Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.98 | 24.52 | 23.61 | 24.41 | 218,272 | +0.37(+1.54%) |
Jul 28, 2016 | 25.12 | 25.30 | 23.96 | 24.04 | 562,223 | -0.86(-3.45%) |
Jul 27, 2016 | 23.94 | 24.90 | 23.94 | 24.90 | 287,359 | +1.02(+4.27%) |
Jul 26, 2016 | 23.72 | 23.97 | 23.60 | 23.88 | 299,501 | +0.11(+0.46%) |
Jul 25, 2016 | 24.20 | 24.21 | 23.55 | 23.77 | 161,484 | -0.41(-1.70%) |
Jul 22, 2016 | 24.65 | 24.65 | 24.09 | 24.18 | 180,950 | -0.28(-1.14%) |
Jul 21, 2016 | 24.64 | 24.99 | 24.35 | 24.46 | 194,905 | -0.10(-0.41%) |
Jul 20, 2016 | 24.72 | 24.95 | 24.40 | 24.56 | 271,053 | -0.13(-0.53%) |
Jul 19, 2016 | 24.93 | 25.07 | 24.58 | 24.69 | 81,626 | -0.30(-1.20%) |
Jul 18, 2016 | 25.00 | 25.09 | 24.91 | 24.99 | 165,764 | +0.02(+0.08%) |
Jul 15, 2016 | 25.09 | 25.09 | 24.60 | 24.97 | 176,343 | -0.04(-0.16%) |
Jul 14, 2016 | 25.29 | 25.29 | 24.82 | 25.01 | 138,457 | +0.10(+0.40%) |
Jul 13, 2016 | 24.93 | 25.07 | 24.48 | 24.91 | 126,445 | +0.11(+0.44%) |
Jul 12, 2016 | 24.04 | 25.04 | 23.80 | 24.80 | 329,977 | +1.03(+4.33%) |
Jul 11, 2016 | 23.40 | 23.97 | 23.27 | 23.77 | 182,191 | +0.38(+1.62%) |
Jul 08, 2016 | 23.00 | 22.58 | 22.58 | 23.39 | 264,738 | +0.81(+3.59%) |
Jul 07, 2016 | 22.08 | 22.98 | 22.08 | 22.58 | 273,158 | +0.66(+3.01%) |
Jul 05, 2016 | 23.46 | 23.60 | 21.64 | 21.92 | 404,129 | -1.52(-6.48%) |
Jul 01, 2016 | 23.44 | 23.44 | 23.44 | 23.44 | 206,200 | -0.09(-0.38%) |
Jun 30, 2016 | 22.76 | 23.55 | 22.27 | 23.53 | 197,430 | +0.75(+3.29%) |
Jun 29, 2016 | 22.53 | 22.96 | 22.31 | 22.78 | 249,021 | +0.38(+1.70%) |
Jun 28, 2016 | 21.96 | 22.56 | 21.71 | 22.40 | 309,541 | +0.82(+3.80%) |
Jun 27, 2016 | 22.94 | 22.94 | 21.45 | 21.58 | 791,133 | -1.67(-7.18%) |
Jun 24, 2016 | 23.42 | 23.95 | 22.35 | 23.25 | 395,534 | -1.22(-4.99%) |
Jun 23, 2016 | 24.14 | 24.61 | 24.09 | 24.47 | 125,939 | +0.65(+2.73%) |
Jun 22, 2016 | 24.12 | 24.48 | 23.70 | 23.82 | 138,165 | -0.34(-1.41%) |
Jun 21, 2016 | 24.31 | 24.46 | 23.53 | 24.16 | 183,005 | -0.11(-0.45%) |
Jun 20, 2016 | 24.76 | 25.00 | 24.15 | 24.27 | 144,014 | -0.13(-0.53%) |
Jun 17, 2016 | 23.63 | 24.71 | 23.63 | 24.40 | 331,046 | +0.85(+3.61%) |
Jun 16, 2016 | 23.39 | 23.70 | 22.82 | 23.55 | 286,046 | +0.05(+0.21%) |
Jun 15, 2016 | 22.89 | 23.96 | 22.82 | 23.50 | 229,131 | +0.74(+3.25%) |
