Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 24.11 | 24.85 | 23.78 | 24.84 | 401,211 | +0.96(+4.03%) |
Jun 29, 2016 | 23.15 | 24.29 | 23.08 | 23.88 | 456,218 | +0.85(+3.71%) |
Jun 28, 2016 | 22.91 | 23.29 | 22.71 | 23.02 | 516,063 | +0.46(+2.05%) |
Jun 27, 2016 | 23.21 | 23.29 | 22.55 | 22.56 | 542,989 | -0.95(-4.05%) |
Jun 24, 2016 | 23.67 | 23.96 | 23.18 | 23.51 | 679,962 | -1.34(-5.40%) |
Jun 23, 2016 | 24.99 | 25.16 | 24.70 | 24.86 | 325,796 | +0.25(+1.03%) |
Jun 22, 2016 | 24.70 | 25.17 | 24.51 | 24.60 | 352,045 | -0.07(-0.29%) |
Jun 21, 2016 | 24.71 | 24.85 | 24.20 | 24.68 | 260,538 | -0.13(-0.51%) |
Jun 20, 2016 | 24.34 | 25.11 | 24.09 | 24.80 | 447,716 | +0.97(+4.07%) |
Jun 17, 2016 | 23.85 | 24.13 | 23.60 | 23.83 | 818,317 | -0.03(-0.11%) |
Jun 16, 2016 | 23.89 | 23.89 | 23.36 | 23.86 | 426,522 | +0.08(+0.34%) |
Jun 15, 2016 | 24.22 | 24.26 | 23.74 | 23.78 | 444,097 | -0.33(-1.36%) |
Jun 14, 2016 | 23.93 | 24.59 | 23.60 | 24.10 | 492,980 | +0.71(+3.03%) |
Jun 13, 2016 | 23.62 | 23.92 | 23.32 | 23.40 | 572,072 | -0.46(-1.94%) |
Jun 10, 2016 | 24.30 | 24.78 | 23.83 | 23.86 | 752,629 | -0.69(-2.80%) |
Jun 09, 2016 | 24.14 | 24.61 | 24.05 | 24.55 | 431,743 | +0.32(+1.31%) |
Jun 08, 2016 | 23.52 | 24.55 | 23.31 | 24.23 | 782,000 | +0.81(+3.48%) |
Jun 07, 2016 | 21.30 | 23.47 | 20.91 | 23.41 | 952,870 | +1.29(+5.85%) |
Jun 06, 2016 | 22.02 | 22.16 | 21.78 | 22.12 | 565,583 | +0.19(+0.87%) |
Jun 03, 2016 | 22.23 | 22.23 | 21.78 | 21.93 | 536,434 | -0.34(-1.54%) |
Jun 02, 2016 | 22.32 | 22.43 | 22.11 | 22.27 | 459,906 | -0.11(-0.49%) |
Jun 01, 2016 | 21.97 | 22.54 | 21.68 | 22.38 | 487,171 | +0.37(+1.69%) |
May 31, 2016 | 22.31 | 22.42 | 21.93 | 22.01 | 820,529 | -0.27(-1.22%) |
May 27, 2016 | 21.26 | 22.28 | 22.28 | 22.28 | 743,862 | +1.09(+5.13%) |
May 26, 2016 | 21.26 | 21.29 | 20.63 | 21.20 | 502,611 | +0.07(+0.34%) |
May 25, 2016 | 21.28 | 21.28 | 20.75 | 21.12 | 568,829 | -0.06(-0.30%) |
May 24, 2016 | 20.88 | 21.31 | 20.78 | 21.19 | 342,060 | +0.50(+2.41%) |
May 23, 2016 | 20.62 | 20.91 | 20.52 | 20.69 | 132,087 | +0.03(+0.13%) |
May 20, 2016 | 20.29 | 20.74 | 20.01 | 20.66 | 237,659 | +0.40(+1.97%) |
May 19, 2016 | 20.80 | 20.98 | 19.94 | 20.26 | 246,197 | -0.70(-3.33%) |
May 18, 2016 | 20.99 | 21.23 | 20.43 | 20.96 | 490,779 | -0.08(-0.39%) |
