Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.19 | 24.72 | 24.02 | 24.67 | 486,551 | +0.72(+3.01%) |
May 27, 2016 | 23.85 | 23.95 | 23.95 | 23.95 | 331,901 | +0.26(+1.11%) |
May 26, 2016 | 23.91 | 24.15 | 23.55 | 23.68 | 228,146 | -0.25(-1.06%) |
May 25, 2016 | 24.29 | 24.82 | 23.82 | 23.94 | 373,279 | -0.35(-1.44%) |
May 24, 2016 | 22.37 | 24.76 | 22.37 | 24.29 | 823,456 | +2.62(+12.08%) |
May 23, 2016 | 22.22 | 22.50 | 21.32 | 21.67 | 514,615 | -0.43(-1.94%) |
May 20, 2016 | 23.39 | 23.42 | 21.74 | 22.10 | 545,028 | -0.74(-3.24%) |
May 19, 2016 | 23.43 | 23.46 | 22.72 | 22.84 | 369,317 | -0.57(-2.45%) |
May 18, 2016 | 23.56 | 23.70 | 23.15 | 23.41 | 507,831 | -0.22(-0.95%) |
May 17, 2016 | 23.49 | 23.95 | 23.48 | 23.64 | 303,596 | +0.12(+0.50%) |
May 16, 2016 | 23.59 | 24.05 | 23.30 | 23.52 | 330,611 | +0.22(+0.96%) |
May 13, 2016 | 23.69 | 23.69 | 22.88 | 23.30 | 547,521 | +0.01(+0.04%) |
May 12, 2016 | 24.65 | 24.91 | 23.07 | 23.29 | 388,768 | -1.29(-5.23%) |
May 11, 2016 | 24.68 | 25.61 | 24.42 | 24.57 | 435,531 | -0.27(-1.10%) |
May 10, 2016 | 24.55 | 25.01 | 24.22 | 24.84 | 254,430 | +0.72(+2.99%) |
May 09, 2016 | 25.48 | 25.48 | 23.56 | 24.12 | 178,392 | -1.27(-4.98%) |
May 06, 2016 | 25.20 | 25.74 | 24.97 | 25.39 | 288,857 | -0.06(-0.23%) |
May 05, 2016 | 24.53 | 26.02 | 24.37 | 25.45 | 534,775 | +0.96(+3.94%) |
May 04, 2016 | 24.31 | 24.53 | 23.93 | 24.48 | 283,320 | +0.02(+0.08%) |
May 03, 2016 | 24.18 | 24.87 | 24.10 | 24.46 | 234,832 | -0.19(-0.79%) |
May 02, 2016 | 23.97 | 25.08 | 23.96 | 24.66 | 171,608 | +0.73(+3.05%) |
Apr 29, 2016 | 24.61 | 24.77 | 23.90 | 23.93 | 151,791 | -0.47(-1.92%) |
Apr 28, 2016 | 25.04 | 25.53 | 24.38 | 24.40 | 189,145 | -0.69(-2.75%) |
Apr 27, 2016 | 24.80 | 25.30 | 24.70 | 25.09 | 194,145 | +0.28(+1.14%) |
Apr 26, 2016 | 24.11 | 25.02 | 24.11 | 24.80 | 219,805 | +0.69(+2.87%) |
Apr 25, 2016 | 24.14 | 24.41 | 23.81 | 24.11 | 195,019 | -0.19(-0.76%) |
Apr 22, 2016 | 24.77 | 25.07 | 24.14 | 24.30 | 185,726 | -0.38(-1.54%) |
Apr 21, 2016 | 24.92 | 25.14 | 24.34 | 24.68 | 406,780 | -0.29(-1.17%) |
Apr 20, 2016 | 25.42 | 25.71 | 24.69 | 24.97 | 307,739 | -0.63(-2.47%) |
Apr 19, 2016 | 25.58 | 25.98 | 25.45 | 25.60 | 384,430 | -0.13(-0.49%) |
Apr 18, 2016 | 25.00 | 26.06 | 24.68 | 25.73 | 303,080 | +0.53(+2.09%) |