Jun 14, 2016 | 23.09 | 23.55 | 22.59 | 22.76 | 343,226 | -0.38(-1.64%) |
Jun 13, 2016 | 22.88 | 23.50 | 22.75 | 23.14 | 209,367 | +0.13(+0.56%) |
Jun 10, 2016 | 23.47 | 23.50 | 22.86 | 23.01 | 580,356 | -0.89(-3.72%) |
Jun 09, 2016 | 24.81 | 25.02 | 23.84 | 23.90 | 416,860 | -1.27(-5.05%) |
Jun 08, 2016 | 26.02 | 26.14 | 25.06 | 25.17 | 369,911 | -0.70(-2.71%) |
Jun 07, 2016 | 27.00 | 27.47 | 25.85 | 25.87 | 260,055 | -1.33(-4.89%) |
Jun 06, 2016 | 26.33 | 27.40 | 26.30 | 27.20 | 177,053 | +0.92(+3.50%) |
Jun 03, 2016 | 26.68 | 26.68 | 25.85 | 26.28 | 140,327 | -0.70(-2.59%) |
Jun 02, 2016 | 26.13 | 26.99 | 26.13 | 26.98 | 149,173 | +0.65(+2.47%) |
Jun 01, 2016 | 26.92 | 26.92 | 25.92 | 26.33 | 218,949 | -0.56(-2.08%) |
May 31, 2016 | 26.71 | 27.10 | 26.45 | 26.89 | 211,334 | +0.23(+0.86%) |
May 27, 2016 | 26.20 | 26.66 | 26.66 | 26.66 | 238,400 | +0.53(+2.03%) |
May 26, 2016 | 28.23 | 28.23 | 26.05 | 26.13 | 208,701 | -2.08(-7.37%) |
May 25, 2016 | 27.01 | 28.24 | 26.71 | 28.21 | 347,530 | +1.33(+4.95%) |
May 24, 2016 | 26.36 | 27.00 | 26.16 | 26.88 | 243,245 | +0.67(+2.56%) |
May 23, 2016 | 26.19 | 26.63 | 25.96 | 26.21 | 151,768 | -0.35(-1.32%) |
May 20, 2016 | 25.50 | 26.69 | 25.23 | 26.56 | 151,710 | +1.21(+4.77%) |
May 19, 2016 | 26.21 | 26.56 | 25.18 | 25.35 | 198,334 | -1.02(-3.87%) |
May 18, 2016 | 25.54 | 26.37 | 25.54 | 26.37 | 176,505 | +0.61(+2.37%) |
May 17, 2016 | 26.36 | 26.75 | 25.67 | 25.76 | 152,978 | -0.55(-2.09%) |
May 16, 2016 | 25.88 | 26.54 | 25.03 | 26.31 | 239,814 | +0.29(+1.11%) |
May 13, 2016 | 25.81 | 26.64 | 25.81 | 26.02 | 127,496 | +0.08(+0.31%) |
May 12, 2016 | 26.98 | 27.63 | 25.84 | 25.94 | 484,751 | -0.96(-3.57%) |
May 11, 2016 | 25.11 | 27.26 | 25.10 | 26.90 | 677,964 | +2.79(+11.57%) |
May 10, 2016 | 25.38 | 25.58 | 23.98 | 24.11 | 720,317 | -2.05(-7.84%) |
May 09, 2016 | 26.92 | 27.14 | 25.74 | 26.16 | 185,928 | -0.90(-3.33%) |
May 06, 2016 | 26.43 | 27.14 | 26.39 | 27.06 | 181,453 | +0.52(+1.96%) |
May 05, 2016 | 26.95 | 27.62 | 26.41 | 26.54 | 137,897 | -0.13(-0.49%) |
May 04, 2016 | 26.81 | 27.96 | 26.50 | 26.67 | 164,824 | -0.40(-1.48%) |
May 03, 2016 | 27.06 | 28.08 | 26.36 | 27.07 | 236,274 | -0.38(-1.38%) |
May 02, 2016 | 28.37 | 28.52 | 27.33 | 27.45 | 185,654 | -0.70(-2.49%) |
