Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 26.45 | 27.35 | 26.36 | 27.29 | 80,641 | +0.95(+3.61%) |
Jun 29, 2016 | 26.13 | 26.64 | 25.93 | 26.34 | 64,779 | +0.48(+1.86%) |
Jun 28, 2016 | 25.94 | 26.15 | 25.59 | 25.86 | 101,727 | +0.30(+1.17%) |
Jun 27, 2016 | 25.50 | 25.77 | 25.23 | 25.56 | 93,237 | -0.52(-1.99%) |
Jun 24, 2016 | 25.67 | 26.08 | 25.10 | 26.08 | 252,626 | -0.79(-2.94%) |
Jun 23, 2016 | 27.12 | 27.18 | 26.77 | 26.87 | 73,188 | +0.13(+0.49%) |
Jun 22, 2016 | 26.75 | 27.00 | 26.55 | 26.74 | 50,332 | +0.00(+0.00%) |
Jun 21, 2016 | 27.02 | 27.02 | 26.44 | 26.74 | 63,083 | -0.19(-0.71%) |
Jun 20, 2016 | 26.93 | 27.35 | 26.90 | 26.93 | 31,170 | +0.22(+0.82%) |
Jun 17, 2016 | 26.81 | 27.23 | 26.50 | 26.71 | 140,173 | -0.11(-0.41%) |
Jun 16, 2016 | 26.21 | 26.83 | 26.01 | 26.82 | 63,347 | +0.32(+1.21%) |
Jun 15, 2016 | 26.74 | 27.04 | 26.44 | 26.50 | 36,368 | +0.09(+0.34%) |
Jun 14, 2016 | 26.70 | 27.16 | 26.31 | 26.41 | 94,503 | -0.45(-1.68%) |
Jun 13, 2016 | 26.91 | 27.22 | 26.37 | 26.86 | 66,764 | -0.22(-0.81%) |
Jun 10, 2016 | 26.96 | 27.30 | 26.71 | 27.08 | 68,030 | -0.24(-0.88%) |
Jun 09, 2016 | 27.74 | 27.74 | 27.09 | 27.32 | 50,719 | -0.52(-1.87%) |
Jun 08, 2016 | 27.68 | 28.10 | 27.37 | 27.84 | 66,011 | +0.13(+0.47%) |
Jun 07, 2016 | 28.32 | 28.40 | 27.70 | 27.71 | 46,182 | -0.47(-1.67%) |
Jun 06, 2016 | 27.22 | 28.42 | 27.05 | 28.18 | 93,964 | +0.89(+3.26%) |
Jun 03, 2016 | 27.73 | 27.73 | 27.25 | 27.29 | 88,906 | -0.63(-2.26%) |
Jun 02, 2016 | 28.06 | 28.07 | 27.56 | 27.92 | 80,144 | -0.17(-0.61%) |
Jun 01, 2016 | 27.77 | 28.12 | 27.56 | 28.09 | 64,011 | +0.20(+0.72%) |
May 31, 2016 | 28.48 | 28.80 | 27.84 | 27.89 | 79,546 | -0.51(-1.80%) |
May 27, 2016 | 27.55 | 28.40 | 28.40 | 28.40 | 81,900 | +1.00(+3.65%) |
May 26, 2016 | 27.23 | 27.56 | 27.04 | 27.40 | 49,620 | +0.14(+0.51%) |
May 25, 2016 | 27.36 | 27.81 | 27.22 | 27.26 | 74,468 | -0.03(-0.11%) |
May 24, 2016 | 27.02 | 27.42 | 26.99 | 27.29 | 122,794 | +0.53(+1.98%) |
May 23, 2016 | 26.95 | 27.01 | 26.63 | 26.76 | 98,285 | -0.10(-0.37%) |
May 20, 2016 | 26.64 | 26.97 | 26.55 | 26.86 | 72,833 | +0.37(+1.40%) |
May 19, 2016 | 26.87 | 26.91 | 26.09 | 26.49 | 82,019 | -0.51(-1.89%) |
May 18, 2016 | 25.98 | 27.00 | 25.89 | 27.00 | 111,774 | +0.94(+3.61%) |
