Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.22 | 30.58 | 29.72 | 29.89 | 1,160,494 | -0.26(-0.86%) |
Apr 28, 2016 | 29.92 | 31.10 | 29.77 | 30.15 | 1,282,250 | +0.12(+0.39%) |
Apr 27, 2016 | 30.68 | 30.68 | 29.08 | 30.03 | 1,746,451 | -0.59(-1.92%) |
Apr 26, 2016 | 30.25 | 30.93 | 29.93 | 30.62 | 1,772,865 | +0.48(+1.59%) |
Apr 25, 2016 | 30.53 | 30.60 | 30.03 | 30.14 | 974,005 | -0.55(-1.80%) |
Apr 22, 2016 | 30.02 | 30.75 | 29.95 | 30.70 | 1,038,735 | +0.74(+2.46%) |
Apr 21, 2016 | 29.71 | 30.24 | 29.66 | 29.96 | 1,168,017 | +0.21(+0.70%) |
Apr 20, 2016 | 29.81 | 29.98 | 29.53 | 29.75 | 498,417 | -0.03(-0.08%) |
Apr 19, 2016 | 29.40 | 29.90 | 29.19 | 29.77 | 681,227 | +0.67(+2.31%) |
Apr 18, 2016 | 29.06 | 29.47 | 28.96 | 29.10 | 1,089,112 | -0.22(-0.74%) |
Apr 15, 2016 | 28.98 | 29.42 | 28.93 | 29.32 | 674,387 | +0.27(+0.92%) |
Apr 14, 2016 | 29.36 | 29.36 | 28.93 | 29.05 | 703,208 | -0.11(-0.37%) |
Apr 13, 2016 | 28.76 | 29.19 | 28.47 | 29.16 | 959,138 | +0.73(+2.57%) |
Apr 12, 2016 | 28.34 | 28.60 | 27.99 | 28.43 | 695,957 | +0.31(+1.10%) |
Apr 11, 2016 | 28.07 | 28.46 | 28.03 | 28.12 | 589,654 | +0.32(+1.15%) |
Apr 08, 2016 | 27.80 | 28.49 | 27.52 | 27.80 | 632,626 | +0.46(+1.69%) |
Apr 07, 2016 | 27.81 | 27.85 | 27.13 | 27.34 | 865,091 | -0.64(-2.28%) |
Apr 06, 2016 | 27.89 | 28.03 | 27.00 | 27.98 | 1,252,365 | +0.05(+0.18%) |
Apr 05, 2016 | 27.89 | 28.15 | 27.76 | 27.93 | 882,846 | -0.21(-0.75%) |
Apr 04, 2016 | 28.21 | 28.39 | 27.73 | 28.14 | 1,035,302 | -0.11(-0.39%) |
Apr 01, 2016 | 27.68 | 28.31 | 27.44 | 28.25 | 1,372,044 | +0.15(+0.54%) |
Mar 31, 2016 | 28.00 | 28.22 | 27.84 | 28.09 | 1,351,350 | +0.15(+0.54%) |
Mar 30, 2016 | 27.83 | 28.09 | 27.74 | 27.94 | 819,742 | +0.37(+1.34%) |
Mar 29, 2016 | 26.90 | 27.68 | 26.83 | 27.57 | 907,693 | +0.50(+1.86%) |
Mar 28, 2016 | 26.81 | 27.15 | 26.69 | 27.07 | 1,633,226 | -0.41(-1.50%) |
Mar 24, 2016 | 27.05 | 27.48 | 27.48 | 27.48 | 988,206 | +0.13(+0.49%) |
Mar 23, 2016 | 28.02 | 28.08 | 27.28 | 27.35 | 832,483 | -0.67(-2.40%) |
Mar 22, 2016 | 27.67 | 28.20 | 27.49 | 28.02 | 1,186,569 | +0.14(+0.51%) |
Mar 21, 2016 | 28.01 | 28.16 | 27.77 | 27.88 | 1,183,358 | -0.18(-0.63%) |
Mar 18, 2016 | 27.75 | 28.12 | 27.56 | 28.05 | 2,132,269 | +0.37(+1.33%) |
Mar 17, 2016 | 26.36 | 27.88 | 26.30 | 27.68 | 1,531,657 | +1.36(+5.16%) |