Apr 29, 2016 | 27.94 | 28.55 | 27.58 | 28.15 | 323,356 | +0.20(+0.72%) |
Apr 28, 2016 | 28.44 | 28.81 | 27.89 | 27.95 | 204,388 | -0.83(-2.88%) |
Apr 27, 2016 | 27.24 | 29.02 | 27.24 | 28.78 | 331,160 | +1.48(+5.42%) |
Apr 26, 2016 | 27.14 | 27.66 | 26.68 | 27.30 | 175,311 | +0.28(+1.04%) |
Apr 25, 2016 | 28.51 | 28.51 | 26.80 | 27.02 | 192,624 | -1.40(-4.93%) |
Apr 22, 2016 | 27.90 | 28.42 | 27.74 | 28.42 | 274,271 | +0.76(+2.75%) |
Apr 21, 2016 | 27.59 | 28.02 | 27.38 | 27.66 | 299,118 | +0.20(+0.73%) |
Apr 20, 2016 | 26.13 | 27.74 | 26.07 | 27.46 | 470,077 | +1.38(+5.29%) |
Apr 19, 2016 | 26.38 | 26.93 | 25.99 | 26.08 | 261,022 | -0.29(-1.10%) |
Apr 18, 2016 | 26.71 | 27.00 | 25.94 | 26.37 | 150,388 | -0.67(-2.48%) |
Apr 15, 2016 | 27.09 | 27.40 | 26.80 | 27.04 | 139,825 | -0.12(-0.44%) |
Apr 14, 2016 | 26.79 | 27.67 | 26.66 | 27.16 | 329,627 | +0.35(+1.31%) |
Apr 13, 2016 | 25.65 | 26.94 | 25.61 | 26.81 | 358,134 | +1.43(+5.63%) |
Apr 12, 2016 | 25.10 | 25.95 | 24.92 | 25.38 | 348,323 | +0.21(+0.83%) |
Apr 11, 2016 | 25.21 | 25.94 | 25.02 | 25.17 | 187,235 | +0.13(+0.52%) |
Apr 08, 2016 | 24.95 | 25.50 | 24.51 | 25.04 | 312,834 | +0.45(+1.83%) |
Apr 07, 2016 | 25.16 | 25.63 | 24.50 | 24.59 | 284,728 | -0.92(-3.61%) |
Apr 06, 2016 | 24.80 | 25.52 | 24.77 | 25.51 | 141,302 | +0.74(+2.99%) |
Apr 05, 2016 | 24.58 | 25.19 | 24.28 | 24.77 | 262,586 | -0.05(-0.20%) |
Apr 04, 2016 | 24.78 | 25.25 | 24.27 | 24.82 | 113,983 | +0.12(+0.49%) |
Apr 01, 2016 | 25.37 | 25.70 | 24.57 | 24.70 | 249,675 | -1.04(-4.04%) |
Mar 31, 2016 | 24.41 | 26.08 | 24.41 | 25.74 | 271,454 | +1.26(+5.15%) |
Mar 30, 2016 | 25.12 | 25.89 | 24.37 | 24.48 | 230,436 | -0.51(-2.04%) |
Mar 29, 2016 | 24.29 | 25.16 | 23.75 | 24.99 | 176,495 | +0.45(+1.83%) |
Mar 28, 2016 | 24.28 | 24.80 | 23.43 | 24.54 | 264,897 | +0.35(+1.45%) |
Mar 24, 2016 | 24.41 | 24.19 | 24.19 | 24.19 | 284,600 | -0.34(-1.39%) |
Mar 23, 2016 | 25.36 | 26.09 | 24.28 | 24.53 | 283,433 | -0.75(-2.97%) |
Mar 22, 2016 | 25.95 | 27.02 | 25.23 | 25.28 | 273,896 | -0.67(-2.58%) |
Mar 21, 2016 | 26.02 | 26.40 | 25.59 | 25.95 | 274,195 | -0.25(-0.95%) |
Mar 18, 2016 | 26.29 | 27.57 | 26.12 | 26.20 | 278,643 | +0.08(+0.31%) |
Mar 17, 2016 | 25.60 | 26.41 | 25.36 | 26.12 | 387,530 | +0.44(+1.71%) |