May 17, 2016 | 26.44 | 26.68 | 25.92 | 26.06 | 110,705 | -0.47(-1.77%) |
May 16, 2016 | 26.16 | 26.87 | 26.07 | 26.53 | 94,381 | +0.39(+1.49%) |
May 13, 2016 | 25.94 | 26.58 | 25.76 | 26.14 | 95,564 | +0.16(+0.62%) |
May 12, 2016 | 26.30 | 26.70 | 25.70 | 25.98 | 119,730 | -0.28(-1.07%) |
May 11, 2016 | 26.86 | 27.09 | 26.25 | 26.26 | 47,324 | -0.57(-2.12%) |
May 10, 2016 | 26.26 | 26.95 | 26.05 | 26.83 | 71,755 | +0.58(+2.21%) |
May 09, 2016 | 25.81 | 26.46 | 25.23 | 26.25 | 136,556 | -0.53(-1.98%) |
May 06, 2016 | 26.37 | 26.83 | 26.26 | 26.78 | 110,292 | +0.32(+1.21%) |
May 05, 2016 | 27.27 | 27.40 | 26.30 | 26.46 | 94,181 | -0.40(-1.49%) |
May 04, 2016 | 26.65 | 27.06 | 26.25 | 26.86 | 136,350 | -0.09(-0.33%) |
May 03, 2016 | 26.65 | 27.05 | 26.27 | 26.95 | 67,732 | +0.00(+0.00%) |
May 02, 2016 | 27.26 | 27.53 | 26.88 | 26.95 | 100,191 | -0.35(-1.28%) |
Apr 29, 2016 | 27.36 | 27.71 | 27.17 | 27.30 | 96,583 | -0.18(-0.66%) |
Apr 28, 2016 | 27.47 | 28.21 | 27.16 | 27.48 | 159,682 | -0.18(-0.65%) |
Apr 27, 2016 | 27.78 | 27.99 | 27.35 | 27.66 | 84,723 | -0.31(-1.11%) |
Apr 26, 2016 | 27.85 | 28.23 | 27.74 | 27.97 | 62,580 | +0.12(+0.43%) |
Apr 25, 2016 | 28.62 | 28.72 | 27.55 | 27.85 | 76,136 | -0.79(-2.76%) |
Apr 22, 2016 | 27.93 | 28.87 | 27.93 | 28.64 | 83,043 | +0.68(+2.43%) |
Apr 21, 2016 | 28.06 | 28.50 | 27.77 | 27.96 | 79,701 | -0.04(-0.14%) |
Apr 20, 2016 | 27.27 | 28.24 | 27.27 | 28.00 | 120,021 | +0.66(+2.41%) |
Apr 19, 2016 | 27.07 | 27.59 | 26.80 | 27.34 | 103,052 | +0.27(+1.00%) |
Apr 18, 2016 | 26.53 | 27.26 | 25.98 | 27.07 | 69,494 | +0.36(+1.35%) |
Apr 15, 2016 | 26.93 | 27.07 | 26.71 | 26.71 | 29,048 | -0.32(-1.18%) |
Apr 14, 2016 | 26.72 | 27.19 | 26.54 | 27.03 | 43,577 | +0.30(+1.12%) |
Apr 13, 2016 | 26.55 | 27.00 | 26.47 | 26.73 | 82,247 | +0.33(+1.25%) |
Apr 12, 2016 | 25.70 | 26.57 | 25.57 | 26.40 | 122,966 | +0.69(+2.68%) |
Apr 11, 2016 | 25.49 | 26.26 | 25.49 | 25.71 | 103,012 | +0.27(+1.06%) |
Apr 08, 2016 | 25.40 | 25.53 | 24.91 | 25.44 | 80,590 | +0.27(+1.07%) |
Apr 07, 2016 | 25.60 | 25.60 | 25.00 | 25.17 | 171,488 | -0.61(-2.37%) |
Apr 06, 2016 | 26.54 | 26.75 | 25.57 | 25.78 | 154,053 | -0.68(-2.57%) |
Apr 05, 2016 | 26.47 | 26.72 | 26.35 | 26.46 | 95,900 | -0.35(-1.31%) |
Apr 04, 2016 | 26.76 | 27.27 | 26.50 | 26.81 | 143,388 | +0.02(+0.07%) |
