Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 41.69 | 41.74 | 40.33 | 40.53 | 1,326,181 | -1.37(-3.27%) |
Apr 28, 2016 | 42.64 | 43.26 | 41.80 | 41.90 | 1,123,093 | -0.72(-1.70%) |
Apr 27, 2016 | 42.39 | 43.30 | 42.35 | 42.63 | 1,215,636 | +0.22(+0.52%) |
Apr 26, 2016 | 42.69 | 43.25 | 41.84 | 42.40 | 1,224,678 | +0.07(+0.16%) |
Apr 25, 2016 | 42.43 | 43.79 | 41.84 | 42.34 | 1,788,850 | -0.06(-0.14%) |
Apr 22, 2016 | 46.73 | 47.48 | 41.96 | 42.39 | 4,370,009 | -5.43(-11.36%) |
Apr 21, 2016 | 48.26 | 48.46 | 45.98 | 47.83 | 1,822,753 | -0.67(-1.39%) |
Apr 20, 2016 | 48.93 | 49.09 | 48.28 | 48.50 | 844,851 | -0.11(-0.22%) |
Apr 19, 2016 | 48.45 | 48.85 | 48.05 | 48.61 | 672,583 | +0.47(+0.98%) |
Apr 18, 2016 | 48.33 | 48.64 | 47.26 | 48.14 | 1,029,881 | -0.20(-0.42%) |
Apr 15, 2016 | 48.17 | 48.44 | 47.10 | 48.34 | 1,258,375 | +0.09(+0.18%) |
Apr 14, 2016 | 48.04 | 49.07 | 47.95 | 48.25 | 1,034,561 | +0.33(+0.68%) |
Apr 13, 2016 | 47.20 | 48.05 | 46.99 | 47.92 | 950,202 | +1.25(+2.68%) |
Apr 12, 2016 | 46.56 | 47.01 | 46.30 | 46.67 | 667,370 | +0.42(+0.92%) |
Apr 11, 2016 | 46.58 | 47.20 | 46.21 | 46.25 | 829,819 | -0.19(-0.41%) |
Apr 08, 2016 | 45.83 | 46.84 | 45.41 | 46.44 | 685,144 | +0.86(+1.88%) |
Apr 07, 2016 | 45.64 | 46.31 | 45.05 | 45.58 | 930,927 | -0.46(-1.00%) |
Apr 06, 2016 | 45.96 | 46.22 | 45.51 | 46.05 | 781,415 | -0.06(-0.13%) |
Apr 05, 2016 | 45.54 | 46.86 | 45.47 | 46.10 | 1,214,102 | +0.21(+0.46%) |
Apr 04, 2016 | 44.53 | 47.13 | 44.16 | 45.89 | 1,646,454 | +1.55(+3.50%) |
Apr 01, 2016 | 44.44 | 44.91 | 43.83 | 44.34 | 1,192,449 | -1.13(-2.48%) |
Mar 31, 2016 | 44.90 | 46.10 | 44.80 | 45.47 | 705,979 | -0.10(-0.21%) |
Mar 30, 2016 | 45.67 | 46.38 | 45.45 | 45.56 | 760,213 | +0.07(+0.15%) |
Mar 29, 2016 | 44.23 | 45.51 | 44.23 | 45.50 | 1,145,647 | +1.34(+3.03%) |
Mar 28, 2016 | 44.56 | 44.87 | 43.66 | 44.16 | 1,120,488 | -0.43(-0.97%) |
Mar 24, 2016 | 45.00 | 44.59 | 44.59 | 44.59 | 1,187,324 | -0.40(-0.90%) |
Mar 23, 2016 | 44.63 | 45.64 | 43.97 | 45.00 | 1,441,291 | +0.37(+0.82%) |
Mar 22, 2016 | 44.08 | 44.80 | 43.85 | 44.63 | 773,323 | -0.15(-0.34%) |
Mar 21, 2016 | 44.13 | 45.03 | 44.00 | 44.78 | 852,934 | +0.61(+1.37%) |
Mar 18, 2016 | 43.97 | 44.95 | 43.62 | 44.18 | 2,474,170 | +0.40(+0.90%) |
Mar 17, 2016 | 44.80 | 45.21 | 43.47 | 43.78 | 1,454,644 | -1.09(-2.43%) |