Mar 16, 2016 | 25.53 | 26.36 | 25.53 | 26.32 | 670,525 | +0.74(+2.89%) |
Mar 15, 2016 | 25.81 | 25.83 | 25.28 | 25.59 | 872,391 | -0.60(-2.28%) |
Mar 14, 2016 | 26.11 | 26.44 | 25.98 | 26.18 | 891,316 | -0.09(-0.35%) |
Mar 11, 2016 | 25.75 | 26.31 | 25.73 | 26.27 | 542,722 | +0.74(+2.89%) |
Mar 10, 2016 | 25.59 | 25.72 | 25.06 | 25.54 | 825,701 | -0.01(-0.03%) |
Mar 09, 2016 | 25.82 | 25.96 | 25.38 | 25.54 | 899,265 | -0.17(-0.65%) |
Mar 08, 2016 | 26.53 | 26.63 | 25.65 | 25.71 | 959,728 | -1.18(-4.40%) |
Mar 07, 2016 | 26.51 | 27.10 | 26.51 | 26.89 | 1,181,232 | +0.39(+1.46%) |
Mar 04, 2016 | 26.08 | 27.02 | 25.91 | 26.51 | 2,779,092 | +0.60(+2.33%) |
Mar 03, 2016 | 25.89 | 26.12 | 25.65 | 25.91 | 1,062,197 | +0.04(+0.16%) |
Mar 02, 2016 | 25.85 | 26.17 | 25.31 | 25.86 | 1,949,932 | -0.05(-0.19%) |
Mar 01, 2016 | 25.33 | 26.08 | 25.02 | 25.91 | 1,245,660 | +0.89(+3.55%) |
Feb 29, 2016 | 25.17 | 25.31 | 25.01 | 25.02 | 745,017 | +0.01(+0.03%) |
Feb 26, 2016 | 25.26 | 25.28 | 24.85 | 25.02 | 735,191 | +0.04(+0.17%) |
Feb 25, 2016 | 25.28 | 25.43 | 24.52 | 24.97 | 1,190,074 | -0.26(-1.03%) |
Feb 24, 2016 | 24.38 | 25.33 | 24.03 | 25.23 | 849,097 | +0.35(+1.42%) |
Feb 23, 2016 | 25.56 | 25.94 | 24.86 | 24.88 | 716,595 | -0.86(-3.36%) |
Feb 22, 2016 | 25.66 | 26.13 | 25.52 | 25.75 | 826,993 | +0.46(+1.82%) |
Feb 19, 2016 | 25.36 | 25.49 | 24.81 | 25.28 | 1,176,104 | -0.34(-1.34%) |
Feb 18, 2016 | 25.18 | 25.64 | 24.51 | 25.63 | 1,812,490 | +0.08(+0.33%) |
Feb 17, 2016 | 25.57 | 26.32 | 25.42 | 25.55 | 1,763,802 | +0.29(+1.15%) |
Feb 16, 2016 | 25.33 | 25.59 | 24.70 | 25.25 | 1,270,188 | +0.39(+1.57%) |
Feb 12, 2016 | 23.62 | 24.86 | 24.86 | 24.86 | 1,422,072 | +1.49(+6.37%) |
Feb 11, 2016 | 23.08 | 23.76 | 22.98 | 23.37 | 1,160,487 | -0.09(-0.39%) |
Feb 10, 2016 | 24.12 | 24.29 | 23.23 | 23.47 | 1,389,632 | -0.66(-2.72%) |
Feb 09, 2016 | 23.71 | 24.70 | 23.71 | 24.12 | 1,417,231 | -0.07(-0.31%) |
Feb 08, 2016 | 24.24 | 24.68 | 23.75 | 24.20 | 1,350,003 | -0.36(-1.46%) |
Feb 05, 2016 | 24.36 | 25.17 | 24.16 | 24.56 | 1,748,706 | +0.17(+0.68%) |
Feb 04, 2016 | 23.23 | 25.06 | 23.02 | 24.39 | 2,528,336 | +1.08(+4.64%) |
Feb 03, 2016 | 21.98 | 23.34 | 21.28 | 23.31 | 2,135,909 | +2.09(+9.84%) |
Feb 02, 2016 | 21.34 | 21.40 | 20.90 | 21.22 | 1,764,704 | -0.53(-2.45%) |