Apr 01, 2016 | 26.41 | 26.86 | 26.17 | 26.79 | 81,321 | +0.06(+0.22%) |
Mar 31, 2016 | 27.31 | 27.61 | 26.66 | 26.73 | 65,720 | -0.57(-2.09%) |
Mar 30, 2016 | 27.28 | 27.50 | 26.70 | 27.30 | 79,896 | +0.09(+0.33%) |
Mar 29, 2016 | 26.64 | 27.36 | 26.38 | 27.21 | 78,551 | +0.42(+1.57%) |
Mar 28, 2016 | 26.69 | 27.16 | 26.47 | 26.79 | 72,154 | +0.27(+1.02%) |
Mar 24, 2016 | 25.87 | 26.52 | 26.52 | 26.52 | 95,800 | +0.49(+1.88%) |
Mar 23, 2016 | 26.54 | 26.54 | 26.03 | 26.03 | 107,564 | -0.52(-1.96%) |
Mar 22, 2016 | 27.05 | 27.17 | 26.45 | 26.55 | 138,918 | -0.66(-2.43%) |
Mar 21, 2016 | 27.90 | 27.99 | 27.17 | 27.21 | 85,983 | -0.49(-1.77%) |
Mar 18, 2016 | 27.52 | 27.92 | 27.26 | 27.70 | 163,478 | +0.32(+1.17%) |
Mar 17, 2016 | 26.32 | 27.47 | 26.21 | 27.38 | 69,336 | +0.91(+3.44%) |
Mar 16, 2016 | 26.26 | 26.75 | 26.15 | 26.47 | 89,969 | +0.17(+0.65%) |
Mar 15, 2016 | 26.41 | 26.66 | 26.21 | 26.30 | 63,675 | -0.20(-0.75%) |
Mar 14, 2016 | 26.76 | 26.88 | 26.48 | 26.50 | 67,992 | -0.44(-1.63%) |
Mar 11, 2016 | 27.12 | 27.13 | 26.60 | 26.94 | 92,203 | +0.22(+0.82%) |
Mar 10, 2016 | 27.49 | 27.49 | 26.33 | 26.72 | 51,524 | -0.49(-1.80%) |
Mar 09, 2016 | 26.44 | 27.46 | 26.15 | 27.21 | 291,481 | +0.79(+2.99%) |
Mar 08, 2016 | 27.42 | 27.66 | 26.38 | 26.42 | 149,620 | -1.26(-4.55%) |
Mar 07, 2016 | 27.41 | 27.70 | 27.11 | 27.68 | 76,540 | +0.27(+0.99%) |
Mar 04, 2016 | 26.47 | 27.40 | 26.47 | 27.41 | 145,274 | +0.82(+3.08%) |
Mar 03, 2016 | 26.37 | 27.09 | 26.36 | 26.59 | 70,959 | +0.16(+0.61%) |
Mar 02, 2016 | 26.62 | 26.95 | 26.30 | 26.43 | 79,102 | -0.26(-0.97%) |
Mar 01, 2016 | 25.71 | 26.88 | 25.58 | 26.69 | 71,167 | +1.16(+4.54%) |
Feb 29, 2016 | 27.09 | 27.14 | 25.50 | 25.53 | 199,898 | -1.49(-5.51%) |
Feb 26, 2016 | 26.65 | 27.17 | 26.40 | 27.02 | 134,749 | +0.51(+1.92%) |
Feb 25, 2016 | 26.13 | 26.57 | 25.68 | 26.51 | 101,013 | +0.38(+1.45%) |
Feb 24, 2016 | 25.97 | 26.26 | 25.39 | 26.13 | 91,127 | -0.25(-0.95%) |
Feb 23, 2016 | 26.20 | 26.63 | 26.05 | 26.38 | 103,106 | +0.01(+0.04%) |
Feb 22, 2016 | 26.25 | 26.84 | 25.97 | 26.37 | 105,585 | +0.26(+1.00%) |
Feb 19, 2016 | 25.73 | 26.18 | 25.73 | 26.11 | 78,570 | +0.23(+0.89%) |
Feb 18, 2016 | 25.81 | 26.24 | 24.97 | 25.88 | 90,452 | +0.00(+0.00%) |