May 17, 2016 | 21.04 | 21.25 | 20.67 | 21.04 | 414,686 | -0.14(-0.64%) |
May 16, 2016 | 21.41 | 21.68 | 20.85 | 21.18 | 284,065 | -0.11(-0.51%) |
May 13, 2016 | 21.28 | 22.06 | 21.19 | 21.29 | 585,345 | -0.13(-0.59%) |
May 12, 2016 | 21.62 | 21.81 | 21.12 | 21.41 | 337,642 | -0.18(-0.84%) |
May 11, 2016 | 21.56 | 21.75 | 21.37 | 21.59 | 348,676 | +0.00(+0.00%) |
May 10, 2016 | 21.02 | 21.65 | 20.83 | 21.59 | 212,059 | +0.77(+3.70%) |
May 09, 2016 | 20.88 | 21.12 | 20.74 | 20.82 | 224,215 | -0.08(-0.39%) |
May 06, 2016 | 21.10 | 21.35 | 20.82 | 20.91 | 215,171 | -0.27(-1.28%) |
May 05, 2016 | 21.07 | 21.39 | 20.88 | 21.18 | 235,359 | +0.24(+1.12%) |
May 04, 2016 | 21.13 | 21.30 | 20.68 | 20.94 | 311,825 | -0.28(-1.32%) |
May 03, 2016 | 21.57 | 21.68 | 21.16 | 21.22 | 323,414 | -0.53(-2.46%) |
May 02, 2016 | 21.02 | 21.78 | 20.92 | 21.76 | 259,124 | +0.82(+3.94%) |
Apr 29, 2016 | 21.46 | 21.62 | 20.81 | 20.93 | 550,732 | -0.54(-2.53%) |
Apr 28, 2016 | 21.73 | 22.35 | 21.42 | 21.48 | 361,388 | -0.33(-1.50%) |
Apr 27, 2016 | 21.82 | 22.01 | 21.53 | 21.80 | 251,253 | +0.05(+0.25%) |
Apr 26, 2016 | 21.62 | 21.84 | 21.39 | 21.75 | 327,087 | +0.29(+1.35%) |
Apr 25, 2016 | 22.00 | 22.07 | 21.21 | 21.46 | 564,533 | -0.58(-2.63%) |
Apr 22, 2016 | 21.47 | 22.06 | 21.22 | 22.04 | 343,506 | +0.68(+3.18%) |
Apr 21, 2016 | 21.67 | 21.86 | 21.34 | 21.36 | 243,821 | -0.21(-0.97%) |
Apr 20, 2016 | 21.50 | 21.71 | 21.09 | 21.57 | 225,940 | +0.10(+0.46%) |
Apr 19, 2016 | 21.83 | 22.02 | 21.34 | 21.47 | 610,817 | -0.33(-1.50%) |
Apr 18, 2016 | 21.19 | 21.86 | 21.03 | 21.79 | 407,453 | +0.53(+2.47%) |
Apr 15, 2016 | 21.27 | 21.31 | 20.95 | 21.27 | 269,502 | +0.00(+0.00%) |
Apr 14, 2016 | 21.01 | 21.30 | 20.89 | 21.27 | 404,905 | +0.23(+1.08%) |
Apr 13, 2016 | 21.19 | 21.28 | 20.82 | 21.04 | 424,531 | +0.00(+0.00%) |
Apr 12, 2016 | 21.14 | 21.29 | 20.79 | 21.04 | 343,262 | -0.10(-0.47%) |
Apr 11, 2016 | 21.11 | 21.49 | 21.03 | 21.14 | 698,005 | +0.22(+1.04%) |
Apr 08, 2016 | 20.70 | 20.93 | 20.54 | 20.92 | 584,130 | +0.37(+1.81%) |
Apr 07, 2016 | 20.64 | 20.82 | 20.22 | 20.55 | 521,802 | -0.19(-0.92%) |
Apr 06, 2016 | 20.81 | 21.24 | 20.57 | 20.74 | 696,927 | +0.06(+0.31%) |
Apr 05, 2016 | 20.14 | 21.08 | 19.94 | 20.68 | 680,964 | +0.33(+1.60%) |
Apr 04, 2016 | 19.92 | 20.51 | 19.48 | 20.35 | 1,019,447 | +0.43(+2.18%) |