Feb 01, 2016 | 21.69 | 21.89 | 21.28 | 21.75 | 1,006,858 | -0.33(-1.51%) |
Jan 29, 2016 | 21.20 | 22.09 | 21.20 | 22.08 | 1,320,799 | +0.95(+4.49%) |
Jan 28, 2016 | 21.17 | 21.51 | 20.78 | 21.14 | 1,064,721 | +0.22(+1.03%) |
Jan 27, 2016 | 20.70 | 21.34 | 20.68 | 20.92 | 921,525 | +0.12(+0.56%) |
Jan 26, 2016 | 19.82 | 20.88 | 19.65 | 20.80 | 1,534,613 | +1.13(+5.75%) |
Jan 25, 2016 | 20.05 | 20.24 | 19.61 | 19.67 | 653,058 | -0.51(-2.51%) |
Jan 22, 2016 | 19.98 | 20.64 | 19.85 | 20.18 | 949,365 | +0.59(+3.01%) |
Jan 21, 2016 | 19.51 | 19.97 | 19.25 | 19.59 | 852,874 | +0.12(+0.60%) |
Jan 20, 2016 | 18.87 | 19.65 | 18.48 | 19.47 | 1,874,070 | -0.07(-0.38%) |
Jan 19, 2016 | 20.27 | 20.55 | 19.31 | 19.55 | 1,192,372 | -0.85(-4.16%) |
Jan 15, 2016 | 20.03 | 20.40 | 20.40 | 20.40 | 776,856 | -0.22(-1.09%) |
Jan 14, 2016 | 20.79 | 20.84 | 20.11 | 20.62 | 1,173,533 | +0.00(+0.00%) |
Jan 13, 2016 | 21.34 | 21.47 | 20.60 | 20.62 | 1,033,730 | -0.59(-2.78%) |
Jan 12, 2016 | 21.29 | 21.40 | 20.60 | 21.21 | 1,100,787 | +0.15(+0.71%) |
Jan 11, 2016 | 21.55 | 21.63 | 20.85 | 21.06 | 1,248,718 | -0.35(-1.63%) |
Jan 08, 2016 | 22.36 | 22.53 | 21.37 | 21.41 | 1,588,751 | -0.80(-3.60%) |
Jan 07, 2016 | 22.53 | 22.71 | 22.13 | 22.21 | 1,883,442 | -0.63(-2.77%) |
Jan 06, 2016 | 22.55 | 22.99 | 22.51 | 22.84 | 1,122,920 | -0.30(-1.29%) |
Jan 05, 2016 | 23.57 | 23.65 | 22.92 | 23.14 | 667,132 | -0.42(-1.80%) |
Jan 04, 2016 | 23.24 | 23.59 | 23.07 | 23.57 | 831,123 | -0.22(-0.91%) |
Dec 31, 2015 | 23.75 | 23.78 | 23.78 | 23.78 | 788,036 | -0.06(-0.24%) |
Dec 30, 2015 | 23.71 | 24.04 | 23.68 | 23.84 | 550,298 | +0.04(+0.17%) |
Dec 29, 2015 | 23.84 | 24.00 | 23.52 | 23.80 | 593,363 | +0.13(+0.56%) |
Dec 28, 2015 | 23.96 | 24.07 | 23.53 | 23.67 | 585,093 | -0.44(-1.83%) |
Dec 24, 2015 | 23.93 | 24.11 | 24.11 | 24.11 | 298,383 | +0.12(+0.49%) |
Dec 23, 2015 | 23.37 | 24.03 | 23.37 | 23.99 | 1,151,560 | +0.78(+3.37%) |
Dec 22, 2015 | 22.83 | 23.46 | 22.81 | 23.21 | 974,325 | +0.44(+1.94%) |
Dec 21, 2015 | 22.67 | 22.87 | 22.51 | 22.77 | 688,756 | +0.24(+1.07%) |
Dec 18, 2015 | 22.62 | 22.80 | 22.41 | 22.53 | 1,245,264 | -0.15(-0.66%) |
Dec 17, 2015 | 23.37 | 23.39 | 22.67 | 22.68 | 1,116,529 | -0.64(-2.75%) |
Dec 16, 2015 | 23.41 | 23.76 | 23.08 | 23.32 | 1,068,505 | +0.07(+0.29%) |
Dec 15, 2015 | 23.77 | 23.77 | 23.08 | 23.25 | 1,204,594 | -0.45(-1.90%) |