Feb 17, 2016 | 25.91 | 26.43 | 25.52 | 25.88 | 174,365 | +0.11(+0.43%) |
Feb 16, 2016 | 25.40 | 26.04 | 25.21 | 25.77 | 117,171 | +0.41(+1.62%) |
Feb 12, 2016 | 25.17 | 25.36 | 25.36 | 25.36 | 144,500 | +0.49(+1.97%) |
Feb 11, 2016 | 24.84 | 25.18 | 24.27 | 24.87 | 172,219 | -0.57(-2.24%) |
Feb 10, 2016 | 24.89 | 27.33 | 24.60 | 25.44 | 251,046 | -0.76(-2.90%) |
Feb 09, 2016 | 25.99 | 26.43 | 25.75 | 26.20 | 99,267 | -0.11(-0.42%) |
Feb 08, 2016 | 26.53 | 26.79 | 25.74 | 26.31 | 151,325 | -0.38(-1.42%) |
Feb 05, 2016 | 27.13 | 27.47 | 26.66 | 26.69 | 128,022 | -0.55(-2.02%) |
Feb 04, 2016 | 26.71 | 27.35 | 26.61 | 27.24 | 72,950 | +0.65(+2.44%) |
Feb 03, 2016 | 27.14 | 27.63 | 26.30 | 26.59 | 114,001 | -0.66(-2.42%) |
Feb 02, 2016 | 27.89 | 27.89 | 27.09 | 27.25 | 158,324 | -0.89(-3.16%) |
Feb 01, 2016 | 28.00 | 28.46 | 27.70 | 28.14 | 75,159 | -0.05(-0.18%) |
Jan 29, 2016 | 27.15 | 28.34 | 27.15 | 28.19 | 148,826 | +1.25(+4.64%) |
Jan 28, 2016 | 28.00 | 28.12 | 26.90 | 26.94 | 94,124 | -0.76(-2.74%) |
Jan 27, 2016 | 27.79 | 28.13 | 27.35 | 27.70 | 113,617 | -0.30(-1.07%) |
Jan 26, 2016 | 26.58 | 28.29 | 26.58 | 28.00 | 166,305 | +1.49(+5.62%) |
Jan 25, 2016 | 27.10 | 27.22 | 26.45 | 26.51 | 87,045 | -0.62(-2.29%) |
Jan 22, 2016 | 26.20 | 27.31 | 26.17 | 27.13 | 121,863 | +1.22(+4.71%) |
Jan 21, 2016 | 26.22 | 26.75 | 25.85 | 25.91 | 93,023 | -0.23(-0.88%) |
Jan 20, 2016 | 25.79 | 26.51 | 25.11 | 26.14 | 281,077 | -0.27(-1.02%) |
Jan 19, 2016 | 28.00 | 29.28 | 26.30 | 26.41 | 185,602 | -1.10(-4.00%) |
Jan 15, 2016 | 27.60 | 27.51 | 27.51 | 27.51 | 353,800 | -0.76(-2.69%) |
Jan 14, 2016 | 28.31 | 28.83 | 27.95 | 28.27 | 223,769 | -0.07(-0.25%) |
Jan 13, 2016 | 30.35 | 30.35 | 28.25 | 28.34 | 121,251 | -1.90(-6.28%) |
Jan 12, 2016 | 30.83 | 30.83 | 29.92 | 30.24 | 129,223 | -0.03(-0.10%) |
Jan 11, 2016 | 31.65 | 31.91 | 30.05 | 30.27 | 159,121 | -1.10(-3.51%) |
Jan 08, 2016 | 31.50 | 31.89 | 31.04 | 31.37 | 212,073 | +0.19(+0.61%) |
Jan 07, 2016 | 32.00 | 32.34 | 31.02 | 31.18 | 211,106 | -1.47(-4.50%) |
Jan 06, 2016 | 32.32 | 33.29 | 32.04 | 32.65 | 136,124 | -0.02(-0.06%) |
Jan 05, 2016 | 32.45 | 32.81 | 32.10 | 32.67 | 148,854 | +0.22(+0.68%) |
Jan 04, 2016 | 33.40 | 33.40 | 32.01 | 32.45 | 187,171 | -1.01(-3.02%) |
Dec 31, 2015 | 33.60 | 33.46 | 33.46 | 33.46 | 95,000 | -0.21(-0.62%) |