Apr 01, 2016 | 19.01 | 20.30 | 19.00 | 19.92 | 1,335,940 | +0.63(+3.29%) |
Mar 31, 2016 | 19.09 | 19.35 | 17.92 | 19.29 | 2,603,306 | +0.40(+2.11%) |
Mar 30, 2016 | 19.65 | 20.26 | 18.03 | 18.89 | 2,706,757 | -1.36(-6.71%) |
Mar 29, 2016 | 18.69 | 20.31 | 18.56 | 20.25 | 531,932 | +1.51(+8.07%) |
Mar 28, 2016 | 18.97 | 19.00 | 18.57 | 18.73 | 131,922 | -0.22(-1.15%) |
Mar 24, 2016 | 18.56 | 18.95 | 18.95 | 18.95 | 118,399 | +0.28(+1.50%) |
Mar 23, 2016 | 19.32 | 19.42 | 18.67 | 18.67 | 224,581 | -0.71(-3.65%) |
Mar 22, 2016 | 19.28 | 19.64 | 19.24 | 19.38 | 155,020 | -0.01(-0.05%) |
Mar 21, 2016 | 20.01 | 20.30 | 19.32 | 19.38 | 206,623 | -0.62(-3.12%) |
Mar 18, 2016 | 19.89 | 20.35 | 19.89 | 20.01 | 723,790 | +0.26(+1.33%) |
Mar 17, 2016 | 18.69 | 19.80 | 18.67 | 19.75 | 183,596 | +1.06(+5.67%) |
Mar 16, 2016 | 18.38 | 18.81 | 18.20 | 18.69 | 265,785 | +0.24(+1.28%) |
Mar 15, 2016 | 18.82 | 18.87 | 18.39 | 18.45 | 181,007 | -0.53(-2.77%) |
Mar 14, 2016 | 18.81 | 19.09 | 18.81 | 18.98 | 261,976 | +0.16(+0.87%) |
Mar 11, 2016 | 18.68 | 18.90 | 18.59 | 18.81 | 222,328 | +0.39(+2.11%) |
Mar 10, 2016 | 19.21 | 19.24 | 18.36 | 18.43 | 345,553 | -0.74(-3.87%) |
Mar 09, 2016 | 18.97 | 19.32 | 18.69 | 19.17 | 440,310 | +0.29(+1.53%) |
Mar 08, 2016 | 19.73 | 19.73 | 18.76 | 18.88 | 355,931 | -0.94(-4.75%) |
Mar 07, 2016 | 19.15 | 19.86 | 18.95 | 19.82 | 436,632 | +0.66(+3.45%) |
Mar 04, 2016 | 18.20 | 18.62 | 18.06 | 19.16 | 444,943 | +0.95(+5.22%) |
Mar 03, 2016 | 17.97 | 18.31 | 17.88 | 18.21 | 404,514 | +0.21(+1.16%) |
Mar 02, 2016 | 18.09 | 18.23 | 17.76 | 18.00 | 246,239 | -0.13(-0.70%) |
Mar 01, 2016 | 17.74 | 18.13 | 17.50 | 18.13 | 288,788 | +0.56(+3.20%) |
Feb 29, 2016 | 17.76 | 17.91 | 17.55 | 17.56 | 265,821 | -0.17(-0.97%) |
Feb 26, 2016 | 17.13 | 17.79 | 17.09 | 17.74 | 742,178 | +0.78(+4.59%) |
Feb 25, 2016 | 17.18 | 17.38 | 16.80 | 16.96 | 700,726 | -0.12(-0.69%) |
Feb 24, 2016 | 17.16 | 17.17 | 16.00 | 17.08 | 943,104 | -0.42(-2.37%) |
Feb 23, 2016 | 18.03 | 18.20 | 17.39 | 17.49 | 378,404 | -0.53(-2.96%) |
Feb 22, 2016 | 17.74 | 18.08 | 17.40 | 18.02 | 544,144 | +1.16(+6.85%) |
Feb 19, 2016 | 16.52 | 16.87 | 16.30 | 16.87 | 320,806 | +0.30(+1.80%) |
Feb 18, 2016 | 17.43 | 17.75 | 16.31 | 16.57 | 496,203 | -0.79(-4.53%) |
