04%) |
Feb 08, 2016 | 27.33 | 27.96 | 27.03 | 27.87 | 554,547 | +0.13(+0.46%) |
Feb 05, 2016 | 28.06 | 28.15 | 27.60 | 27.74 | 665,021 | -0.04(-0.14%) |
Feb 04, 2016 | 26.91 | 27.85 | 26.88 | 27.78 | 569,814 | +0.39(+1.42%) |
Feb 03, 2016 | 27.36 | 27.57 | 26.40 | 27.39 | 755,822 | +0.68(+2.56%) |
Feb 02, 2016 | 27.36 | 27.48 | 26.65 | 26.71 | 488,694 | -1.45(-5.16%) |
Feb 01, 2016 | 27.61 | 28.34 | 27.06 | 28.16 | 711,693 | +0.08(+0.28%) |
Jan 29, 2016 | 26.69 | 28.09 | 26.51 | 28.08 | 1,455,335 | +2.39(+9.30%) |
Jan 28, 2016 | 26.46 | 26.70 | 25.61 | 25.69 | 1,238,717 | -0.84(-3.16%) |
Jan 27, 2016 | 26.33 | 27.11 | 26.22 | 26.53 | 887,408 | +0.09(+0.33%) |
Jan 26, 2016 | 26.00 | 26.45 | 25.98 | 26.44 | 834,586 | +0.42(+1.61%) |
Jan 25, 2016 | 26.36 | 26.40 | 25.91 | 26.02 | 848,888 | -0.50(-1.88%) |
Jan 22, 2016 | 25.83 | 26.53 | 25.75 | 26.52 | 1,533,696 | +1.36(+5.39%) |
Jan 21, 2016 | 25.22 | 25.77 | 25.09 | 25.17 | 781,291 | -0.63(-2.46%) |
Jan 20, 2016 | 25.77 | 25.99 | 24.94 | 25.80 | 758,139 | -0.63(-2.40%) |
Jan 19, 2016 | 26.10 | 26.62 | 26.08 | 26.43 | 1,244,065 | +0.55(+2.11%) |
Jan 15, 2016 | 26.13 | 25.89 | 25.89 | 25.89 | 1,186,525 | -1.48(-5.42%) |
Jan 14, 2016 | 27.10 | 27.54 | 26.81 | 27.37 | 1,230,408 | +0.13(+0.47%) |
Jan 13, 2016 | 28.03 | 28.26 | 27.22 | 27.24 | 857,215 | -0.99(-3.49%) |
Jan 12, 2016 | 27.34 | 28.26 | 27.32 | 28.23 | 1,168,355 | +0.96(+3.51%) |
Jan 11, 2016 | 27.64 | 27.65 | 26.95 | 27.27 | 740,375 | +0.18(+0.65%) |
Jan 08, 2016 | 27.53 | 27.62 | 27.05 | 27.10 | 592,639 | -0.19(-0.68%) |
Jan 07, 2016 | 27.12 | 27.74 | 27.07 | 27.28 | 840,993 | -0.95(-3.35%) |
Jan 06, 2016 | 27.94 | 28.39 | 27.93 | 28.23 | 773,767 | -0.39(-1.36%) |
Jan 05, 2016 | 28.58 | 28.77 | 28.20 | 28.62 | 971,352 | +0.31(+1.10%) |
Jan 04, 2016 | 28.84 | 28.84 | 27.95 | 28.31 | 902,259 | -0.52(-1.79%) |
Dec 31, 2015 | 28.99 | 28.82 | 28.82 | 28.82 | 298,219 | -0.33(-1.14%) |
Dec 30, 2015 | 29.24 | 29.51 | 28.93 | 29.16 | 800,156 | +0.02(+0.07%) |
Dec 29, 2015 | 29.20 | 29.26 | 28.92 | 29.14 | 541,981 | +0.26(+0.91%) |
Dec 28, 2015 | 29.09 | 29.12 | 28.81 | 28.87 | 602,690 | +0.23(+0.82%) |
Dec 24, 2015 | 28.64 | 28.64 | 28.64 | 28.64 | 283,975 | +0.03(+0.10%) |