Mar 16, 2016 | 25.59 | 26.19 | 25.09 | 25.68 | 202,345 | -0.02(-0.08%) |
Mar 15, 2016 | 26.20 | 26.56 | 25.11 | 25.70 | 388,486 | -0.88(-3.31%) |
Mar 14, 2016 | 26.53 | 27.04 | 26.06 | 26.58 | 337,641 | +0.03(+0.11%) |
Mar 11, 2016 | 27.04 | 27.51 | 26.54 | 26.55 | 354,003 | -0.15(-0.56%) |
Mar 10, 2016 | 26.66 | 26.98 | 26.40 | 26.70 | 298,545 | +0.13(+0.49%) |
Mar 09, 2016 | 26.73 | 27.61 | 26.44 | 26.57 | 345,729 | +0.06(+0.23%) |
Mar 08, 2016 | 27.99 | 27.99 | 25.65 | 26.51 | 861,124 | -1.84(-6.49%) |
Mar 07, 2016 | 26.75 | 28.35 | 26.01 | 28.35 | 401,376 | +1.37(+5.08%) |
Mar 04, 2016 | 26.09 | 27.03 | 25.97 | 26.98 | 353,970 | +0.96(+3.69%) |
Mar 03, 2016 | 24.92 | 26.29 | 24.44 | 26.02 | 652,494 | +1.83(+7.57%) |
Mar 02, 2016 | 23.80 | 24.29 | 23.75 | 24.19 | 291,022 | +0.39(+1.64%) |
Mar 01, 2016 | 23.50 | 23.81 | 22.90 | 23.80 | 238,537 | +0.55(+2.37%) |
Feb 29, 2016 | 21.76 | 23.38 | 21.76 | 23.25 | 511,565 | +1.65(+7.64%) |
Feb 26, 2016 | 21.85 | 22.04 | 20.79 | 21.60 | 600,380 | -0.08(-0.37%) |
Feb 25, 2016 | 20.08 | 21.91 | 18.70 | 21.68 | 817,907 | +1.39(+6.85%) |
Feb 24, 2016 | 20.16 | 20.59 | 19.28 | 20.29 | 620,242 | -0.28(-1.36%) |
Feb 23, 2016 | 21.63 | 22.22 | 20.44 | 20.57 | 376,096 | -1.16(-5.34%) |
Feb 22, 2016 | 22.37 | 22.57 | 21.48 | 21.73 | 358,493 | -0.34(-1.54%) |
Feb 19, 2016 | 21.93 | 22.27 | 21.61 | 22.07 | 433,743 | +0.00(+0.00%) |
Feb 18, 2016 | 22.72 | 22.72 | 21.55 | 22.07 | 189,479 | -0.55(-2.43%) |
Feb 17, 2016 | 21.57 | 22.64 | 21.45 | 22.62 | 227,264 | +1.18(+5.50%) |
Feb 16, 2016 | 21.22 | 21.80 | 21.00 | 21.44 | 306,987 | +0.59(+2.83%) |
Feb 12, 2016 | 20.22 | 20.85 | 20.85 | 20.85 | 204,200 | +0.97(+4.88%) |
Feb 11, 2016 | 20.04 | 20.12 | 18.32 | 19.88 | 276,396 | -0.65(-3.17%) |
Feb 10, 2016 | 20.04 | 21.06 | 19.33 | 20.53 | 312,538 | +0.62(+3.11%) |
Feb 09, 2016 | 19.14 | 20.18 | 17.94 | 19.91 | 188,105 | +0.43(+2.21%) |
Feb 08, 2016 | 20.51 | 20.67 | 18.94 | 19.48 | 373,457 | -1.27(-6.12%) |
Feb 05, 2016 | 21.14 | 21.27 | 20.48 | 20.75 | 176,000 | -0.47(-2.21%) |
Feb 04, 2016 | 20.47 | 21.35 | 19.12 | 21.22 | 204,847 | +0.69(+3.36%) |
Feb 03, 2016 | 20.73 | 20.78 | 19.05 | 20.53 | 307,010 | -0.06(-0.29%) |
Feb 02, 2016 | 20.97 | 21.35 | 20.09 | 20.59 | 314,407 | -0.65(-3.06%) |