Dec 30, 2015 | 33.91 | 34.23 | 33.63 | 33.67 | 62,664 | -0.10(-0.30%) |
Dec 29, 2015 | 33.26 | 33.93 | 33.26 | 33.77 | 61,163 | +0.59(+1.78%) |
Dec 28, 2015 | 33.25 | 33.35 | 32.66 | 33.18 | 44,604 | -0.01(-0.03%) |
Dec 24, 2015 | 32.87 | 33.19 | 33.19 | 33.19 | 35,200 | +0.01(+0.03%) |
Dec 23, 2015 | 33.50 | 33.84 | 32.87 | 33.18 | 81,581 | -0.10(-0.30%) |
Dec 22, 2015 | 32.11 | 33.30 | 31.75 | 33.28 | 123,175 | +1.22(+3.81%) |
Dec 21, 2015 | 31.75 | 32.49 | 31.25 | 32.06 | 139,917 | +0.80(+2.56%) |
Dec 18, 2015 | 31.51 | 32.40 | 31.16 | 31.26 | 335,442 | -0.45(-1.42%) |
Dec 17, 2015 | 32.92 | 33.40 | 31.57 | 31.71 | 189,473 | -1.43(-4.32%) |
Dec 16, 2015 | 33.92 | 33.96 | 32.80 | 33.14 | 141,269 | -0.72(-2.13%) |
Dec 15, 2015 | 32.90 | 34.34 | 32.83 | 33.86 | 126,849 | +1.14(+3.48%) |
Dec 14, 2015 | 32.74 | 33.02 | 31.41 | 32.72 | 184,742 | -0.10(-0.30%) |
Dec 11, 2015 | 33.64 | 33.98 | 32.50 | 32.82 | 121,687 | -1.44(-4.20%) |
Dec 10, 2015 | 36.97 | 36.97 | 33.70 | 34.26 | 215,301 | +0.17(+0.50%) |
Dec 09, 2015 | 35.75 | 35.75 | 33.95 | 34.09 | 136,242 | -1.65(-4.62%) |
Dec 08, 2015 | 35.10 | 35.80 | 34.65 | 35.74 | 93,692 | +0.50(+1.42%) |
Dec 07, 2015 | 35.75 | 36.32 | 35.10 | 35.24 | 180,396 | +0.49(+1.41%) |
Dec 04, 2015 | 34.40 | 35.10 | 33.00 | 34.75 | 84,935 | +0.37(+1.08%) |
Dec 03, 2015 | 35.71 | 35.71 | 34.33 | 34.38 | 83,687 | -1.21(-3.40%) |
Dec 02, 2015 | 35.87 | 36.11 | 35.39 | 35.59 | 59,942 | -0.18(-0.50%) |
Dec 01, 2015 | 35.82 | 36.03 | 35.20 | 35.77 | 63,822 | +0.19(+0.53%) |
Nov 30, 2015 | 36.05 | 36.10 | 35.45 | 35.58 | 71,579 | -0.44(-1.22%) |
Nov 27, 2015 | 35.55 | 36.18 | 35.33 | 36.02 | 57,532 | +0.64(+1.81%) |
Nov 25, 2015 | 34.50 | 35.38 | 35.38 | 35.38 | 93,300 | +0.77(+2.22%) |
Nov 24, 2015 | 34.41 | 34.64 | 34.07 | 34.61 | 61,176 | +0.03(+0.09%) |
Nov 23, 2015 | 33.69 | 34.64 | 33.54 | 34.58 | 173,013 | +0.97(+2.89%) |
Nov 20, 2015 | 33.30 | 33.80 | 33.30 | 33.61 | 68,843 | +0.53(+1.60%) |
Nov 19, 2015 | 33.99 | 34.22 | 33.02 | 33.08 | 88,122 | -1.06(-3.10%) |
Nov 18, 2015 | 34.00 | 34.41 | 33.85 | 34.14 | 104,008 | +0.21(+0.62%) |
Nov 17, 2015 | 34.27 | 34.67 | 33.50 | 33.93 | 128,985 | -0.25(-0.73%) |
Nov 16, 2015 | 33.60 | 34.22 | 33.10 | 34.18 | 77,936 | +0.57(+1.70%) |