Feb 17, 2016 | 16.81 | 17.46 | 16.64 | 17.36 | 543,832 | +0.73(+4.40%) |
Feb 16, 2016 | 16.99 | 16.99 | 16.20 | 16.62 | 481,984 | -0.14(-0.81%) |
Feb 12, 2016 | 16.81 | 16.76 | 16.76 | 16.76 | 378,738 | +0.20(+1.20%) |
Feb 11, 2016 | 16.54 | 16.84 | 16.28 | 16.56 | 320,011 | -0.29(-1.72%) |
Feb 10, 2016 | 17.15 | 17.28 | 16.73 | 16.85 | 530,903 | -0.15(-0.90%) |
Feb 09, 2016 | 16.88 | 17.38 | 16.64 | 17.00 | 370,756 | -0.14(-0.84%) |
Feb 08, 2016 | 17.64 | 17.64 | 16.48 | 17.15 | 465,388 | -0.77(-4.28%) |
Feb 05, 2016 | 18.94 | 18.94 | 17.89 | 17.92 | 334,847 | -1.15(-6.02%) |
Feb 04, 2016 | 18.70 | 19.28 | 18.70 | 19.06 | 216,557 | +0.24(+1.30%) |
Feb 03, 2016 | 18.36 | 18.82 | 17.67 | 18.82 | 346,584 | +0.68(+3.73%) |
Feb 02, 2016 | 20.39 | 20.39 | 17.67 | 18.14 | 737,257 | -2.49(-12.08%) |
Feb 01, 2016 | 20.29 | 20.83 | 19.92 | 20.63 | 430,925 | +0.24(+1.20%) |
Jan 29, 2016 | 19.05 | 20.39 | 19.05 | 20.39 | 382,606 | +1.37(+7.22%) |
Jan 28, 2016 | 19.18 | 19.33 | 18.81 | 19.02 | 166,454 | +0.08(+0.43%) |
Jan 27, 2016 | 19.07 | 19.25 | 18.60 | 18.94 | 236,925 | -0.15(-0.80%) |
Jan 26, 2016 | 19.20 | 19.24 | 18.62 | 19.09 | 269,970 | -0.05(-0.28%) |
Jan 25, 2016 | 19.84 | 20.13 | 19.08 | 19.14 | 531,938 | -0.73(-3.68%) |
Jan 22, 2016 | 19.04 | 19.89 | 19.01 | 19.88 | 512,484 | +1.17(+6.28%) |
Jan 21, 2016 | 18.32 | 18.94 | 18.11 | 18.70 | 457,964 | +0.43(+2.37%) |
Jan 20, 2016 | 17.73 | 18.40 | 17.35 | 18.27 | 471,997 | +0.22(+1.20%) |
Jan 19, 2016 | 18.42 | 18.76 | 17.77 | 18.05 | 518,191 | -0.18(-0.99%) |
Jan 15, 2016 | 18.01 | 18.23 | 18.23 | 18.23 | 382,281 | -0.16(-0.88%) |
Jan 14, 2016 | 18.28 | 18.73 | 17.83 | 18.39 | 462,456 | +0.25(+1.39%) |
Jan 13, 2016 | 19.08 | 19.13 | 18.07 | 18.14 | 402,327 | -0.94(-4.92%) |
Jan 12, 2016 | 18.90 | 19.12 | 18.68 | 19.08 | 325,070 | +0.43(+2.32%) |
Jan 11, 2016 | 18.87 | 19.09 | 18.45 | 18.65 | 289,636 | -0.38(-1.99%) |
Jan 08, 2016 | 19.43 | 19.46 | 18.61 | 19.03 | 408,412 | -0.33(-1.68%) |
Jan 07, 2016 | 19.43 | 19.76 | 19.35 | 19.35 | 301,565 | -0.42(-2.10%) |
Jan 06, 2016 | 20.06 | 20.29 | 19.61 | 19.77 | 265,311 | -0.55(-2.71%) |
Jan 05, 2016 | 20.55 | 20.76 | 20.25 | 20.32 | 245,280 | -0.33(-1.57%) |
Jan 04, 2016 | 21.35 | 21.36 | 20.44 | 20.64 | 343,340 | -1.06(-4.87%) |
Dec 31, 2015 | 21.41 | 21.70 | 21.70 | 21.70 | 402,769 | +0.23(+1.09%) |