Dec 23, 2015 | 28.48 | 28.64 | 28.43 | 28.61 | 718,212 | +0.14(+0.48%) |
Dec 22, 2015 | 27.95 | 28.57 | 27.91 | 28.47 | 1,005,917 | +0.54(+1.92%) |
Dec 21, 2015 | 28.36 | 28.36 | 27.74 | 27.94 | 1,127,617 | +0.11(+0.39%) |
Dec 18, 2015 | 28.64 | 28.81 | 27.83 | 27.83 | 1,352,627 | -1.20(-4.13%) |
Dec 17, 2015 | 29.59 | 29.74 | 28.98 | 29.03 | 1,235,929 | -0.42(-1.42%) |
Dec 16, 2015 | 28.79 | 29.58 | 28.69 | 29.45 | 1,429,895 | +0.25(+0.87%) |
Dec 15, 2015 | 29.68 | 29.68 | 29.08 | 29.19 | 1,161,539 | -0.03(-0.10%) |
Dec 14, 2015 | 29.58 | 29.60 | 28.98 | 29.22 | 1,422,506 | -0.06(-0.20%) |
Dec 11, 2015 | 29.78 | 29.98 | 29.25 | 29.28 | 1,017,852 | -0.89(-2.94%) |
Dec 10, 2015 | 30.44 | 30.69 | 30.15 | 30.17 | 845,054 | -0.19(-0.64%) |
Dec 09, 2015 | 31.01 | 31.28 | 30.27 | 30.36 | 1,268,446 | -0.21(-0.70%) |
Dec 08, 2015 | 30.66 | 30.75 | 30.51 | 30.58 | 927,594 | -0.49(-1.57%) |
Dec 07, 2015 | 31.53 | 31.54 | 30.98 | 31.06 | 775,676 | -0.11(-0.34%) |
Dec 04, 2015 | 31.18 | 31.52 | 30.80 | 31.17 | 1,011,284 | +0.37(+1.20%) |
Dec 03, 2015 | 31.41 | 31.67 | 30.71 | 30.80 | 1,883,790 | +0.37(+1.22%) |
Dec 02, 2015 | 30.21 | 30.52 | 29.76 | 30.43 | 1,696,288 | +0.57(+1.93%) |
Dec 01, 2015 | 30.09 | 30.21 | 29.75 | 29.86 | 1,499,736 | -0.63(-2.08%) |
Nov 30, 2015 | 29.87 | 30.92 | 29.78 | 30.49 | 1,262,083 | +0.39(+1.30%) |
Nov 27, 2015 | 30.37 | 30.41 | 29.96 | 30.10 | 398,406 | -0.31(-1.03%) |
Nov 25, 2015 | 30.06 | 30.41 | 30.41 | 30.41 | 652,382 | -0.41(-1.33%) |
Nov 24, 2015 | 30.90 | 31.12 | 30.51 | 30.82 | 791,545 | -0.17(-0.53%) |
Nov 23, 2015 | 30.67 | 31.06 | 30.58 | 30.99 | 1,584,975 | +0.18(+0.57%) |
Nov 20, 2015 | 30.57 | 30.89 | 30.21 | 30.81 | 678,903 | +0.33(+1.09%) |
Nov 19, 2015 | 30.07 | 30.48 | 29.96 | 30.48 | 816,013 | +0.81(+2.73%) |
Nov 18, 2015 | 29.53 | 29.67 | 29.32 | 29.67 | 671,206 | +0.44(+1.50%) |
Nov 17, 2015 | 29.79 | 29.86 | 29.14 | 29.23 | 788,602 | -0.36(-1.22%) |
Nov 16, 2015 | 28.79 | 29.69 | 28.76 | 29.59 | 960,295 | +0.77(+2.67%) |
Nov 13, 2015 | 28.71 | 29.09 | 28.31 | 28.82 | 1,308,796 | +0.64(+2.28%) |
Nov 12, 2015 | 28.35 | 28.74 | 28.01 | 28.18 | 964,315 | -0.55(-1.90%) |
Nov 11, 2015 | 29.22 | 29.26 | 28.59 | 28.73 | 1,031,526 | -0.03(-0.10%) |
Nov 10, 2015 | 28.51 | 28.82 | 28.02 | 28.76 | 639,085 | +0.43(+1.51%) |