Dec 14, 2015 | 23.93 | 24.03 | 23.43 | 23.70 | 1,199,959 | -0.25(-1.04%) |
Dec 11, 2015 | 24.16 | 24.26 | 23.92 | 23.95 | 561,423 | -0.58(-2.37%) |
Dec 10, 2015 | 24.68 | 24.93 | 24.46 | 24.53 | 877,548 | -0.17(-0.71%) |
Dec 09, 2015 | 24.59 | 25.20 | 24.50 | 24.70 | 669,476 | +0.04(+0.17%) |
Dec 08, 2015 | 25.28 | 25.36 | 24.65 | 24.66 | 766,573 | -1.02(-3.98%) |
Dec 07, 2015 | 25.91 | 25.91 | 25.47 | 25.69 | 816,928 | -0.37(-1.44%) |
Dec 04, 2015 | 25.97 | 26.28 | 25.80 | 26.06 | 660,034 | +0.00(+0.00%) |
Dec 03, 2015 | 26.32 | 26.32 | 25.79 | 26.06 | 1,146,037 | -0.11(-0.41%) |
Dec 02, 2015 | 26.52 | 26.76 | 26.03 | 26.17 | 798,704 | -0.52(-1.93%) |
Dec 01, 2015 | 26.88 | 27.03 | 26.50 | 26.68 | 560,982 | -0.13(-0.50%) |
Nov 30, 2015 | 26.85 | 27.11 | 26.74 | 26.82 | 624,984 | +0.07(+0.25%) |
Nov 27, 2015 | 26.65 | 26.83 | 26.17 | 26.75 | 453,335 | +0.10(+0.37%) |
Nov 25, 2015 | 26.72 | 26.65 | 26.65 | 26.65 | 754,615 | -0.10(-0.37%) |
Nov 24, 2015 | 26.12 | 26.80 | 26.07 | 26.75 | 678,640 | +0.47(+1.80%) |
Nov 23, 2015 | 26.47 | 26.65 | 26.20 | 26.28 | 610,747 | -0.13(-0.50%) |
Nov 20, 2015 | 26.07 | 26.62 | 26.07 | 26.41 | 1,120,798 | +0.45(+1.73%) |
Nov 19, 2015 | 25.77 | 26.06 | 25.63 | 25.96 | 598,196 | +0.16(+0.61%) |
Nov 18, 2015 | 25.45 | 25.86 | 25.32 | 25.80 | 713,142 | +0.45(+1.79%) |
Nov 17, 2015 | 25.80 | 25.80 | 25.25 | 25.35 | 778,274 | -0.39(-1.51%) |
Nov 16, 2015 | 25.12 | 25.77 | 25.02 | 25.74 | 742,519 | +0.56(+2.23%) |
Nov 13, 2015 | 24.84 | 25.30 | 24.74 | 25.18 | 1,034,212 | +0.23(+0.93%) |
Nov 12, 2015 | 25.68 | 25.79 | 24.92 | 24.95 | 904,174 | -1.06(-4.06%) |
Nov 11, 2015 | 26.36 | 26.36 | 25.89 | 26.00 | 424,760 | -0.31(-1.19%) |
Nov 10, 2015 | 25.86 | 26.32 | 25.74 | 26.31 | 701,689 | +0.29(+1.11%) |
Nov 09, 2015 | 26.59 | 26.59 | 25.80 | 26.03 | 615,222 | -0.59(-2.20%) |
Nov 06, 2015 | 26.50 | 26.71 | 26.20 | 26.61 | 931,419 | -0.09(-0.34%) |
Nov 05, 2015 | 26.60 | 26.81 | 26.27 | 26.70 | 597,678 | +0.10(+0.37%) |
Nov 04, 2015 | 26.80 | 27.13 | 26.43 | 26.60 | 721,685 | -0.13(-0.49%) |
Nov 03, 2015 | 26.51 | 26.95 | 26.50 | 26.73 | 947,107 | +0.11(+0.40%) |
Nov 02, 2015 | 26.08 | 26.75 | 25.86 | 26.63 | 1,183,819 | +0.56(+2.15%) |
Oct 30, 2015 | 25.73 | 26.36 | 25.56 | 26.07 | 1,899,288 | +0.45(+1.74%) |