Apr 15, 2016 | 25.80 | 26.09 | 25.02 | 25.20 | 236,144 | -0.72(-2.78%) |
Apr 14, 2016 | 26.21 | 26.25 | 25.17 | 25.92 | 366,247 | -0.33(-1.26%) |
Apr 13, 2016 | 24.79 | 26.28 | 24.51 | 26.25 | 449,519 | +2.16(+8.97%) |
Apr 12, 2016 | 24.62 | 24.77 | 23.82 | 24.09 | 213,357 | -0.56(-2.29%) |
Apr 11, 2016 | 24.52 | 25.41 | 24.45 | 24.66 | 372,317 | +0.50(+2.05%) |
Apr 08, 2016 | 23.58 | 24.71 | 23.25 | 24.16 | 386,587 | +0.78(+3.33%) |
Apr 07, 2016 | 23.36 | 23.59 | 23.17 | 23.38 | 305,164 | -0.11(-0.46%) |
Apr 06, 2016 | 22.97 | 23.52 | 22.92 | 23.49 | 347,324 | +0.48(+2.07%) |
Apr 05, 2016 | 23.07 | 23.61 | 22.85 | 23.01 | 418,109 | -0.09(-0.38%) |
Apr 04, 2016 | 23.50 | 23.67 | 22.47 | 23.10 | 484,455 | -0.61(-2.59%) |
Apr 01, 2016 | 23.77 | 24.08 | 23.43 | 23.71 | 336,046 | -0.51(-2.09%) |
Mar 31, 2016 | 24.89 | 24.89 | 23.95 | 24.22 | 373,714 | -0.56(-2.28%) |
Mar 30, 2016 | 24.74 | 25.05 | 23.77 | 24.78 | 566,111 | -0.13(-0.51%) |
Mar 29, 2016 | 24.57 | 25.07 | 24.17 | 24.91 | 192,417 | +0.34(+1.39%) |
Mar 28, 2016 | 24.40 | 24.79 | 24.10 | 24.57 | 157,487 | +0.06(+0.24%) |
Mar 24, 2016 | 24.05 | 24.51 | 24.51 | 24.51 | 215,206 | +0.11(+0.44%) |
Mar 23, 2016 | 24.99 | 25.14 | 24.41 | 24.41 | 310,639 | -0.88(-3.47%) |
Mar 22, 2016 | 26.05 | 26.43 | 25.28 | 25.28 | 351,066 | -1.03(-3.92%) |
Mar 21, 2016 | 24.39 | 26.72 | 24.39 | 26.31 | 804,050 | +1.61(+6.50%) |
Mar 18, 2016 | 24.81 | 25.24 | 24.42 | 24.71 | 410,351 | +0.02(+0.08%) |
Mar 17, 2016 | 25.37 | 25.37 | 23.61 | 24.69 | 773,763 | -0.91(-3.54%) |
Mar 16, 2016 | 25.08 | 25.90 | 24.43 | 25.59 | 265,136 | +0.67(+2.70%) |
Mar 15, 2016 | 26.25 | 26.25 | 24.73 | 24.92 | 391,837 | -1.21(-4.62%) |
Mar 14, 2016 | 26.88 | 26.91 | 25.88 | 26.13 | 419,457 | -1.55(-5.59%) |
Mar 11, 2016 | 24.03 | 27.73 | 23.87 | 27.68 | 1,052,875 | +4.23(+18.07%) |
Mar 10, 2016 | 23.07 | 23.61 | 22.89 | 23.44 | 382,082 | +0.37(+1.60%) |
Mar 09, 2016 | 23.56 | 23.56 | 22.74 | 23.07 | 310,925 | -0.05(-0.21%) |
Mar 08, 2016 | 22.57 | 24.08 | 21.95 | 23.12 | 977,744 | +0.51(+2.24%) |
Mar 07, 2016 | 23.71 | 23.76 | 22.39 | 22.61 | 306,425 | -0.77(-3.29%) |
Mar 04, 2016 | 23.35 | 23.62 | 23.04 | 23.38 | 403,316 | +0.24(+1.05%) |
Mar 03, 2016 | 24.38 | 24.82 | 22.88 | 23.14 | 704,188 | -1.74(-7.00%) |