Nov 09, 2015 | 28.84 | 29.16 | 28.20 | 28.33 | 697,781 | -0.83(-2.84%) |
Nov 06, 2015 | 28.90 | 29.23 | 28.50 | 29.15 | 690,564 | -0.03(-0.10%) |
Nov 05, 2015 | 29.07 | 29.57 | 29.07 | 29.18 | 774,167 | +0.11(+0.37%) |
Nov 04, 2015 | 30.12 | 30.47 | 28.91 | 29.08 | 1,308,450 | -1.13(-3.74%) |
Nov 03, 2015 | 29.27 | 30.65 | 29.27 | 30.21 | 1,644,052 | +1.07(+3.68%) |
Nov 02, 2015 | 28.57 | 29.15 | 28.17 | 29.14 | 622,990 | +0.52(+1.80%) |
Oct 30, 2015 | 28.86 | 29.15 | 28.48 | 28.62 | 831,757 | +0.00(+0.00%) |
Oct 29, 2015 | 27.57 | 28.77 | 27.55 | 28.62 | 1,004,703 | +0.96(+3.49%) |
Oct 28, 2015 | 27.74 | 27.94 | 27.25 | 27.65 | 859,143 | -0.06(-0.21%) |
Oct 27, 2015 | 26.81 | 27.93 | 26.60 | 27.71 | 1,301,455 | +1.12(+4.21%) |
Oct 26, 2015 | 27.20 | 27.44 | 26.35 | 26.59 | 1,051,009 | -0.76(-2.78%) |
Oct 23, 2015 | 27.19 | 27.46 | 27.07 | 27.35 | 675,650 | +0.37(+1.37%) |
Oct 22, 2015 | 26.27 | 26.99 | 26.25 | 26.98 | 761,038 | +0.89(+3.40%) |
Oct 21, 2015 | 26.47 | 26.49 | 26.01 | 26.10 | 482,040 | -0.36(-1.36%) |
Oct 20, 2015 | 26.57 | 26.68 | 26.12 | 26.46 | 641,599 | -0.02(-0.07%) |
Oct 19, 2015 | 26.39 | 26.67 | 26.21 | 26.48 | 634,710 | -0.38(-1.42%) |
Oct 16, 2015 | 26.73 | 26.94 | 26.35 | 26.86 | 991,891 | +0.37(+1.40%) |
Oct 15, 2015 | 25.68 | 26.50 | 25.58 | 26.48 | 856,318 | +0.67(+2.60%) |
Oct 14, 2015 | 25.97 | 26.44 | 25.72 | 25.81 | 796,305 | -0.12(-0.45%) |
Oct 13, 2015 | 26.38 | 26.83 | 25.92 | 25.93 | 1,045,447 | -0.83(-3.10%) |
Oct 12, 2015 | 27.25 | 27.38 | 26.68 | 26.76 | 667,419 | -0.63(-2.31%) |
Oct 09, 2015 | 27.36 | 27.44 | 26.94 | 27.39 | 772,211 | +0.44(+1.63%) |
Oct 08, 2015 | 26.36 | 26.95 | 26.16 | 26.95 | 792,159 | +0.55(+2.07%) |
Oct 07, 2015 | 25.76 | 26.68 | 25.76 | 26.41 | 1,260,928 | +0.60(+2.34%) |
Oct 06, 2015 | 25.96 | 26.17 | 25.78 | 25.80 | 886,951 | +0.05(+0.19%) |
Oct 05, 2015 | 25.40 | 25.93 | 25.38 | 25.75 | 766,328 | +0.74(+2.96%) |
Oct 02, 2015 | 24.65 | 25.23 | 24.26 | 25.01 | 1,750,701 | +0.14(+0.55%) |
Oct 01, 2015 | 25.11 | 25.31 | 24.58 | 24.88 | 884,918 | -0.05(-0.20%) |
Sep 30, 2015 | 25.19 | 25.24 | 24.66 | 24.93 | 862,032 | +0.43(+1.75%) |
Sep 29, 2015 | 24.05 | 24.61 | 23.88 | 24.50 | 775,847 | +0.22(+0.92%) |