Nov 13, 2015 | 33.21 | 33.98 | 33.21 | 33.61 | 93,062 | +0.15(+0.45%) |
Nov 12, 2015 | 34.17 | 34.27 | 33.31 | 33.46 | 102,832 | -1.07(-3.10%) |
Nov 11, 2015 | 34.07 | 34.61 | 33.56 | 34.53 | 84,099 | +0.69(+2.04%) |
Nov 10, 2015 | 32.91 | 34.08 | 32.91 | 33.84 | 91,951 | +0.93(+2.83%) |
Nov 09, 2015 | 34.07 | 34.07 | 32.67 | 32.91 | 81,868 | -1.16(-3.40%) |
Nov 06, 2015 | 32.59 | 34.22 | 32.37 | 34.07 | 174,342 | +1.58(+4.86%) |
Nov 05, 2015 | 32.17 | 32.67 | 32.15 | 32.49 | 103,989 | +0.46(+1.44%) |
Nov 04, 2015 | 32.19 | 32.88 | 31.78 | 32.03 | 100,619 | +0.00(+0.00%) |
Nov 03, 2015 | 32.55 | 32.66 | 31.97 | 32.03 | 84,014 | -0.65(-1.99%) |
Nov 02, 2015 | 32.14 | 32.75 | 31.79 | 32.68 | 112,662 | +0.69(+2.16%) |
Oct 30, 2015 | 31.80 | 32.05 | 31.31 | 31.99 | 163,460 | +0.16(+0.50%) |
Oct 29, 2015 | 32.77 | 32.77 | 31.69 | 31.83 | 105,251 | -1.13(-3.43%) |
Oct 28, 2015 | 31.56 | 32.96 | 31.49 | 32.96 | 119,483 | +1.54(+4.90%) |
Oct 27, 2015 | 31.64 | 31.92 | 30.80 | 31.42 | 160,242 | -0.23(-0.73%) |
Oct 26, 2015 | 32.23 | 32.29 | 31.46 | 31.65 | 83,707 | -0.42(-1.31%) |
Oct 23, 2015 | 31.29 | 32.12 | 31.08 | 32.07 | 102,217 | +1.05(+3.38%) |
Oct 22, 2015 | 30.45 | 31.70 | 30.29 | 31.02 | 144,784 | +0.66(+2.17%) |
Oct 21, 2015 | 31.17 | 31.55 | 30.32 | 30.36 | 209,804 | -0.76(-2.44%) |
Oct 20, 2015 | 30.49 | 31.15 | 30.25 | 31.12 | 102,457 | +0.66(+2.17%) |
Oct 19, 2015 | 30.03 | 30.65 | 29.84 | 30.46 | 111,454 | +0.48(+1.60%) |
Oct 16, 2015 | 29.86 | 30.23 | 29.45 | 29.98 | 240,981 | +0.24(+0.81%) |
Oct 15, 2015 | 29.24 | 29.92 | 28.95 | 29.74 | 293,981 | +0.53(+1.81%) |
Oct 14, 2015 | 29.42 | 29.95 | 28.94 | 29.21 | 1,759,539 | -0.30(-1.02%) |
Oct 13, 2015 | 29.53 | 30.33 | 29.32 | 29.51 | 329,102 | -0.24(-0.81%) |
Oct 12, 2015 | 28.10 | 29.79 | 28.00 | 29.75 | 309,257 | +1.74(+6.21%) |
Oct 09, 2015 | 28.82 | 28.82 | 27.71 | 28.01 | 162,493 | -0.68(-2.37%) |
Oct 08, 2015 | 27.35 | 28.86 | 26.84 | 28.69 | 260,211 | +3.15(+12.33%) |
Oct 07, 2015 | 25.65 | 25.99 | 25.43 | 25.54 | 90,594 | -0.09(-0.35%) |
Oct 06, 2015 | 25.85 | 26.03 | 25.53 | 25.63 | 72,325 | -0.36(-1.39%) |
Oct 05, 2015 | 25.49 | 26.10 | 25.38 | 25.99 | 36,269 | +0.79(+3.13%) |
Oct 02, 2015 | 24.95 | 25.25 | 24.82 | 25.20 | 56,618 | +0.05(+0.20%) |
Oct 01, 2015 | 24.57 | 25.20 | 24.57 | 25.15 | 50,986 | +0.46(+1.86%) |