Dec 30, 2015 | 21.09 | 21.75 | 20.95 | 21.46 | 272,265 | +0.30(+1.41%) |
Dec 29, 2015 | 21.29 | 21.36 | 20.91 | 21.17 | 163,432 | +0.02(+0.09%) |
Dec 28, 2015 | 21.62 | 21.63 | 21.02 | 21.15 | 172,738 | -0.60(-2.74%) |
Dec 24, 2015 | 21.76 | 21.74 | 21.74 | 21.74 | 142,635 | -0.09(-0.41%) |
Dec 23, 2015 | 21.34 | 21.91 | 21.28 | 21.83 | 584,290 | +0.54(+2.54%) |
Dec 22, 2015 | 20.71 | 21.32 | 20.58 | 21.29 | 398,734 | +0.71(+3.47%) |
Dec 21, 2015 | 20.47 | 20.68 | 20.18 | 20.58 | 199,406 | +0.20(+0.97%) |
Dec 18, 2015 | 20.59 | 20.78 | 20.25 | 20.38 | 743,303 | -0.26(-1.27%) |
Dec 17, 2015 | 21.26 | 21.27 | 20.58 | 20.64 | 350,473 | -0.60(-2.85%) |
Dec 16, 2015 | 21.31 | 21.64 | 21.05 | 21.25 | 389,822 | -0.21(-0.97%) |
Dec 15, 2015 | 20.70 | 21.55 | 20.70 | 21.46 | 567,837 | +0.87(+4.21%) |
Dec 14, 2015 | 20.16 | 20.60 | 20.10 | 20.59 | 508,549 | +0.37(+1.83%) |
Dec 11, 2015 | 19.97 | 20.35 | 19.87 | 20.22 | 619,623 | -0.14(-0.71%) |
Dec 10, 2015 | 20.40 | 20.71 | 20.32 | 20.36 | 501,811 | -0.07(-0.35%) |
Dec 09, 2015 | 20.78 | 20.96 | 20.27 | 20.43 | 650,552 | -0.61(-2.92%) |
Dec 08, 2015 | 21.22 | 21.37 | 20.95 | 21.05 | 316,794 | -0.29(-1.35%) |
Dec 07, 2015 | 22.01 | 22.11 | 21.30 | 21.34 | 331,004 | -0.75(-3.39%) |
Dec 04, 2015 | 21.87 | 22.26 | 21.21 | 22.09 | 1,593,799 | +0.03(+0.12%) |
Dec 03, 2015 | 23.13 | 23.26 | 21.51 | 22.06 | 1,187,814 | -0.97(-4.20%) |
Dec 02, 2015 | 23.53 | 23.55 | 22.96 | 23.03 | 368,528 | -0.49(-2.07%) |
Dec 01, 2015 | 24.43 | 24.53 | 23.32 | 23.51 | 885,035 | -0.70(-2.87%) |
Nov 30, 2015 | 24.80 | 24.87 | 24.19 | 24.21 | 435,590 | -0.58(-2.33%) |
Nov 27, 2015 | 25.12 | 25.27 | 24.74 | 24.79 | 165,353 | -0.37(-1.47%) |
Nov 25, 2015 | 25.53 | 25.16 | 25.16 | 25.16 | 305,642 | -0.32(-1.27%) |
Nov 24, 2015 | 27.49 | 27.85 | 25.30 | 25.48 | 790,186 | -3.10(-10.85%) |
Nov 23, 2015 | 27.61 | 28.64 | 27.52 | 28.58 | 272,593 | +0.95(+3.42%) |
Nov 20, 2015 | 27.57 | 27.78 | 27.26 | 27.64 | 397,671 | +0.22(+0.79%) |
Nov 19, 2015 | 27.09 | 27.62 | 26.94 | 27.42 | 604,175 | +0.34(+1.26%) |
Nov 18, 2015 | 27.65 | 27.76 | 26.95 | 27.08 | 670,285 | -0.47(-1.70%) |
Nov 17, 2015 | 26.95 | 27.66 | 26.61 | 27.55 | 846,187 | +0.64(+2.38%) |
Nov 16, 2015 | 26.82 | 27.18 | 26.39 | 26.91 | 453,383 | +0.14(+0.54%) |