Sep 28, 2015 | 24.73 | 24.75 | 24.26 | 24.27 | 1,110,178 | -0.49(-1.97%) |
Sep 25, 2015 | 25.06 | 25.25 | 24.57 | 24.76 | 1,342,269 | +0.15(+0.59%) |
Sep 24, 2015 | 23.66 | 24.69 | 23.31 | 24.61 | 1,643,880 | +0.11(+0.44%) |
Sep 23, 2015 | 25.22 | 25.22 | 24.44 | 24.51 | 1,130,206 | -0.89(-3.49%) |
Sep 22, 2015 | 25.19 | 25.52 | 24.90 | 25.39 | 911,187 | -0.19(-0.76%) |
Sep 21, 2015 | 25.34 | 25.91 | 25.33 | 25.59 | 711,871 | +0.01(+0.04%) |
Sep 18, 2015 | 25.65 | 26.08 | 25.46 | 25.58 | 1,357,983 | -0.66(-2.53%) |
Sep 17, 2015 | 25.64 | 26.73 | 25.64 | 26.24 | 1,133,596 | +0.08(+0.30%) |
Sep 16, 2015 | 25.39 | 26.26 | 25.26 | 26.16 | 1,800,363 | +1.07(+4.27%) |
Sep 15, 2015 | 24.62 | 25.34 | 24.54 | 25.09 | 1,418,490 | +0.42(+1.70%) |
Sep 14, 2015 | 24.10 | 24.90 | 23.82 | 24.67 | 1,136,171 | +0.85(+3.56%) |
Sep 11, 2015 | 24.15 | 24.20 | 23.65 | 23.82 | 623,630 | -0.32(-1.33%) |
Sep 10, 2015 | 23.97 | 24.57 | 23.86 | 24.15 | 982,104 | +0.19(+0.77%) |
Sep 09, 2015 | 24.53 | 24.75 | 23.95 | 23.96 | 887,864 | -0.23(-0.97%) |
Sep 08, 2015 | 24.63 | 24.79 | 23.98 | 24.20 | 759,670 | +0.21(+0.89%) |
Sep 04, 2015 | 24.21 | 23.98 | 23.98 | 23.98 | 970,620 | -0.54(-2.19%) |
Sep 03, 2015 | 24.33 | 24.95 | 24.24 | 24.52 | 1,023,473 | -0.03(-0.12%) |
Sep 02, 2015 | 23.77 | 24.55 | 23.70 | 24.55 | 992,877 | +0.84(+3.54%) |
Sep 01, 2015 | 23.91 | 24.19 | 23.60 | 23.71 | 952,184 | -0.93(-3.76%) |
Aug 31, 2015 | 24.26 | 24.83 | 23.99 | 24.63 | 928,462 | -0.23(-0.94%) |
Aug 28, 2015 | 24.82 | 25.12 | 24.69 | 24.87 | 836,940 | -0.31(-1.24%) |
Aug 27, 2015 | 25.14 | 25.52 | 24.87 | 25.18 | 952,976 | +0.31(+1.25%) |
Aug 26, 2015 | 23.66 | 24.92 | 23.64 | 24.87 | 848,432 | +1.27(+5.37%) |
Aug 25, 2015 | 24.52 | 24.63 | 23.58 | 23.60 | 1,125,969 | -0.25(-1.06%) |
Aug 24, 2015 | 22.72 | 24.62 | 22.56 | 23.85 | 2,510,107 | -1.17(-4.67%) |
Aug 21, 2015 | 25.25 | 25.35 | 24.85 | 25.02 | 950,543 | -0.40(-1.57%) |
Aug 20, 2015 | 25.61 | 25.75 | 25.39 | 25.42 | 872,014 | -0.32(-1.25%) |
Aug 19, 2015 | 25.92 | 25.99 | 25.51 | 25.74 | 744,989 | -0.26(-1.01%) |
Aug 18, 2015 | 25.96 | 26.19 | 25.86 | 26.01 | 577,034 | -0.28(-1.05%) |
Aug 17, 2015 | 26.19 | 26.33 | 26.00 | 26.28 | 761,699 | -0.05(-0.18%) |