Feb 01, 2016 | 22.68 | 22.73 | 20.99 | 21.24 | 297,036 | -1.68(-7.33%) |
Jan 29, 2016 | 21.94 | 22.98 | 21.77 | 22.92 | 387,942 | +1.14(+5.23%) |
Jan 28, 2016 | 22.43 | 22.76 | 20.68 | 21.78 | 294,713 | -0.42(-1.89%) |
Jan 27, 2016 | 22.51 | 23.00 | 21.98 | 22.20 | 454,172 | -0.51(-2.25%) |
Jan 26, 2016 | 21.25 | 22.74 | 21.18 | 22.71 | 579,707 | +1.48(+6.97%) |
Jan 25, 2016 | 21.17 | 21.58 | 20.95 | 21.23 | 575,023 | -0.16(-0.75%) |
Jan 22, 2016 | 20.89 | 21.69 | 20.88 | 21.39 | 405,287 | +0.89(+4.34%) |
Jan 21, 2016 | 19.65 | 22.08 | 19.54 | 20.50 | 1,283,305 | +0.84(+4.27%) |
Jan 20, 2016 | 16.18 | 19.71 | 16.10 | 19.66 | 1,147,055 | +3.06(+18.43%) |
Jan 19, 2016 | 17.12 | 17.31 | 16.09 | 16.60 | 715,427 | -0.34(-2.01%) |
Jan 15, 2016 | 17.75 | 16.94 | 16.94 | 16.94 | 662,400 | -1.24(-6.82%) |
Jan 14, 2016 | 18.15 | 18.70 | 17.38 | 18.18 | 1,399,371 | +0.33(+1.85%) |
Jan 13, 2016 | 20.59 | 21.00 | 17.85 | 17.85 | 1,432,403 | -2.46(-12.11%) |
Jan 12, 2016 | 23.37 | 23.37 | 20.29 | 20.31 | 916,986 | -2.92(-12.57%) |
Jan 11, 2016 | 24.25 | 24.35 | 22.70 | 23.23 | 882,004 | -0.84(-3.49%) |
Jan 08, 2016 | 25.42 | 26.07 | 24.06 | 24.07 | 403,061 | -1.37(-5.39%) |
Jan 07, 2016 | 26.51 | 26.91 | 25.42 | 25.44 | 517,448 | -1.57(-5.81%) |
Jan 06, 2016 | 27.76 | 28.03 | 26.99 | 27.01 | 267,193 | -1.05(-3.74%) |
Jan 05, 2016 | 29.18 | 29.44 | 28.01 | 28.06 | 199,539 | -1.06(-3.64%) |
Jan 04, 2016 | 28.66 | 29.20 | 27.87 | 29.12 | 248,735 | +0.04(+0.14%) |
Dec 31, 2015 | 29.85 | 29.08 | 29.08 | 29.08 | 239,800 | -0.90(-3.00%) |
Dec 30, 2015 | 30.56 | 30.66 | 29.85 | 29.98 | 136,628 | -0.72(-2.35%) |
Dec 29, 2015 | 30.40 | 31.41 | 30.28 | 30.70 | 182,013 | +0.41(+1.35%) |
Dec 28, 2015 | 30.56 | 30.80 | 29.11 | 30.29 | 292,154 | -0.48(-1.56%) |
Dec 24, 2015 | 30.02 | 30.77 | 30.77 | 30.77 | 95,900 | +0.76(+2.53%) |
Dec 23, 2015 | 30.15 | 30.50 | 29.90 | 30.01 | 117,927 | -0.08(-0.27%) |
Dec 22, 2015 | 29.81 | 30.59 | 29.52 | 30.09 | 148,058 | +0.45(+1.52%) |
Dec 21, 2015 | 29.52 | 30.49 | 29.21 | 29.64 | 212,698 | +0.39(+1.33%) |
Dec 18, 2015 | 29.61 | 29.97 | 28.96 | 29.25 | 745,588 | -0.25(-0.85%) |
Dec 17, 2015 | 30.92 | 31.19 | 29.49 | 29.50 | 241,165 | -1.36(-4.41%) |
Dec 16, 2015 | 29.13 | 30.88 | 29.07 | 30.86 | 241,575 | +1.87(+6.45%) |