Oct 29, 2015 | 25.07 | 25.66 | 24.94 | 25.62 | 1,577,840 | +0.38(+1.50%) |
Oct 28, 2015 | 24.03 | 25.41 | 24.03 | 25.24 | 2,321,004 | +1.50(+6.32%) |
Oct 27, 2015 | 23.89 | 24.13 | 23.61 | 23.74 | 1,845,287 | -0.62(-2.54%) |
Oct 26, 2015 | 24.49 | 24.65 | 24.24 | 24.36 | 775,853 | -0.16(-0.64%) |
Oct 23, 2015 | 24.33 | 24.67 | 24.16 | 24.52 | 932,211 | +0.35(+1.47%) |
Oct 22, 2015 | 23.75 | 24.57 | 23.64 | 24.16 | 602,808 | +0.59(+2.52%) |
Oct 21, 2015 | 23.77 | 23.98 | 23.51 | 23.57 | 621,072 | -0.10(-0.42%) |
Oct 20, 2015 | 23.56 | 24.27 | 23.40 | 23.67 | 1,353,126 | +0.00(+0.00%) |
Oct 19, 2015 | 23.44 | 23.72 | 23.40 | 23.67 | 992,800 | +0.08(+0.35%) |
Oct 16, 2015 | 24.33 | 24.33 | 23.27 | 23.58 | 2,166,546 | -1.44(-5.74%) |
Oct 15, 2015 | 24.58 | 25.02 | 24.34 | 25.02 | 805,576 | +0.35(+1.44%) |
Oct 14, 2015 | 24.61 | 24.87 | 24.34 | 24.66 | 928,819 | +0.02(+0.07%) |
Oct 13, 2015 | 24.82 | 25.27 | 24.56 | 24.65 | 1,162,417 | -0.42(-1.68%) |
Oct 12, 2015 | 25.61 | 25.63 | 25.02 | 25.07 | 666,922 | -0.50(-1.94%) |
Oct 09, 2015 | 25.67 | 25.97 | 25.39 | 25.56 | 1,360,362 | -0.01(-0.03%) |
Oct 08, 2015 | 24.57 | 25.68 | 24.57 | 25.57 | 1,295,681 | +0.96(+3.89%) |
Oct 07, 2015 | 24.69 | 25.33 | 24.45 | 24.61 | 1,318,171 | +0.06(+0.23%) |
Oct 06, 2015 | 24.42 | 24.79 | 24.40 | 24.56 | 963,397 | +0.21(+0.85%) |
Oct 05, 2015 | 23.46 | 24.48 | 23.46 | 24.35 | 1,037,726 | +1.07(+4.61%) |
Oct 02, 2015 | 22.35 | 23.30 | 22.14 | 23.28 | 1,320,351 | +0.63(+2.77%) |
Oct 01, 2015 | 22.72 | 22.94 | 22.40 | 22.65 | 1,071,310 | -0.02(-0.11%) |
Sep 30, 2015 | 22.36 | 22.70 | 22.23 | 22.68 | 1,368,003 | +0.47(+2.12%) |
Sep 29, 2015 | 21.88 | 22.26 | 21.72 | 22.21 | 1,608,484 | +0.38(+1.74%) |
Sep 28, 2015 | 22.19 | 22.27 | 21.70 | 21.83 | 2,762,300 | -0.53(-2.36%) |
Sep 25, 2015 | 22.68 | 22.73 | 22.32 | 22.35 | 968,194 | -0.17(-0.77%) |
Sep 24, 2015 | 22.94 | 22.98 | 22.45 | 22.53 | 1,991,835 | -0.65(-2.81%) |
Sep 23, 2015 | 23.49 | 23.63 | 23.15 | 23.18 | 1,063,149 | -0.31(-1.33%) |
Sep 22, 2015 | 23.54 | 23.84 | 23.31 | 23.49 | 937,509 | -0.35(-1.49%) |
Sep 21, 2015 | 24.08 | 24.39 | 23.81 | 23.85 | 1,068,994 | -0.09(-0.38%) |
Sep 18, 2015 | 24.33 | 24.39 | 23.84 | 23.94 | 1,967,347 | -0.72(-2.91%) |
Sep 17, 2015 | 24.66 | 24.82 | 24.49 | 24.66 | 1,507,351 | -0.15(-0.60%) |
Sep 16, 2015 | 24.67 | 24.95 | 24.55 | 24.80 | 974,861 | +0.26(+1.08%) |