Nov 13, 2015 | 26.81 | 27.34 | 26.55 | 26.76 | 202,702 | -0.17(-0.64%) |
Nov 12, 2015 | 27.42 | 27.58 | 26.86 | 26.93 | 123,757 | -0.72(-2.61%) |
Nov 11, 2015 | 27.36 | 28.38 | 27.16 | 27.65 | 203,392 | +0.36(+1.32%) |
Nov 10, 2015 | 26.74 | 27.47 | 25.70 | 27.29 | 757,058 | +0.41(+1.54%) |
Nov 09, 2015 | 28.52 | 28.52 | 26.80 | 26.88 | 392,675 | -1.66(-5.81%) |
Nov 06, 2015 | 28.31 | 28.84 | 28.04 | 28.54 | 365,587 | +0.14(+0.51%) |
Nov 05, 2015 | 28.26 | 28.52 | 27.99 | 28.39 | 386,707 | +0.15(+0.54%) |
Nov 04, 2015 | 28.45 | 28.51 | 28.12 | 28.24 | 308,250 | -0.23(-0.79%) |
Nov 03, 2015 | 28.46 | 28.69 | 27.81 | 28.47 | 508,628 | -0.11(-0.38%) |
Nov 02, 2015 | 28.37 | 28.84 | 28.29 | 28.57 | 514,837 | +0.25(+0.89%) |
Oct 30, 2015 | 28.37 | 28.48 | 28.00 | 28.32 | 276,665 | -0.07(-0.25%) |
Oct 29, 2015 | 28.82 | 28.98 | 28.15 | 28.39 | 211,055 | -0.44(-1.53%) |
Oct 28, 2015 | 28.32 | 28.93 | 28.11 | 28.84 | 464,771 | +0.64(+2.27%) |
Oct 27, 2015 | 28.07 | 28.32 | 27.87 | 28.20 | 152,894 | +0.02(+0.06%) |
Oct 26, 2015 | 27.99 | 28.69 | 27.95 | 28.18 | 293,339 | +0.08(+0.29%) |
Oct 23, 2015 | 28.26 | 28.96 | 28.05 | 28.10 | 332,776 | +0.04(+0.13%) |
Oct 22, 2015 | 27.84 | 28.12 | 27.41 | 28.06 | 406,795 | +0.34(+1.24%) |
Oct 21, 2015 | 28.91 | 29.13 | 27.60 | 27.72 | 230,772 | -1.11(-3.85%) |
Oct 20, 2015 | 28.83 | 29.20 | 28.65 | 28.83 | 155,070 | -0.08(-0.28%) |
Oct 19, 2015 | 28.67 | 29.11 | 28.39 | 28.91 | 165,151 | +0.14(+0.50%) |
Oct 16, 2015 | 27.87 | 28.83 | 27.55 | 28.76 | 305,145 | +0.96(+3.47%) |
Oct 15, 2015 | 27.57 | 27.90 | 27.16 | 27.80 | 283,255 | +0.29(+1.05%) |
Oct 14, 2015 | 27.94 | 28.03 | 27.38 | 27.51 | 237,202 | -0.47(-1.68%) |
Oct 13, 2015 | 28.40 | 28.73 | 27.95 | 27.98 | 289,858 | -0.38(-1.34%) |
Oct 12, 2015 | 28.47 | 28.71 | 28.19 | 28.36 | 170,663 | -0.04(-0.13%) |
Oct 09, 2015 | 29.27 | 29.29 | 28.26 | 28.39 | 226,613 | -0.73(-2.51%) |
Oct 08, 2015 | 28.44 | 29.28 | 28.39 | 29.12 | 294,125 | +0.66(+2.31%) |
Oct 07, 2015 | 28.08 | 28.52 | 27.96 | 28.47 | 230,826 | +0.66(+2.37%) |
Oct 06, 2015 | 28.12 | 28.53 | 27.58 | 27.81 | 181,675 | -0.37(-1.31%) |
Oct 05, 2015 | 27.13 | 28.29 | 27.13 | 28.18 | 192,949 | +1.21(+4.48%) |
Oct 02, 2015 | 26.07 | 27.01 | 25.93 | 26.97 | 231,908 | +0.71(+2.71%) |
Oct 01, 2015 | 26.08 | 26.31 | 25.53 | 26.26 | 290,085 | +0.18(+0.69%) |