Mar 16, 2016 | 43.46 | 45.27 | 43.31 | 44.87 | 1,028,487 | +1.10(+2.51%) |
Mar 15, 2016 | 44.05 | 44.09 | 43.31 | 43.77 | 880,258 | -0.31(-0.70%) |
Mar 14, 2016 | 43.22 | 44.39 | 43.20 | 44.08 | 1,048,747 | +0.39(+0.88%) |
Mar 11, 2016 | 43.22 | 44.21 | 43.22 | 43.70 | 895,586 | +0.59(+1.36%) |
Mar 10, 2016 | 43.70 | 44.21 | 41.82 | 43.11 | 1,388,635 | -0.27(-0.62%) |
Mar 09, 2016 | 42.42 | 43.74 | 42.40 | 43.38 | 1,551,568 | +1.02(+2.41%) |
Mar 08, 2016 | 43.08 | 43.21 | 41.44 | 42.36 | 1,699,967 | -1.71(-3.87%) |
Mar 07, 2016 | 44.08 | 44.79 | 43.41 | 44.06 | 1,398,601 | -0.03(-0.07%) |
Mar 04, 2016 | 43.35 | 44.29 | 43.18 | 44.09 | 1,245,261 | +0.75(+1.73%) |
Mar 03, 2016 | 42.35 | 43.70 | 42.16 | 43.34 | 1,222,637 | +1.09(+2.58%) |
Mar 02, 2016 | 42.37 | 42.88 | 41.51 | 42.25 | 1,240,105 | -0.11(-0.25%) |
Mar 01, 2016 | 41.85 | 42.64 | 41.36 | 42.36 | 1,651,744 | +0.91(+2.18%) |
Feb 29, 2016 | 40.92 | 42.35 | 40.63 | 41.45 | 1,536,581 | +0.37(+0.89%) |
Feb 26, 2016 | 41.81 | 41.81 | 40.27 | 41.08 | 1,700,039 | -0.43(-1.04%) |
Feb 25, 2016 | 41.33 | 41.80 | 40.58 | 41.52 | 1,186,014 | +0.45(+1.10%) |
Feb 24, 2016 | 39.46 | 41.28 | 38.86 | 41.06 | 1,762,204 | +1.28(+3.22%) |
Feb 23, 2016 | 39.79 | 40.19 | 39.16 | 39.78 | 2,002,593 | +0.15(+0.39%) |
Feb 22, 2016 | 38.78 | 39.80 | 38.56 | 39.63 | 1,461,818 | +1.31(+3.42%) |
Feb 19, 2016 | 37.70 | 38.62 | 37.24 | 38.32 | 1,426,758 | +0.57(+1.51%) |
Feb 18, 2016 | 37.00 | 38.18 | 36.44 | 37.75 | 1,450,461 | +1.13(+3.08%) |
Feb 17, 2016 | 35.86 | 37.13 | 35.86 | 36.62 | 1,981,413 | +0.92(+2.56%) |
Feb 16, 2016 | 35.55 | 35.71 | 34.38 | 35.71 | 1,678,954 | +0.78(+2.23%) |
Feb 12, 2016 | 32.71 | 34.93 | 34.93 | 34.93 | 1,294,328 | +2.24(+6.84%) |
Feb 11, 2016 | 32.33 | 32.89 | 32.02 | 32.69 | 876,461 | -0.25(-0.76%) |
Feb 10, 2016 | 32.32 | 33.68 | 32.32 | 32.94 | 1,623,378 | +0.77(+2.40%) |
Feb 09, 2016 | 30.35 | 32.80 | 30.25 | 32.17 | 1,106,531 | +1.45(+4.70%) |
Feb 08, 2016 | 30.24 | 31.04 | 29.53 | 30.73 | 1,112,425 | -0.10(-0.31%) |
Feb 05, 2016 | 32.69 | 33.24 | 30.49 | 30.82 | 1,086,996 | -2.02(-6.16%) |
Feb 04, 2016 | 32.50 | 32.96 | 31.83 | 32.85 | 958,828 | +0.28(+0.86%) |
Feb 03, 2016 | 33.14 | 33.23 | 31.84 | 32.57 | 1,002,865 | -0.29(-0.88%) |
Feb 02, 2016 | 33.96 | 34.43 | 32.22 | 32.86 | 1,555,818 | -1.37(-4.00%) |