Sep 15, 2015 | 24.15 | 24.64 | 24.05 | 24.54 | 809,125 | +0.48(+1.99%) |
Sep 14, 2015 | 24.95 | 24.95 | 24.05 | 24.06 | 1,269,364 | -1.01(-4.01%) |
Sep 11, 2015 | 24.89 | 25.10 | 24.79 | 25.07 | 320,230 | +0.02(+0.10%) |
Sep 10, 2015 | 25.14 | 25.32 | 24.91 | 25.04 | 568,638 | -0.12(-0.49%) |
Sep 09, 2015 | 25.83 | 25.96 | 25.12 | 25.17 | 750,133 | -0.45(-1.77%) |
Sep 08, 2015 | 25.42 | 25.66 | 25.28 | 25.62 | 521,607 | +0.61(+2.44%) |
Sep 04, 2015 | 25.22 | 25.01 | 25.01 | 25.01 | 937,810 | -0.46(-1.81%) |
Sep 03, 2015 | 25.29 | 25.77 | 25.22 | 25.47 | 661,718 | +0.15(+0.59%) |
Sep 02, 2015 | 25.39 | 25.46 | 25.02 | 25.32 | 628,630 | +0.21(+0.85%) |
Sep 01, 2015 | 25.61 | 25.93 | 25.02 | 25.11 | 888,848 | -1.08(-4.13%) |
Aug 31, 2015 | 25.75 | 26.31 | 25.69 | 26.19 | 859,418 | +0.33(+1.28%) |
Aug 28, 2015 | 25.31 | 25.90 | 25.31 | 25.86 | 727,322 | +0.49(+1.92%) |
Aug 27, 2015 | 25.05 | 25.48 | 24.84 | 25.37 | 1,690,513 | +0.65(+2.64%) |
Aug 26, 2015 | 24.73 | 24.78 | 24.18 | 24.72 | 1,127,899 | +0.47(+1.94%) |
Aug 25, 2015 | 25.41 | 25.47 | 24.22 | 24.25 | 1,300,264 | -0.47(-1.90%) |
Aug 24, 2015 | 24.48 | 25.75 | 23.44 | 24.72 | 1,519,774 | -1.03(-4.00%) |
Aug 21, 2015 | 26.17 | 26.26 | 25.75 | 25.75 | 947,210 | -0.64(-2.41%) |
Aug 20, 2015 | 26.70 | 26.87 | 26.38 | 26.39 | 1,010,372 | -0.44(-1.63%) |
Aug 19, 2015 | 26.85 | 27.06 | 26.42 | 26.83 | 831,198 | -0.15(-0.55%) |
Aug 18, 2015 | 27.14 | 27.25 | 26.88 | 26.97 | 746,419 | -0.20(-0.75%) |
Aug 17, 2015 | 26.79 | 27.20 | 26.63 | 27.18 | 532,339 | +0.20(+0.76%) |
Aug 14, 2015 | 26.84 | 27.10 | 26.78 | 26.97 | 427,436 | +0.16(+0.58%) |
Aug 13, 2015 | 26.79 | 26.95 | 26.74 | 26.82 | 466,876 | -0.15(-0.55%) |
Aug 12, 2015 | 26.56 | 26.98 | 26.34 | 26.96 | 721,043 | +0.14(+0.52%) |
Aug 11, 2015 | 27.11 | 27.22 | 26.79 | 26.83 | 584,397 | -0.68(-2.47%) |
Aug 10, 2015 | 27.05 | 27.58 | 26.91 | 27.50 | 894,247 | +0.74(+2.75%) |
Aug 07, 2015 | 26.89 | 27.23 | 26.70 | 26.77 | 614,175 | -0.20(-0.73%) |
Aug 06, 2015 | 26.96 | 27.26 | 26.87 | 26.96 | 769,088 | +0.00(+0.00%) |
Aug 05, 2015 | 27.03 | 27.31 | 26.86 | 26.96 | 989,418 | +0.17(+0.64%) |
Aug 04, 2015 | 26.70 | 27.14 | 26.60 | 26.79 | 1,036,584 | +0.10(+0.37%) |
Aug 03, 2015 | 27.32 | 27.37 | 26.59 | 26.69 | 1,030,396 | -0.62(-2.28%) |