Mar 02, 2016 | 24.09 | 24.96 | 23.86 | 24.88 | 429,230 | +1.13(+4.75%) |
Mar 01, 2016 | 23.40 | 24.04 | 23.14 | 23.75 | 269,738 | +0.68(+2.95%) |
Feb 29, 2016 | 23.43 | 23.47 | 22.93 | 23.07 | 161,927 | -0.44(-1.86%) |
Feb 26, 2016 | 23.28 | 23.62 | 23.21 | 23.51 | 133,822 | +0.44(+1.90%) |
Feb 25, 2016 | 23.51 | 23.56 | 22.84 | 23.07 | 337,940 | -0.85(-3.54%) |
Feb 24, 2016 | 23.45 | 24.01 | 23.07 | 23.92 | 358,076 | +0.29(+1.24%) |
Feb 23, 2016 | 23.94 | 24.14 | 23.44 | 23.63 | 336,723 | -0.55(-2.29%) |
Feb 22, 2016 | 24.34 | 24.56 | 23.61 | 24.18 | 273,814 | +0.92(+3.93%) |
Feb 19, 2016 | 22.92 | 23.46 | 22.41 | 23.27 | 134,347 | +0.37(+1.62%) |
Feb 18, 2016 | 23.98 | 23.98 | 22.51 | 22.90 | 324,228 | -0.77(-3.25%) |
Feb 17, 2016 | 23.22 | 24.19 | 23.08 | 23.67 | 436,904 | +0.86(+3.76%) |
Feb 16, 2016 | 21.47 | 22.88 | 21.44 | 22.81 | 378,757 | +1.80(+8.57%) |
Feb 12, 2016 | 20.30 | 21.01 | 21.01 | 21.01 | 191,888 | +1.17(+5.89%) |
Feb 11, 2016 | 20.43 | 20.79 | 19.76 | 19.84 | 440,743 | -1.07(-5.12%) |
Feb 10, 2016 | 21.19 | 21.45 | 20.80 | 20.91 | 179,419 | -0.07(-0.32%) |
Feb 09, 2016 | 20.74 | 21.42 | 20.46 | 20.98 | 258,539 | -0.22(-1.06%) |
Feb 08, 2016 | 21.14 | 21.69 | 20.36 | 21.20 | 545,400 | -0.53(-2.42%) |
Feb 05, 2016 | 22.71 | 22.93 | 21.63 | 21.73 | 578,652 | -1.00(-4.41%) |
Feb 04, 2016 | 22.05 | 23.12 | 21.94 | 22.73 | 386,207 | +0.63(+2.86%) |
Feb 03, 2016 | 23.93 | 24.21 | 21.94 | 22.10 | 665,745 | -1.54(-6.51%) |
Feb 02, 2016 | 23.75 | 24.10 | 23.45 | 23.64 | 384,547 | -0.65(-2.69%) |
Feb 01, 2016 | 24.94 | 25.95 | 23.85 | 24.29 | 444,440 | -0.64(-2.58%) |
Jan 29, 2016 | 23.86 | 25.01 | 23.86 | 24.93 | 118,274 | +0.98(+4.11%) |
Jan 28, 2016 | 24.35 | 24.35 | 23.46 | 23.95 | 202,308 | -0.02(-0.08%) |
Jan 27, 2016 | 23.17 | 24.50 | 23.13 | 23.97 | 499,788 | +0.59(+2.54%) |
Jan 26, 2016 | 22.69 | 23.57 | 22.24 | 23.37 | 355,514 | +0.65(+2.87%) |
Jan 25, 2016 | 23.39 | 23.83 | 22.51 | 22.72 | 195,891 | -0.71(-3.03%) |
Jan 22, 2016 | 24.14 | 24.14 | 22.88 | 23.43 | 307,497 | +0.26(+1.13%) |
Jan 21, 2016 | 23.87 | 24.12 | 22.93 | 23.17 | 605,246 | -0.82(-3.41%) |
Jan 20, 2016 | 23.32 | 24.10 | 22.42 | 23.99 | 428,642 | -0.05(-0.20%) |
Jan 19, 2016 | 24.08 | 24.75 | 23.88 | 24.04 | 263,306 | +0.74(+3.18%) |