Feb 01, 2016 | 34.10 | 34.64 | 33.64 | 34.22 | 1,442,770 | +0.30(+0.88%) |
Jan 29, 2016 | 33.40 | 34.00 | 32.36 | 33.93 | 1,899,347 | +0.39(+1.18%) |
Jan 28, 2016 | 35.65 | 35.65 | 32.64 | 33.53 | 1,928,031 | -1.19(-3.44%) |
Jan 27, 2016 | 33.64 | 36.21 | 32.94 | 34.72 | 5,822,571 | +3.56(+11.41%) |
Jan 26, 2016 | 30.51 | 31.22 | 30.20 | 31.17 | 1,031,717 | +0.70(+2.31%) |
Jan 25, 2016 | 31.39 | 31.47 | 30.34 | 30.47 | 994,407 | +0.04(+0.13%) |
Jan 22, 2016 | 30.30 | 30.75 | 29.75 | 30.43 | 962,547 | +0.66(+2.23%) |
Jan 21, 2016 | 29.57 | 30.11 | 28.65 | 29.76 | 1,029,336 | +0.18(+0.62%) |
Jan 20, 2016 | 29.09 | 30.23 | 27.39 | 29.58 | 1,896,322 | +0.05(+0.16%) |
Jan 19, 2016 | 30.88 | 31.34 | 29.09 | 29.53 | 1,684,282 | -0.98(-3.22%) |
Jan 15, 2016 | 29.18 | 30.51 | 30.51 | 30.51 | 2,124,728 | +0.44(+1.47%) |
Jan 14, 2016 | 29.15 | 30.48 | 28.60 | 30.07 | 1,511,824 | +1.40(+4.87%) |
Jan 13, 2016 | 30.85 | 31.06 | 28.34 | 28.67 | 1,438,330 | -2.19(-7.09%) |
Jan 12, 2016 | 31.42 | 31.43 | 30.21 | 30.86 | 1,151,225 | -0.18(-0.59%) |
Jan 11, 2016 | 31.15 | 31.81 | 30.38 | 31.04 | 1,268,903 | +0.27(+0.88%) |
Jan 08, 2016 | 31.12 | 32.37 | 30.70 | 30.77 | 1,377,832 | -0.33(-1.05%) |
Jan 07, 2016 | 30.60 | 31.78 | 30.41 | 31.10 | 1,696,840 | -0.24(-0.77%) |
Jan 06, 2016 | 30.18 | 32.22 | 30.06 | 31.34 | 1,450,005 | +0.48(+1.56%) |
Jan 05, 2016 | 31.31 | 31.56 | 30.21 | 30.86 | 2,361,640 | -0.75(-2.38%) |
Jan 04, 2016 | 33.17 | 33.19 | 31.33 | 31.61 | 2,319,475 | -2.43(-7.13%) |
Dec 31, 2015 | 34.96 | 34.04 | 34.04 | 34.04 | 957,954 | -1.11(-3.15%) |
Dec 30, 2015 | 36.13 | 36.13 | 34.98 | 35.15 | 811,433 | -0.89(-2.46%) |
Dec 29, 2015 | 35.74 | 36.35 | 35.67 | 36.04 | 659,289 | +0.30(+0.84%) |
Dec 28, 2015 | 36.08 | 36.31 | 35.00 | 35.74 | 771,881 | -0.06(-0.16%) |
Dec 24, 2015 | 35.74 | 35.79 | 35.79 | 35.79 | 452,200 | -0.17(-0.48%) |
Dec 23, 2015 | 36.03 | 36.09 | 35.61 | 35.97 | 640,829 | -0.11(-0.29%) |
Dec 22, 2015 | 36.20 | 36.32 | 35.24 | 36.07 | 923,975 | -0.04(-0.11%) |
Dec 21, 2015 | 35.95 | 36.57 | 35.71 | 36.11 | 811,685 | +0.44(+1.24%) |
Dec 18, 2015 | 36.21 | 36.56 | 35.61 | 35.67 | 2,577,641 | -0.76(-2.09%) |
Dec 17, 2015 | 37.17 | 37.69 | 36.43 | 36.43 | 788,964 | -0.72(-1.94%) |
Dec 16, 2015 | 36.38 | 37.35 | 36.22 | 37.15 | 934,558 | +0.75(+2.06%) |
Dec 15, 2015 | 37.10 | 37.19 | 35.86 | 36.40 | 1,284,157 | -0.22(-0.61%) |