Sep 30, 2015 | 24.87 | 24.87 | 24.46 | 24.69 | 87,225 | -0.02(-0.08%) |
Sep 29, 2015 | 24.43 | 24.89 | 24.43 | 24.71 | 81,805 | +0.21(+0.86%) |
Sep 28, 2015 | 24.68 | 24.76 | 24.35 | 24.50 | 95,145 | -0.27(-1.09%) |
Sep 25, 2015 | 25.32 | 25.42 | 24.66 | 24.77 | 135,082 | -0.34(-1.35%) |
Sep 24, 2015 | 24.90 | 25.69 | 24.73 | 25.11 | 98,634 | +0.14(+0.56%) |
Sep 23, 2015 | 25.07 | 25.27 | 24.94 | 24.97 | 69,031 | -0.18(-0.72%) |
Sep 22, 2015 | 25.22 | 25.60 | 25.05 | 25.15 | 52,314 | -0.26(-1.02%) |
Sep 21, 2015 | 25.74 | 26.07 | 25.31 | 25.41 | 91,558 | -0.14(-0.55%) |
Sep 18, 2015 | 25.59 | 25.70 | 25.11 | 25.55 | 220,470 | -0.35(-1.35%) |
Sep 17, 2015 | 26.16 | 26.23 | 25.85 | 25.90 | 102,251 | -0.09(-0.35%) |
Sep 16, 2015 | 26.13 | 26.38 | 25.91 | 25.99 | 47,616 | -0.27(-1.03%) |
Sep 15, 2015 | 25.92 | 26.32 | 25.89 | 26.26 | 103,423 | +0.39(+1.51%) |
Sep 14, 2015 | 25.67 | 26.02 | 25.47 | 25.87 | 63,607 | +0.30(+1.17%) |
Sep 11, 2015 | 25.61 | 25.93 | 25.26 | 25.57 | 73,960 | -0.14(-0.54%) |
Sep 10, 2015 | 25.59 | 25.95 | 25.55 | 25.71 | 39,086 | +0.12(+0.47%) |
Sep 09, 2015 | 25.70 | 26.04 | 25.52 | 25.59 | 72,582 | +0.10(+0.39%) |
Sep 08, 2015 | 26.06 | 26.06 | 25.48 | 25.49 | 51,999 | -0.07(-0.27%) |
Sep 04, 2015 | 25.67 | 25.56 | 25.56 | 25.56 | 74,900 | -0.45(-1.73%) |
Sep 03, 2015 | 25.55 | 26.31 | 25.52 | 26.01 | 136,049 | +0.56(+2.20%) |
Sep 02, 2015 | 26.10 | 26.58 | 24.95 | 25.45 | 142,504 | -0.41(-1.59%) |
Sep 01, 2015 | 26.02 | 26.26 | 25.72 | 25.86 | 141,462 | -0.60(-2.27%) |
Aug 31, 2015 | 25.69 | 26.80 | 25.62 | 26.46 | 106,253 | +0.65(+2.52%) |
Aug 28, 2015 | 25.80 | 25.95 | 25.52 | 25.81 | 96,235 | -0.02(-0.08%) |
Aug 27, 2015 | 26.34 | 26.44 | 25.53 | 25.83 | 108,606 | -0.25(-0.96%) |
Aug 26, 2015 | 25.81 | 26.48 | 25.50 | 26.08 | 140,898 | +0.48(+1.87%) |
Aug 25, 2015 | 26.91 | 26.91 | 25.59 | 25.60 | 139,856 | -0.32(-1.23%) |
Aug 24, 2015 | 25.50 | 26.66 | 25.50 | 25.92 | 184,591 | +0.04(+0.15%) |
Aug 21, 2015 | 26.23 | 26.75 | 25.87 | 25.88 | 152,795 | -0.86(-3.22%) |
Aug 20, 2015 | 27.18 | 27.68 | 26.70 | 26.74 | 81,516 | -0.58(-2.12%) |
Aug 19, 2015 | 28.25 | 28.25 | 27.29 | 27.32 | 95,603 | -1.10(-3.87%) |
Aug 18, 2015 | 28.43 | 28.56 | 28.07 | 28.42 | 106,853 | +0.02(+0.07%) |