Dec 15, 2015 | 28.67 | 29.18 | 28.19 | 28.99 | 263,863 | +0.55(+1.93%) |
Dec 14, 2015 | 28.72 | 29.18 | 28.17 | 28.44 | 460,006 | -0.23(-0.80%) |
Dec 11, 2015 | 29.40 | 29.89 | 28.48 | 28.67 | 489,523 | -1.27(-4.24%) |
Dec 10, 2015 | 31.05 | 31.29 | 29.87 | 29.94 | 419,260 | -1.00(-3.23%) |
Dec 09, 2015 | 31.27 | 31.96 | 30.93 | 30.94 | 367,432 | -0.42(-1.34%) |
Dec 08, 2015 | 31.08 | 31.37 | 30.81 | 31.36 | 299,919 | +0.03(+0.10%) |
Dec 07, 2015 | 31.42 | 31.82 | 30.99 | 31.33 | 184,298 | -0.10(-0.32%) |
Dec 04, 2015 | 31.53 | 31.89 | 31.10 | 31.43 | 276,481 | -0.10(-0.32%) |
Dec 03, 2015 | 33.08 | 33.12 | 31.22 | 31.53 | 281,335 | -1.35(-4.11%) |
Dec 02, 2015 | 32.97 | 33.72 | 32.56 | 32.88 | 201,376 | -0.07(-0.21%) |
Dec 01, 2015 | 33.09 | 33.39 | 32.35 | 32.95 | 148,109 | -0.02(-0.06%) |
Nov 30, 2015 | 32.70 | 33.16 | 32.51 | 32.97 | 177,738 | +0.28(+0.86%) |
Nov 27, 2015 | 32.29 | 32.84 | 32.16 | 32.69 | 65,504 | +0.26(+0.80%) |
Nov 25, 2015 | 32.54 | 32.43 | 32.43 | 32.43 | 132,100 | -0.07(-0.22%) |
Nov 24, 2015 | 32.23 | 32.58 | 31.85 | 32.50 | 181,999 | +0.18(+0.56%) |
Nov 23, 2015 | 33.26 | 33.26 | 32.29 | 32.32 | 189,928 | -1.10(-3.29%) |
Nov 20, 2015 | 33.60 | 33.81 | 33.21 | 33.42 | 226,233 | -0.01(-0.03%) |
Nov 19, 2015 | 33.06 | 33.63 | 32.54 | 33.43 | 226,993 | +0.32(+0.97%) |
Nov 18, 2015 | 32.97 | 33.16 | 31.45 | 33.11 | 188,681 | +0.33(+1.01%) |
Nov 17, 2015 | 32.83 | 33.35 | 32.25 | 32.78 | 330,686 | +0.11(+0.34%) |
Nov 16, 2015 | 31.64 | 32.79 | 30.50 | 32.67 | 572,154 | +0.86(+2.70%) |
Nov 13, 2015 | 32.95 | 33.04 | 31.32 | 31.81 | 1,279,864 | -1.35(-4.07%) |
Nov 12, 2015 | 34.35 | 34.83 | 33.10 | 33.16 | 386,612 | -1.37(-3.97%) |
Nov 11, 2015 | 35.83 | 36.33 | 34.00 | 34.53 | 342,321 | -1.12(-3.14%) |
Nov 10, 2015 | 37.01 | 37.25 | 35.31 | 35.65 | 224,712 | -1.48(-3.99%) |
Nov 09, 2015 | 38.45 | 38.77 | 36.75 | 37.13 | 296,127 | -1.37(-3.56%) |
Nov 06, 2015 | 38.12 | 38.59 | 36.21 | 38.50 | 448,513 | +1.48(+4.00%) |
Nov 05, 2015 | 38.18 | 38.26 | 36.27 | 37.02 | 289,599 | -1.15(-3.01%) |
Nov 04, 2015 | 37.26 | 39.75 | 37.12 | 38.17 | 894,175 | +2.80(+7.92%) |
Nov 03, 2015 | 40.99 | 41.33 | 34.79 | 35.37 | 2,650,024 | -5.73(-13.94%) |
Nov 02, 2015 | 40.80 | 41.44 | 40.39 | 41.10 | 168,109 | +0.40(+0.98%) |
Oct 30, 2015 | 40.97 | 41.35 | 40.56 | 40.70 | 197,716 | -0.31(-0.76%) |