Dec 14, 2015 | 36.35 | 36.88 | 35.61 | 36.62 | 1,047,108 | +0.37(+1.01%) |
Dec 11, 2015 | 36.23 | 36.90 | 36.10 | 36.26 | 1,014,919 | -0.64(-1.72%) |
Dec 10, 2015 | 36.82 | 37.35 | 36.34 | 36.89 | 1,081,713 | +0.62(+1.70%) |
Dec 09, 2015 | 37.17 | 37.81 | 36.05 | 36.28 | 1,299,527 | -1.05(-2.81%) |
Dec 08, 2015 | 37.87 | 37.92 | 36.31 | 37.33 | 1,258,593 | -0.65(-1.70%) |
Dec 07, 2015 | 37.64 | 38.67 | 37.40 | 37.97 | 1,398,986 | +0.90(+2.42%) |
Dec 04, 2015 | 36.62 | 37.65 | 36.62 | 37.08 | 1,203,331 | +0.97(+2.70%) |
Dec 03, 2015 | 37.21 | 38.47 | 36.08 | 36.10 | 1,922,610 | -0.88(-2.37%) |
Dec 02, 2015 | 35.91 | 37.20 | 35.73 | 36.98 | 1,437,997 | +1.59(+4.49%) |
Dec 01, 2015 | 34.93 | 35.49 | 34.91 | 35.39 | 1,585,451 | +0.51(+1.46%) |
Nov 30, 2015 | 35.77 | 35.94 | 34.75 | 34.88 | 1,034,802 | -0.66(-1.87%) |
Nov 27, 2015 | 35.26 | 36.11 | 35.09 | 35.54 | 455,225 | +0.28(+0.79%) |
Nov 25, 2015 | 35.73 | 35.26 | 35.26 | 35.26 | 609,852 | -0.19(-0.54%) |
Nov 24, 2015 | 34.95 | 35.72 | 34.69 | 35.46 | 842,095 | +0.03(+0.08%) |
Nov 23, 2015 | 36.34 | 36.38 | 35.39 | 35.43 | 962,449 | -0.92(-2.54%) |
Nov 20, 2015 | 35.72 | 36.47 | 35.49 | 36.35 | 856,255 | +0.92(+2.58%) |
Nov 19, 2015 | 34.44 | 35.85 | 34.41 | 35.44 | 1,031,041 | +1.05(+3.05%) |
Nov 18, 2015 | 34.21 | 34.69 | 33.13 | 34.39 | 1,353,805 | +0.15(+0.45%) |
Nov 17, 2015 | 34.10 | 35.08 | 34.10 | 34.23 | 1,349,436 | +0.39(+1.14%) |
Nov 16, 2015 | 33.62 | 34.03 | 32.64 | 33.85 | 1,561,639 | -0.12(-0.34%) |
Nov 13, 2015 | 34.36 | 34.91 | 33.63 | 33.96 | 1,024,271 | -0.52(-1.51%) |
Nov 12, 2015 | 34.83 | 34.87 | 34.31 | 34.48 | 800,314 | -0.33(-0.94%) |
Nov 11, 2015 | 35.26 | 35.44 | 34.63 | 34.81 | 1,010,026 | -0.34(-0.96%) |
Nov 10, 2015 | 34.37 | 35.57 | 34.24 | 35.15 | 1,301,895 | +0.79(+2.30%) |
Nov 09, 2015 | 36.31 | 36.33 | 33.80 | 34.36 | 3,143,160 | -2.32(-6.33%) |
Nov 06, 2015 | 35.69 | 37.11 | 35.66 | 36.68 | 1,583,107 | +1.03(+2.89%) |
Nov 05, 2015 | 34.77 | 35.75 | 34.39 | 35.65 | 956,192 | +0.99(+2.86%) |
Nov 04, 2015 | 34.85 | 35.50 | 34.36 | 34.66 | 1,504,849 | -0.19(-0.55%) |
Nov 03, 2015 | 34.42 | 35.00 | 33.93 | 34.85 | 1,240,792 | +0.83(+2.44%) |
Nov 02, 2015 | 33.62 | 34.60 | 33.38 | 34.02 | 1,553,402 | +0.59(+1.76%) |
Oct 30, 2015 | 33.40 | 33.90 | 33.31 | 33.43 | 1,100,310 | -0.06(-0.17%) |