Sep 30, 2015 | 25.69 | 26.25 | 25.10 | 26.08 | 522,457 | +0.54(+2.12%) |
Sep 29, 2015 | 26.51 | 26.54 | 25.34 | 25.54 | 459,612 | -0.99(-3.74%) |
Sep 28, 2015 | 27.86 | 27.86 | 26.46 | 26.53 | 244,612 | -1.33(-4.79%) |
Sep 25, 2015 | 28.89 | 29.02 | 27.83 | 27.86 | 258,993 | -0.80(-2.80%) |
Sep 24, 2015 | 28.79 | 28.95 | 28.16 | 28.66 | 275,722 | -0.16(-0.56%) |
Sep 23, 2015 | 28.75 | 29.20 | 28.39 | 28.83 | 186,499 | +0.18(+0.63%) |
Sep 22, 2015 | 28.74 | 29.20 | 28.29 | 28.65 | 261,556 | -0.40(-1.37%) |
Sep 21, 2015 | 29.40 | 29.77 | 28.79 | 29.04 | 242,133 | -0.14(-0.46%) |
Sep 18, 2015 | 28.72 | 29.80 | 28.53 | 29.18 | 680,758 | +0.15(+0.53%) |
Sep 17, 2015 | 28.16 | 29.29 | 28.16 | 29.02 | 364,526 | +0.88(+3.14%) |
Sep 16, 2015 | 27.33 | 28.15 | 27.33 | 28.14 | 275,425 | +0.65(+2.36%) |
Sep 15, 2015 | 27.54 | 27.84 | 27.34 | 27.49 | 192,020 | +0.05(+0.16%) |
Sep 14, 2015 | 27.53 | 27.59 | 27.24 | 27.45 | 159,779 | -0.06(-0.23%) |
Sep 11, 2015 | 27.04 | 27.55 | 26.96 | 27.51 | 287,523 | +0.36(+1.33%) |
Sep 10, 2015 | 27.17 | 27.21 | 26.90 | 27.15 | 175,792 | -0.03(-0.10%) |
Sep 09, 2015 | 27.15 | 27.48 | 26.88 | 27.18 | 291,823 | +0.23(+0.84%) |
Sep 08, 2015 | 26.29 | 26.98 | 25.96 | 26.95 | 218,948 | +0.98(+3.78%) |
Sep 04, 2015 | 25.49 | 25.97 | 25.97 | 25.97 | 180,167 | +0.03(+0.10%) |
Sep 03, 2015 | 25.69 | 26.14 | 25.48 | 25.94 | 261,266 | +0.25(+0.98%) |
Sep 02, 2015 | 25.69 | 25.82 | 25.09 | 25.69 | 407,059 | +0.14(+0.56%) |
Sep 01, 2015 | 25.16 | 25.61 | 25.01 | 25.55 | 283,726 | -0.06(-0.25%) |
Aug 31, 2015 | 25.48 | 25.74 | 25.36 | 25.61 | 235,802 | +0.09(+0.35%) |
Aug 28, 2015 | 25.18 | 25.64 | 25.00 | 25.52 | 253,701 | +0.25(+1.00%) |
Aug 27, 2015 | 24.74 | 25.45 | 24.23 | 25.27 | 321,813 | +0.68(+2.78%) |
Aug 26, 2015 | 24.55 | 24.74 | 23.88 | 24.58 | 409,905 | +0.48(+1.98%) |
Aug 25, 2015 | 24.34 | 24.71 | 23.60 | 24.11 | 496,167 | +0.40(+1.67%) |
Aug 24, 2015 | 23.38 | 24.75 | 23.16 | 23.71 | 575,596 | -0.85(-3.44%) |
Aug 21, 2015 | 25.05 | 25.27 | 24.54 | 24.55 | 448,470 | -0.90(-3.53%) |
Aug 20, 2015 | 25.40 | 25.57 | 25.19 | 25.45 | 477,542 | -0.07(-0.28%) |
Aug 19, 2015 | 25.28 | 25.76 | 25.08 | 25.53 | 539,527 | +0.08(+0.32%) |
Aug 18, 2015 | 26.30 | 26.44 | 25.15 | 25.45 | 432,935 | -1.03(-3.87%) |