Aug 14, 2015 | 26.61 | 26.69 | 26.27 | 26.33 | 845,821 | -0.18(-0.70%) |
Aug 13, 2015 | 26.67 | 26.75 | 26.49 | 26.52 | 538,683 | -0.35(-1.30%) |
Aug 12, 2015 | 26.83 | 26.98 | 26.47 | 26.87 | 480,202 | -0.09(-0.32%) |
Aug 11, 2015 | 27.62 | 27.80 | 26.92 | 26.96 | 624,391 | -1.20(-4.25%) |
Aug 10, 2015 | 27.19 | 28.16 | 27.16 | 28.15 | 423,416 | +1.01(+3.73%) |
Aug 07, 2015 | 27.06 | 27.43 | 26.94 | 27.14 | 430,557 | -0.25(-0.92%) |
Aug 06, 2015 | 27.60 | 27.83 | 27.24 | 27.39 | 462,628 | -0.03(-0.11%) |
Aug 05, 2015 | 27.29 | 27.70 | 27.19 | 27.42 | 859,377 | +0.12(+0.43%) |
Aug 04, 2015 | 27.01 | 27.34 | 27.01 | 27.31 | 636,268 | +0.29(+1.08%) |
Aug 03, 2015 | 27.14 | 27.21 | 26.86 | 27.01 | 724,230 | -0.08(-0.29%) |
Jul 31, 2015 | 26.30 | 27.42 | 26.27 | 27.09 | 1,531,199 | +1.24(+4.78%) |
Jul 30, 2015 | 26.79 | 26.92 | 25.03 | 25.86 | 2,703,416 | -1.90(-6.84%) |
Jul 29, 2015 | 27.60 | 27.96 | 27.35 | 27.75 | 934,618 | +0.18(+0.63%) |
Jul 28, 2015 | 27.17 | 27.62 | 26.96 | 27.58 | 832,871 | +0.41(+1.50%) |
Jul 27, 2015 | 27.22 | 27.35 | 26.94 | 27.17 | 673,476 | -0.48(-1.72%) |
Jul 24, 2015 | 27.97 | 28.05 | 27.60 | 27.65 | 1,047,748 | -0.45(-1.59%) |
Jul 23, 2015 | 28.40 | 28.72 | 28.07 | 28.09 | 526,691 | -0.45(-1.57%) |
Jul 22, 2015 | 29.29 | 29.33 | 28.50 | 28.54 | 787,005 | -0.92(-3.14%) |
Jul 21, 2015 | 29.25 | 29.54 | 29.19 | 29.47 | 758,581 | +0.14(+0.46%) |
Jul 20, 2015 | 29.30 | 29.52 | 29.15 | 29.33 | 669,396 | -0.28(-0.95%) |
Jul 17, 2015 | 29.67 | 29.75 | 29.43 | 29.61 | 549,104 | -0.11(-0.36%) |
Jul 16, 2015 | 29.89 | 30.20 | 29.68 | 29.72 | 794,624 | -0.13(-0.42%) |
Jul 15, 2015 | 30.16 | 30.16 | 29.42 | 29.84 | 970,791 | -0.21(-0.71%) |
Jul 14, 2015 | 29.51 | 30.17 | 29.38 | 30.06 | 991,739 | +0.62(+2.11%) |
Jul 13, 2015 | 29.26 | 29.56 | 29.11 | 29.44 | 979,246 | +0.50(+1.71%) |
Jul 10, 2015 | 29.26 | 29.32 | 28.79 | 28.94 | 1,254,048 | -0.01(-0.03%) |
Jul 09, 2015 | 29.12 | 29.33 | 28.85 | 28.95 | 916,373 | +0.12(+0.41%) |
Jul 08, 2015 | 28.82 | 29.18 | 28.67 | 28.83 | 1,050,448 | +0.27(+0.95%) |
Jul 07, 2015 | 28.68 | 28.70 | 28.03 | 28.56 | 1,069,902 | -0.32(-1.11%) |
Jul 06, 2015 | 28.92 | 29.31 | 28.74 | 28.88 | 611,095 | -0.60(-2.05%) |
Jul 02, 2015 | 29.42 | 29.48 | 29.48 | 29.48 | 517,793 | +0.27(+0.93%) |