Oct 29, 2015 | 33.56 | 33.77 | 33.10 | 33.49 | 1,100,501 | -0.21(-0.63%) |
Oct 28, 2015 | 33.71 | 33.99 | 33.27 | 33.70 | 1,872,420 | -0.13(-0.37%) |
Oct 27, 2015 | 34.13 | 34.20 | 33.01 | 33.83 | 1,750,680 | -0.46(-1.35%) |
Oct 26, 2015 | 33.72 | 34.45 | 33.00 | 34.29 | 1,854,153 | +0.72(+2.15%) |
Oct 23, 2015 | 32.69 | 33.85 | 32.61 | 33.57 | 1,912,263 | +1.39(+4.31%) |
Oct 22, 2015 | 31.80 | 32.62 | 31.42 | 32.18 | 2,296,250 | +0.51(+1.61%) |
Oct 21, 2015 | 30.47 | 31.89 | 30.11 | 31.67 | 1,935,363 | +1.45(+4.78%) |
Oct 20, 2015 | 29.63 | 30.49 | 27.89 | 30.23 | 2,622,359 | +0.36(+1.19%) |
Oct 19, 2015 | 28.66 | 30.30 | 28.64 | 29.87 | 2,747,584 | +1.34(+4.69%) |
Oct 16, 2015 | 28.21 | 28.59 | 27.57 | 28.53 | 1,421,815 | +0.35(+1.23%) |
Oct 15, 2015 | 27.03 | 28.48 | 26.66 | 28.18 | 1,881,179 | +1.39(+5.18%) |
Oct 14, 2015 | 27.46 | 27.62 | 26.55 | 26.80 | 947,432 | -0.46(-1.70%) |
Oct 13, 2015 | 26.96 | 27.72 | 26.86 | 27.26 | 1,378,610 | +0.15(+0.57%) |
Oct 12, 2015 | 26.44 | 27.56 | 26.41 | 27.10 | 1,594,067 | +0.81(+3.08%) |
Oct 09, 2015 | 25.28 | 26.74 | 25.28 | 26.29 | 1,591,853 | +1.16(+4.60%) |
Oct 08, 2015 | 24.33 | 25.25 | 23.63 | 25.14 | 1,170,943 | +1.47(+6.23%) |
Oct 07, 2015 | 23.43 | 23.96 | 22.96 | 23.66 | 831,348 | +0.30(+1.28%) |
Oct 06, 2015 | 24.43 | 24.75 | 23.36 | 23.37 | 1,013,723 | -1.20(-4.90%) |
Oct 05, 2015 | 23.68 | 24.62 | 23.62 | 24.57 | 1,266,822 | +1.18(+5.02%) |
Oct 02, 2015 | 23.60 | 23.60 | 22.90 | 23.39 | 757,136 | -0.43(-1.82%) |
Oct 01, 2015 | 23.70 | 24.05 | 23.24 | 23.83 | 876,940 | +0.05(+0.20%) |
Sep 30, 2015 | 23.53 | 23.80 | 23.02 | 23.78 | 1,028,451 | +0.58(+2.49%) |
Sep 29, 2015 | 22.81 | 23.43 | 22.66 | 23.20 | 901,412 | +0.50(+2.21%) |
Sep 28, 2015 | 23.42 | 23.51 | 22.65 | 22.70 | 821,338 | -0.80(-3.40%) |
Sep 25, 2015 | 23.17 | 23.64 | 22.86 | 23.50 | 812,805 | +0.74(+3.26%) |
Sep 24, 2015 | 23.16 | 23.24 | 22.46 | 22.76 | 922,959 | -0.50(-2.15%) |
Sep 23, 2015 | 23.49 | 23.62 | 22.84 | 23.26 | 769,232 | -0.15(-0.66%) |
Sep 22, 2015 | 24.03 | 24.22 | 23.18 | 23.41 | 1,018,372 | -0.92(-3.76%) |
Sep 21, 2015 | 23.90 | 24.48 | 23.88 | 24.33 | 870,768 | +0.58(+2.43%) |
Sep 18, 2015 | 23.94 | 24.48 | 23.72 | 23.75 | 2,067,585 | -0.60(-2.45%) |
Sep 17, 2015 | 24.10 | 24.66 | 24.10 | 24.35 | 883,608 | +0.17(+0.72%) |
Sep 16, 2015 | 24.05 | 24.27 | 23.93 | 24.17 | 671,479 | +0.08(+0.32%) |