Aug 17, 2015 | 26.11 | 26.48 | 25.99 | 26.47 | 223,508 | +0.27(+1.03%) |
Aug 14, 2015 | 25.80 | 26.26 | 25.70 | 26.20 | 234,979 | +0.42(+1.64%) |
Aug 13, 2015 | 25.58 | 25.81 | 25.27 | 25.78 | 221,689 | +0.31(+1.20%) |
Aug 12, 2015 | 25.16 | 25.64 | 24.50 | 25.47 | 256,511 | +0.23(+0.93%) |
Aug 11, 2015 | 24.90 | 25.27 | 24.82 | 25.24 | 285,369 | +0.17(+0.68%) |
Aug 10, 2015 | 24.99 | 25.12 | 24.72 | 25.07 | 271,136 | +0.22(+0.91%) |
Aug 07, 2015 | 24.77 | 25.00 | 24.33 | 24.84 | 368,473 | -0.05(-0.22%) |
Aug 06, 2015 | 25.00 | 25.03 | 24.65 | 24.90 | 717,826 | -0.14(-0.54%) |
Aug 05, 2015 | 24.91 | 25.23 | 24.70 | 25.03 | 268,935 | +0.34(+1.38%) |
Aug 04, 2015 | 25.11 | 25.24 | 24.53 | 24.69 | 306,641 | -0.38(-1.51%) |
Aug 03, 2015 | 25.01 | 25.16 | 24.61 | 25.07 | 287,230 | +0.03(+0.11%) |
Jul 31, 2015 | 25.19 | 25.60 | 24.98 | 25.04 | 203,346 | -0.06(-0.25%) |
Jul 30, 2015 | 24.55 | 25.12 | 24.30 | 25.10 | 281,687 | +0.57(+2.31%) |
Jul 29, 2015 | 24.73 | 25.17 | 24.47 | 24.54 | 337,206 | -0.28(-1.12%) |
Jul 28, 2015 | 24.78 | 25.08 | 24.46 | 24.82 | 370,852 | +0.04(+0.15%) |
Jul 27, 2015 | 24.85 | 25.00 | 24.42 | 24.78 | 244,516 | -0.25(-1.01%) |
Jul 24, 2015 | 25.29 | 25.63 | 24.97 | 25.03 | 299,424 | -0.34(-1.35%) |
Jul 23, 2015 | 26.03 | 26.15 | 25.33 | 25.37 | 290,598 | -0.69(-2.66%) |
Jul 22, 2015 | 25.77 | 26.09 | 25.66 | 26.07 | 229,187 | +0.16(+0.62%) |
Jul 21, 2015 | 26.10 | 26.47 | 25.69 | 25.90 | 200,613 | -0.20(-0.76%) |
Jul 20, 2015 | 26.11 | 26.47 | 25.95 | 26.10 | 202,378 | -0.06(-0.24%) |
Jul 17, 2015 | 25.81 | 26.23 | 25.77 | 26.17 | 302,706 | +0.28(+1.08%) |
Jul 16, 2015 | 26.02 | 26.20 | 25.72 | 25.89 | 337,190 | +0.07(+0.28%) |
Jul 15, 2015 | 26.09 | 26.09 | 25.18 | 25.81 | 806,679 | -0.50(-1.91%) |
Jul 14, 2015 | 26.44 | 26.53 | 26.28 | 26.32 | 134,674 | -0.13(-0.48%) |
Jul 13, 2015 | 26.07 | 26.64 | 26.04 | 26.44 | 300,212 | +0.38(+1.45%) |
Jul 10, 2015 | 25.96 | 26.42 | 25.71 | 26.07 | 220,699 | +0.32(+1.26%) |
Jul 09, 2015 | 26.40 | 26.49 | 25.68 | 25.74 | 459,784 | -0.31(-1.17%) |
Jul 08, 2015 | 25.86 | 26.09 | 25.69 | 26.05 | 323,442 | -0.02(-0.07%) |
Jul 07, 2015 | 26.39 | 26.42 | 25.71 | 26.07 | 230,690 | -0.44(-1.66%) |
Jul 06, 2015 | 26.18 | 26.55 | 26.17 | 26.51 | 373,801 | +0.22(+0.86%) |
Jul 02, 2015 | 26.45 | 26.28 | 26.28 | 26.28 | 210,830 | -0.06(-0.24%) |