Aug 17, 2015 | 29.15 | 29.15 | 28.14 | 28.40 | 94,184 | -0.86(-2.94%) |
Aug 14, 2015 | 28.58 | 29.43 | 28.31 | 29.26 | 125,393 | +0.59(+2.06%) |
Aug 13, 2015 | 28.13 | 28.83 | 28.00 | 28.67 | 162,376 | +0.72(+2.58%) |
Aug 12, 2015 | 28.15 | 28.15 | 27.10 | 27.95 | 112,004 | -0.10(-0.36%) |
Aug 11, 2015 | 28.49 | 28.62 | 27.95 | 28.05 | 122,901 | -0.73(-2.54%) |
Aug 10, 2015 | 27.12 | 28.80 | 27.12 | 28.78 | 272,618 | +1.70(+6.28%) |
Aug 07, 2015 | 26.60 | 27.16 | 26.35 | 27.08 | 215,217 | +0.34(+1.27%) |
Aug 06, 2015 | 26.77 | 27.69 | 26.52 | 26.74 | 317,682 | -0.14(-0.52%) |
Aug 05, 2015 | 28.09 | 28.09 | 26.85 | 26.88 | 262,216 | -1.29(-4.58%) |
Aug 04, 2015 | 29.26 | 29.32 | 28.05 | 28.17 | 146,523 | -0.98(-3.36%) |
Aug 03, 2015 | 29.05 | 29.52 | 28.68 | 29.15 | 77,907 | -0.01(-0.03%) |
Jul 31, 2015 | 29.60 | 29.88 | 29.03 | 29.16 | 58,083 | -0.38(-1.29%) |
Jul 30, 2015 | 29.52 | 29.55 | 28.89 | 29.54 | 62,655 | -0.06(-0.20%) |
Jul 29, 2015 | 29.29 | 29.88 | 29.13 | 29.60 | 90,158 | +0.19(+0.65%) |
Jul 28, 2015 | 30.18 | 30.33 | 29.16 | 29.41 | 128,853 | -0.73(-2.42%) |
Jul 27, 2015 | 30.01 | 30.35 | 29.33 | 30.14 | 71,250 | -0.23(-0.76%) |
Jul 24, 2015 | 31.24 | 31.31 | 30.18 | 30.37 | 79,169 | -0.95(-3.03%) |
Jul 23, 2015 | 32.18 | 32.24 | 30.83 | 31.32 | 102,086 | -0.70(-2.19%) |
Jul 22, 2015 | 31.84 | 32.16 | 31.62 | 32.02 | 66,636 | +0.04(+0.13%) |
Jul 21, 2015 | 31.86 | 32.52 | 31.45 | 31.98 | 83,457 | -0.07(-0.22%) |
Jul 20, 2015 | 32.40 | 32.48 | 31.41 | 32.05 | 132,433 | -0.38(-1.17%) |
Jul 17, 2015 | 33.10 | 33.31 | 32.29 | 32.43 | 76,800 | -0.66(-1.99%) |
Jul 16, 2015 | 33.43 | 33.84 | 33.00 | 33.09 | 70,527 | -0.04(-0.12%) |
Jul 15, 2015 | 33.38 | 33.38 | 32.76 | 33.13 | 64,439 | -0.20(-0.60%) |
Jul 14, 2015 | 33.09 | 33.57 | 32.77 | 33.33 | 84,351 | +0.21(+0.63%) |
Jul 13, 2015 | 33.36 | 33.60 | 33.03 | 33.12 | 60,683 | -0.10(-0.30%) |
Jul 10, 2015 | 33.41 | 33.53 | 33.02 | 33.22 | 84,323 | +0.38(+1.16%) |
Jul 09, 2015 | 33.00 | 33.48 | 32.73 | 32.84 | 136,721 | +0.23(+0.71%) |
Jul 08, 2015 | 33.63 | 33.69 | 32.44 | 32.61 | 88,907 | -1.55(-4.54%) |
Jul 07, 2015 | 35.18 | 35.18 | 33.09 | 34.16 | 108,329 | -1.06(-3.01%) |
Jul 06, 2015 | 34.07 | 35.23 | 34.07 | 35.22 | 152,003 | +0.87(+2.53%) |
Jul 02, 2015 | 34.56 | 34.35 | 34.35 | 34.35 | 66,900 | -0.32(-0.92%) |