Sep 15, 2015 | 24.28 | 24.55 | 24.02 | 24.10 | 882,760 | -0.06(-0.24%) |
Sep 14, 2015 | 24.28 | 24.30 | 23.84 | 24.16 | 590,139 | -0.03(-0.12%) |
Sep 11, 2015 | 23.65 | 24.24 | 23.65 | 24.18 | 592,265 | +0.37(+1.54%) |
Sep 10, 2015 | 23.54 | 24.19 | 23.54 | 23.82 | 933,665 | +0.30(+1.27%) |
Sep 09, 2015 | 23.62 | 24.00 | 23.33 | 23.52 | 1,033,764 | -0.11(-0.45%) |
Sep 08, 2015 | 23.12 | 23.76 | 23.11 | 23.63 | 814,536 | +0.93(+4.12%) |
Sep 04, 2015 | 22.29 | 22.69 | 22.69 | 22.69 | 549,863 | +0.12(+0.51%) |
Sep 03, 2015 | 23.15 | 23.21 | 22.57 | 22.58 | 719,217 | -0.61(-2.62%) |
Sep 02, 2015 | 21.89 | 23.18 | 21.87 | 23.18 | 1,149,216 | +1.63(+7.56%) |
Sep 01, 2015 | 21.45 | 22.05 | 21.40 | 21.55 | 828,364 | -0.28(-1.28%) |
Aug 31, 2015 | 21.99 | 22.39 | 21.79 | 21.83 | 938,411 | -0.24(-1.09%) |
Aug 28, 2015 | 21.86 | 22.28 | 21.53 | 22.07 | 1,084,947 | +0.13(+0.61%) |
Aug 27, 2015 | 22.21 | 22.31 | 21.27 | 21.94 | 1,251,082 | -0.02(-0.09%) |
Aug 26, 2015 | 22.05 | 22.16 | 21.11 | 21.96 | 807,126 | +0.66(+3.08%) |
Aug 25, 2015 | 21.71 | 22.03 | 21.29 | 21.30 | 975,032 | +0.18(+0.87%) |
Aug 24, 2015 | 19.53 | 22.20 | 19.32 | 21.12 | 1,720,600 | -1.44(-6.36%) |
Aug 21, 2015 | 23.16 | 23.54 | 22.42 | 22.56 | 1,546,003 | -1.13(-4.76%) |
Aug 20, 2015 | 24.50 | 24.59 | 23.66 | 23.68 | 862,897 | -1.03(-4.17%) |
Aug 19, 2015 | 24.78 | 24.91 | 24.43 | 24.71 | 555,418 | -0.07(-0.27%) |
Aug 18, 2015 | 24.86 | 25.02 | 24.47 | 24.78 | 712,952 | -0.21(-0.85%) |
Aug 17, 2015 | 24.19 | 25.05 | 24.18 | 24.99 | 1,152,279 | +0.66(+2.73%) |
Aug 14, 2015 | 24.48 | 24.61 | 24.09 | 24.33 | 991,481 | -0.08(-0.32%) |
Aug 13, 2015 | 24.44 | 24.65 | 24.17 | 24.41 | 1,203,677 | +0.19(+0.80%) |
Aug 12, 2015 | 24.09 | 24.33 | 23.38 | 24.21 | 1,520,303 | -0.13(-0.55%) |
Aug 11, 2015 | 23.96 | 24.72 | 23.84 | 24.35 | 1,845,910 | +0.37(+1.53%) |
Aug 10, 2015 | 23.36 | 23.99 | 23.25 | 23.98 | 1,785,723 | +0.83(+3.58%) |
Aug 07, 2015 | 22.88 | 23.50 | 22.62 | 23.15 | 1,298,590 | +0.16(+0.71%) |
Aug 06, 2015 | 22.77 | 23.61 | 22.66 | 22.99 | 1,652,407 | +0.47(+2.10%) |
Aug 05, 2015 | 22.04 | 22.94 | 21.90 | 22.52 | 1,368,952 | +0.65(+2.95%) |
Aug 04, 2015 | 21.77 | 22.03 | 21.68 | 21.87 | 1,026,651 | +0.18(+0.84%) |
Aug 03, 2015 | 21.17 | 21.81 | 21.10 | 21.69 | 1,254,698 | +0.76(+3.64%) |