Oct 29, 2015 | 40.41 | 41.22 | 40.14 | 41.01 | 225,419 | +0.42(+1.03%) |
Oct 28, 2015 | 39.33 | 40.72 | 39.33 | 40.59 | 362,554 | +1.28(+3.26%) |
Oct 27, 2015 | 39.47 | 39.72 | 38.88 | 39.31 | 138,981 | -0.42(-1.06%) |
Oct 26, 2015 | 39.51 | 40.40 | 39.28 | 39.73 | 220,869 | +0.01(+0.03%) |
Oct 23, 2015 | 39.40 | 39.76 | 38.82 | 39.72 | 172,363 | +0.71(+1.82%) |
Oct 22, 2015 | 39.12 | 39.52 | 38.78 | 39.01 | 144,644 | +0.03(+0.08%) |
Oct 21, 2015 | 39.74 | 39.79 | 38.93 | 38.98 | 78,304 | -0.67(-1.69%) |
Oct 20, 2015 | 39.57 | 39.87 | 39.07 | 39.65 | 204,030 | +0.09(+0.23%) |
Oct 19, 2015 | 39.04 | 39.87 | 38.90 | 39.56 | 197,758 | +0.31(+0.79%) |
Oct 16, 2015 | 39.25 | 39.33 | 38.56 | 39.25 | 126,890 | +0.11(+0.28%) |
Oct 15, 2015 | 38.20 | 39.26 | 38.04 | 39.14 | 147,993 | +1.15(+3.03%) |
Oct 14, 2015 | 38.35 | 38.98 | 37.81 | 37.99 | 129,358 | -0.47(-1.22%) |
Oct 13, 2015 | 38.72 | 39.59 | 38.35 | 38.46 | 158,652 | -0.67(-1.71%) |
Oct 12, 2015 | 38.64 | 39.70 | 38.38 | 39.13 | 204,615 | +0.58(+1.50%) |
Oct 09, 2015 | 38.38 | 38.83 | 37.49 | 38.55 | 210,561 | +0.07(+0.18%) |
Oct 08, 2015 | 37.49 | 39.36 | 37.30 | 38.48 | 375,730 | +1.99(+5.45%) |
Oct 07, 2015 | 36.58 | 37.17 | 36.10 | 36.49 | 387,256 | +0.08(+0.22%) |
Oct 06, 2015 | 35.89 | 36.68 | 35.59 | 36.41 | 153,118 | +0.59(+1.65%) |
Oct 05, 2015 | 35.47 | 36.25 | 35.23 | 35.82 | 455,341 | +0.35(+0.99%) |
Oct 02, 2015 | 36.02 | 36.03 | 35.20 | 35.47 | 369,182 | -0.82(-2.26%) |
Oct 01, 2015 | 36.90 | 37.21 | 35.91 | 36.29 | 387,040 | -0.71(-1.92%) |
Sep 30, 2015 | 37.49 | 37.79 | 36.53 | 37.00 | 250,719 | -0.16(-0.43%) |
Sep 29, 2015 | 37.54 | 37.70 | 36.78 | 37.16 | 208,411 | -0.26(-0.69%) |
Sep 28, 2015 | 39.33 | 39.86 | 37.35 | 37.42 | 198,942 | -2.05(-5.19%) |
Sep 25, 2015 | 39.46 | 39.74 | 38.51 | 39.47 | 215,092 | +0.39(+1.00%) |
Sep 24, 2015 | 38.00 | 39.36 | 37.95 | 39.08 | 234,241 | +0.88(+2.30%) |
Sep 23, 2015 | 39.92 | 40.11 | 37.65 | 38.20 | 536,843 | -1.66(-4.16%) |
Sep 22, 2015 | 39.07 | 39.91 | 38.89 | 39.86 | 243,399 | +0.39(+0.99%) |
Sep 21, 2015 | 39.49 | 40.10 | 39.17 | 39.47 | 102,487 | +0.21(+0.53%) |
Sep 18, 2015 | 39.25 | 39.79 | 38.92 | 39.26 | 337,261 | -0.72(-1.80%) |
Sep 17, 2015 | 39.85 | 40.32 | 39.52 | 39.98 | 181,771 | +0.19(+0.48%) |