Jul 31, 2015 | 27.32 | 27.49 | 27.01 | 27.32 | 1,291,013 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,863 | +0.36(+1.33%) |
Jul 29, 2015 | 26.17 | 27.23 | 26.15 | 27.05 | 1,789,303 | +0.88(+3.35%) |
Jul 28, 2015 | 25.90 | 26.17 | 25.70 | 26.17 | 1,327,613 | +0.36(+1.40%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.66 | 25.81 | 757,276 | -0.28(-1.07%) |
Jul 24, 2015 | 26.75 | 26.75 | 25.97 | 26.09 | 848,121 | -0.64(-2.39%) |
Jul 23, 2015 | 27.10 | 27.27 | 26.69 | 26.73 | 831,388 | -0.46(-1.69%) |
Jul 22, 2015 | 27.60 | 27.65 | 27.15 | 27.19 | 627,651 | -0.53(-1.92%) |
Jul 21, 2015 | 27.87 | 28.11 | 27.62 | 27.72 | 718,251 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.93 | 583,343 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.56 | 28.07 | 28.09 | 559,261 | -0.42(-1.46%) |
Jul 16, 2015 | 28.68 | 28.78 | 28.37 | 28.50 | 703,232 | +0.07(+0.23%) |
Jul 15, 2015 | 28.73 | 28.73 | 28.16 | 28.44 | 1,409,345 | -0.50(-1.73%) |
Jul 14, 2015 | 28.82 | 29.08 | 28.72 | 28.94 | 830,920 | +0.02(+0.06%) |
Jul 13, 2015 | 28.70 | 28.95 | 28.58 | 28.92 | 852,582 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.45 | 28.50 | 770,101 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.37 | 28.43 | 28.43 | 1,281,791 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.84 | 28.94 | 1,080,750 | -0.51(-1.72%) |
Jul 07, 2015 | 29.17 | 29.46 | 28.90 | 29.44 | 880,982 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.50 | 29.03 | 29.17 | 508,644 | -0.48(-1.63%) |
Jul 02, 2015 | 30.03 | 29.66 | 29.66 | 29.66 | 470,699 | -0.34(-1.12%) |
Jul 01, 2015 | 30.12 | 30.24 | 29.83 | 29.99 | 674,985 | +0.07(+0.22%) |
Jun 30, 2015 | 30.19 | 30.22 | 29.75 | 29.93 | 915,455 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,476 | -0.83(-2.71%) |
Jun 26, 2015 | 30.30 | 30.68 | 30.25 | 30.53 | 1,047,966 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.75 | 30.19 | 30.26 | 615,760 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.85 | 30.66 | 30.69 | 518,107 | -0.16(-0.50%) |
Jun 23, 2015 | 30.95 | 31.04 | 30.73 | 30.84 | 1,051,623 | -0.23(-0.74%) |
Jun 22, 2015 | 31.24 | 31.24 | 30.97 | 31.07 | 557,614 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.45 | 30.92 | 30.92 | 1,439,251 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.35 | 31.38 | 664,517 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.70 | 31.31 | 31.53 | 962,018 | +0.04(+0.13%) |