Jul 31, 2015 | 20.94 | 21.26 | 20.73 | 20.93 | 1,197,791 | +0.04(+0.18%) |
Jul 30, 2015 | 19.76 | 20.97 | 19.48 | 20.89 | 1,129,276 | +0.52(+2.55%) |
Jul 29, 2015 | 20.23 | 20.80 | 19.14 | 20.37 | 2,901,188 | -0.95(-4.47%) |
Jul 28, 2015 | 21.14 | 21.42 | 20.85 | 21.32 | 1,486,005 | +0.34(+1.61%) |
Jul 27, 2015 | 21.46 | 21.50 | 20.91 | 20.99 | 1,159,485 | -0.62(-2.85%) |
Jul 24, 2015 | 22.45 | 22.63 | 21.44 | 21.60 | 1,554,088 | -0.80(-3.57%) |
Jul 23, 2015 | 23.61 | 23.85 | 22.28 | 22.40 | 1,421,229 | -0.81(-3.49%) |
Jul 22, 2015 | 23.18 | 23.38 | 23.09 | 23.21 | 698,325 | +0.04(+0.17%) |
Jul 21, 2015 | 22.85 | 23.26 | 22.84 | 23.17 | 580,189 | +0.39(+1.69%) |
Jul 20, 2015 | 23.37 | 23.48 | 22.66 | 22.79 | 804,373 | -0.49(-2.11%) |
Jul 17, 2015 | 23.40 | 23.73 | 23.14 | 23.28 | 603,068 | -0.08(-0.33%) |
Jul 16, 2015 | 23.27 | 23.75 | 23.21 | 23.36 | 921,864 | +0.17(+0.75%) |
Jul 15, 2015 | 23.18 | 23.57 | 22.63 | 23.18 | 924,018 | -0.18(-0.78%) |
Jul 14, 2015 | 23.73 | 23.90 | 23.25 | 23.37 | 1,163,903 | -0.19(-0.82%) |
Jul 13, 2015 | 23.44 | 23.79 | 23.37 | 23.56 | 790,027 | +0.42(+1.83%) |
Jul 10, 2015 | 22.72 | 23.15 | 22.58 | 23.13 | 944,998 | +0.78(+3.49%) |
Jul 09, 2015 | 22.55 | 22.86 | 22.32 | 22.35 | 1,316,282 | +0.01(+0.04%) |
Jul 08, 2015 | 22.77 | 22.86 | 21.93 | 22.34 | 2,305,506 | -0.66(-2.89%) |
Jul 07, 2015 | 22.50 | 23.07 | 22.15 | 23.01 | 1,230,919 | +0.47(+2.09%) |
Jul 06, 2015 | 22.13 | 22.77 | 22.09 | 22.54 | 1,155,296 | +0.19(+0.86%) |
Jul 02, 2015 | 22.10 | 22.34 | 22.34 | 22.34 | 1,006,215 | +0.08(+0.35%) |
Jul 01, 2015 | 23.14 | 23.24 | 21.66 | 22.27 | 2,019,889 | -0.62(-2.69%) |
Jun 30, 2015 | 22.45 | 23.16 | 22.45 | 22.88 | 1,547,537 | +0.51(+2.28%) |
Jun 29, 2015 | 22.84 | 23.35 | 22.36 | 22.37 | 978,052 | -0.84(-3.61%) |
Jun 26, 2015 | 23.37 | 23.55 | 23.11 | 23.21 | 1,472,291 | -0.26(-1.11%) |
Jun 25, 2015 | 23.38 | 23.66 | 23.23 | 23.47 | 796,405 | +0.37(+1.58%) |
Jun 24, 2015 | 23.35 | 23.64 | 23.05 | 23.11 | 1,055,253 | -0.34(-1.44%) |
Jun 23, 2015 | 23.71 | 23.96 | 23.00 | 23.44 | 1,765,105 | -0.82(-3.38%) |
Jun 22, 2015 | 24.03 | 24.44 | 23.91 | 24.26 | 1,253,661 | +0.64(+2.71%) |
Jun 19, 2015 | 23.20 | 24.04 | 23.17 | 23.62 | 1,561,583 | +0.36(+1.55%) |
Jun 18, 2015 | 22.63 | 23.28 | 22.60 | 23.26 | 1,247,593 | +0.62(+2.72%) |
Jun 17, 2015 | 22.31 | 22.88 | 22.20 | 22.64 | 1,200,410 | +0.24(+1.08%) |