Sep 16, 2015 | 39.67 | 39.99 | 39.36 | 39.79 | 225,294 | +0.04(+0.10%) |
Sep 15, 2015 | 39.00 | 39.84 | 38.66 | 39.75 | 355,787 | +0.75(+1.92%) |
Sep 14, 2015 | 39.32 | 39.32 | 38.59 | 39.00 | 146,915 | -0.33(-0.84%) |
Sep 11, 2015 | 40.04 | 40.46 | 38.93 | 39.33 | 204,218 | -1.12(-2.77%) |
Sep 10, 2015 | 37.36 | 40.59 | 37.36 | 40.45 | 610,051 | +3.04(+8.13%) |
Sep 09, 2015 | 37.53 | 37.86 | 35.31 | 37.41 | 376,289 | +0.02(+0.05%) |
Sep 08, 2015 | 38.20 | 38.25 | 36.95 | 37.39 | 280,369 | -0.38(-1.01%) |
Sep 04, 2015 | 38.02 | 37.77 | 37.77 | 37.77 | 210,200 | -0.82(-2.12%) |
Sep 03, 2015 | 38.74 | 38.74 | 37.87 | 38.59 | 228,662 | -0.06(-0.16%) |
Sep 02, 2015 | 39.05 | 39.05 | 38.15 | 38.65 | 217,585 | +0.11(+0.29%) |
Sep 01, 2015 | 39.79 | 40.18 | 38.45 | 38.54 | 330,902 | -2.09(-5.14%) |
Aug 31, 2015 | 40.11 | 40.65 | 39.46 | 40.63 | 301,801 | +0.50(+1.25%) |
Aug 28, 2015 | 39.07 | 40.19 | 38.97 | 40.13 | 253,524 | +0.87(+2.22%) |
Aug 27, 2015 | 39.16 | 39.59 | 38.45 | 39.26 | 222,399 | +0.42(+1.08%) |
Aug 26, 2015 | 38.68 | 38.96 | 37.99 | 38.84 | 205,202 | +0.87(+2.29%) |
Aug 25, 2015 | 39.81 | 40.00 | 37.97 | 37.97 | 310,423 | -0.64(-1.66%) |
Aug 24, 2015 | 38.35 | 39.37 | 38.19 | 38.61 | 250,954 | -0.60(-1.53%) |
Aug 21, 2015 | 38.15 | 39.39 | 38.14 | 39.21 | 179,349 | +0.45(+1.16%) |
Aug 20, 2015 | 39.26 | 39.63 | 38.76 | 38.76 | 201,563 | -0.88(-2.22%) |
Aug 19, 2015 | 40.20 | 40.45 | 39.60 | 39.64 | 192,199 | -0.79(-1.95%) |
Aug 18, 2015 | 40.95 | 41.09 | 40.35 | 40.43 | 199,555 | -0.50(-1.22%) |
Aug 17, 2015 | 39.91 | 41.04 | 39.42 | 40.93 | 169,201 | +0.62(+1.54%) |
Aug 14, 2015 | 40.12 | 40.69 | 40.03 | 40.31 | 206,653 | +0.01(+0.02%) |
Aug 13, 2015 | 40.33 | 40.55 | 39.51 | 40.30 | 201,661 | +0.30(+0.75%) |
Aug 12, 2015 | 40.16 | 40.31 | 38.48 | 40.00 | 369,660 | -0.47(-1.16%) |
Aug 11, 2015 | 42.22 | 42.22 | 39.92 | 40.47 | 391,057 | -1.90(-4.48%) |
Aug 10, 2015 | 43.29 | 43.74 | 41.54 | 42.37 | 381,880 | -0.53(-1.24%) |
Aug 07, 2015 | 42.45 | 42.98 | 42.25 | 42.90 | 167,559 | +0.33(+0.78%) |
Aug 06, 2015 | 43.45 | 43.45 | 41.98 | 42.57 | 231,628 | -0.97(-2.23%) |
Aug 05, 2015 | 43.12 | 44.18 | 43.05 | 43.54 | 156,123 | +0.47(+1.09%) |
Aug 04, 2015 | 42.85 | 43.13 | 42.65 | 43.07 | 127,729 | +0.06(+0.14%) |