Jun 16, 2015 | 31.57 | 31.68 | 31.29 | 31.49 | 733,960 | -0.14(-0.44%) |
Jun 15, 2015 | 31.65 | 31.68 | 31.48 | 31.63 | 1,024,357 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,919 | -0.22(-0.69%) |
Jun 11, 2015 | 32.16 | 32.27 | 31.96 | 32.08 | 520,553 | -0.06(-0.18%) |
Jun 10, 2015 | 32.03 | 32.27 | 31.83 | 32.14 | 576,613 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.07 | 31.73 | 31.77 | 708,097 | -0.07(-0.21%) |
Jun 08, 2015 | 31.97 | 32.00 | 31.83 | 31.83 | 534,061 | -0.16(-0.51%) |
Jun 05, 2015 | 31.90 | 32.01 | 31.74 | 32.00 | 517,382 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.28 | 31.77 | 31.96 | 578,994 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 886,060 | +0.01(+0.03%) |
Jun 02, 2015 | 32.11 | 32.63 | 31.91 | 32.41 | 734,150 | +0.25(+0.76%) |
Jun 01, 2015 | 32.15 | 32.28 | 31.76 | 32.16 | 633,223 | +0.16(+0.51%) |
May 29, 2015 | 32.57 | 32.57 | 31.97 | 32.00 | 1,358,265 | -0.68(-2.08%) |
May 28, 2015 | 33.07 | 33.14 | 32.35 | 32.68 | 762,708 | -0.50(-1.50%) |
May 27, 2015 | 33.00 | 33.26 | 32.77 | 33.18 | 1,092,419 | +0.30(+0.92%) |
May 26, 2015 | 33.01 | 33.22 | 32.68 | 32.87 | 740,344 | -0.33(-0.99%) |
May 22, 2015 | 33.24 | 33.20 | 33.20 | 33.20 | 541,206 | -0.04(-0.12%) |
May 21, 2015 | 33.18 | 33.44 | 33.10 | 33.24 | 860,768 | +0.03(+0.10%) |
May 20, 2015 | 33.27 | 33.41 | 33.14 | 33.21 | 731,714 | +0.02(+0.07%) |
May 19, 2015 | 33.36 | 33.46 | 32.72 | 33.18 | 842,457 | -0.25(-0.76%) |
May 18, 2015 | 33.13 | 33.46 | 32.97 | 33.44 | 852,432 | +0.20(+0.62%) |
May 15, 2015 | 33.32 | 33.44 | 32.87 | 33.23 | 587,723 | -0.13(-0.39%) |
May 14, 2015 | 33.14 | 33.45 | 33.05 | 33.36 | 1,142,254 | +0.44(+1.34%) |
May 13, 2015 | 32.91 | 33.06 | 32.71 | 32.92 | 1,470,355 | +0.23(+0.70%) |
May 12, 2015 | 32.78 | 32.91 | 32.57 | 32.69 | 737,251 | -0.14(-0.42%) |
May 11, 2015 | 32.60 | 32.93 | 32.48 | 32.83 | 900,375 | +0.46(+1.41%) |
May 08, 2015 | 32.38 | 32.69 | 32.35 | 32.38 | 572,145 | +0.33(+1.04%) |
May 07, 2015 | 32.17 | 32.45 | 32.02 | 32.04 | 1,251,458 | -0.17(-0.53%) |
May 06, 2015 | 32.04 | 32.29 | 32.04 | 32.22 | 965,082 | +0.29(+0.92%) |
May 05, 2015 | 32.40 | 32.76 | 31.79 | 31.92 | 982,757 | -0.43(-1.33%) |
May 04, 2015 | 32.07 | 32.53 | 31.91 | 32.35 | 1,083,421 | +0.35(+1.09%) |