Jun 16, 2015 | 21.92 | 22.57 | 21.86 | 22.40 | 1,292,238 | +0.58(+2.65%) |
Jun 15, 2015 | 22.12 | 22.37 | 21.64 | 21.82 | 1,166,084 | -0.42(-1.91%) |
Jun 12, 2015 | 22.02 | 22.64 | 22.02 | 22.25 | 1,569,977 | +0.17(+0.79%) |
Jun 11, 2015 | 21.58 | 22.25 | 21.44 | 22.07 | 1,597,316 | +0.49(+2.28%) |
Jun 10, 2015 | 20.95 | 21.75 | 20.95 | 21.58 | 1,659,665 | +0.76(+3.66%) |
Jun 09, 2015 | 20.91 | 20.96 | 19.99 | 20.82 | 2,866,663 | -0.29(-1.37%) |
Jun 08, 2015 | 22.66 | 22.80 | 21.10 | 21.11 | 2,689,908 | -1.71(-7.47%) |
Jun 05, 2015 | 22.50 | 22.94 | 22.19 | 22.82 | 1,174,593 | +0.27(+1.20%) |
Jun 04, 2015 | 22.92 | 23.16 | 22.36 | 22.55 | 1,241,123 | -0.40(-1.76%) |
Jun 03, 2015 | 23.24 | 23.44 | 22.82 | 22.95 | 1,309,409 | -0.31(-1.35%) |
Jun 02, 2015 | 23.37 | 23.43 | 23.06 | 23.26 | 1,476,379 | -0.40(-1.69%) |
Jun 01, 2015 | 23.36 | 23.92 | 23.34 | 23.66 | 2,005,449 | +0.33(+1.40%) |
May 29, 2015 | 23.65 | 24.00 | 23.28 | 23.34 | 2,196,607 | -0.52(-2.18%) |
May 28, 2015 | 24.14 | 24.27 | 23.58 | 23.86 | 6,650,242 | -0.40(-1.63%) |
May 27, 2015 | 23.26 | 24.42 | 23.22 | 24.25 | 3,656,199 | +1.96(+8.77%) |
May 26, 2015 | 23.70 | 23.82 | 22.28 | 22.30 | 1,654,127 | -1.42(-5.97%) |
May 22, 2015 | 23.88 | 23.71 | 23.71 | 23.71 | 1,007,461 | -0.16(-0.69%) |
May 21, 2015 | 23.60 | 24.09 | 23.45 | 23.88 | 1,372,078 | +0.33(+1.39%) |
May 20, 2015 | 24.45 | 24.56 | 22.78 | 23.55 | 2,206,932 | -0.92(-3.74%) |
May 19, 2015 | 24.75 | 25.15 | 24.37 | 24.46 | 960,843 | -0.05(-0.20%) |
May 18, 2015 | 24.48 | 25.00 | 24.30 | 24.51 | 1,322,182 | +0.03(+0.12%) |
May 15, 2015 | 24.53 | 24.74 | 24.22 | 24.48 | 789,041 | +0.03(+0.12%) |
May 14, 2015 | 24.08 | 24.70 | 23.99 | 24.45 | 892,974 | +0.52(+2.17%) |
May 13, 2015 | 24.14 | 24.41 | 23.87 | 23.93 | 754,172 | -0.01(-0.04%) |
May 12, 2015 | 23.87 | 24.01 | 23.39 | 23.94 | 1,472,694 | -0.12(-0.48%) |
May 11, 2015 | 23.78 | 24.41 | 23.74 | 24.06 | 1,433,284 | +0.22(+0.93%) |
May 08, 2015 | 23.61 | 24.16 | 23.47 | 23.84 | 1,150,148 | +0.33(+1.39%) |
May 07, 2015 | 22.39 | 23.79 | 22.35 | 23.51 | 1,309,959 | +1.03(+4.59%) |
May 06, 2015 | 22.79 | 22.79 | 22.03 | 22.48 | 845,366 | -0.32(-1.39%) |
May 05, 2015 | 23.04 | 23.18 | 22.74 | 22.80 | 1,313,277 | -0.38(-1.62%) |
May 04, 2015 | 23.17 | 23.46 | 22.87 | 23.17 | 986,043 | +0.10(+0.42%) |