Jan 15, 2016 | 24.19 | 23.30 | 23.30 | 23.30 | 808,335 | -1.44(-5.82%) |
Jan 14, 2016 | 24.27 | 24.95 | 23.58 | 24.74 | 525,487 | +1.12(+4.74%) |
Jan 13, 2016 | 24.41 | 25.02 | 23.50 | 23.62 | 721,156 | -0.77(-3.15%) |
Jan 12, 2016 | 24.05 | 24.52 | 23.94 | 24.39 | 782,626 | +0.65(+2.75%) |
Jan 11, 2016 | 23.63 | 24.77 | 23.51 | 23.73 | 715,141 | -0.13(-0.53%) |
Jan 08, 2016 | 25.93 | 26.04 | 23.69 | 23.86 | 796,343 | -1.58(-6.20%) |
Jan 07, 2016 | 24.53 | 25.72 | 24.05 | 25.44 | 679,205 | -0.21(-0.83%) |
Jan 06, 2016 | 25.31 | 27.06 | 25.21 | 25.65 | 513,827 | +0.01(+0.04%) |
Jan 05, 2016 | 25.30 | 26.38 | 25.14 | 25.64 | 309,748 | +0.19(+0.77%) |
Jan 04, 2016 | 25.80 | 25.80 | 25.00 | 25.45 | 960,357 | -1.74(-6.41%) |
Dec 31, 2015 | 27.26 | 27.19 | 27.19 | 27.19 | 415,826 | +0.10(+0.36%) |
Dec 30, 2015 | 27.23 | 28.56 | 27.09 | 27.09 | 259,042 | -0.13(-0.47%) |
Dec 29, 2015 | 29.07 | 29.28 | 27.18 | 27.22 | 449,738 | -1.70(-5.89%) |
Dec 28, 2015 | 29.44 | 29.60 | 28.54 | 28.92 | 492,061 | -0.66(-2.24%) |
Dec 24, 2015 | 29.36 | 29.58 | 29.58 | 29.58 | 137,444 | +0.08(+0.26%) |
Dec 23, 2015 | 29.74 | 30.02 | 29.00 | 29.51 | 531,340 | -0.22(-0.75%) |
Dec 22, 2015 | 29.37 | 30.17 | 29.20 | 29.73 | 401,656 | +0.35(+1.19%) |
Dec 21, 2015 | 29.26 | 29.61 | 29.04 | 29.38 | 271,155 | +0.60(+2.10%) |
Dec 18, 2015 | 29.68 | 30.32 | 28.76 | 28.78 | 514,962 | -1.05(-3.52%) |
Dec 17, 2015 | 28.26 | 29.89 | 28.26 | 29.83 | 1,250,836 | +1.65(+5.87%) |
Dec 16, 2015 | 28.86 | 29.20 | 27.69 | 28.17 | 280,121 | -0.62(-2.16%) |
Dec 15, 2015 | 28.23 | 29.06 | 28.09 | 28.80 | 289,923 | +1.00(+3.61%) |
Dec 14, 2015 | 28.23 | 28.80 | 27.35 | 27.79 | 319,365 | -0.31(-1.11%) |
Dec 11, 2015 | 27.99 | 28.39 | 27.61 | 28.10 | 467,162 | -0.38(-1.33%) |
Dec 10, 2015 | 28.67 | 28.87 | 27.66 | 28.48 | 315,855 | +0.03(+0.10%) |
Dec 09, 2015 | 29.42 | 29.79 | 28.31 | 28.45 | 373,063 | -0.93(-3.18%) |
Dec 08, 2015 | 29.55 | 29.85 | 28.54 | 29.39 | 238,070 | -0.61(-2.04%) |
Dec 07, 2015 | 30.34 | 30.62 | 29.75 | 30.00 | 221,250 | -0.38(-1.25%) |
Dec 04, 2015 | 29.54 | 30.58 | 29.35 | 30.38 | 189,301 | +0.94(+3.21%) |
Dec 03, 2015 | 31.15 | 31.15 | 29.28 | 29.44 | 307,999 | -1.45(-4.70%) |
Dec 02, 2015 | 31.21 | 31.66 | 30.83 | 30.89 | 226,403 | -0.33(-1.06%) |
Dec 01, 2015 | 32.03 | 32.03 | 30.87 | 31.22 | 366,598 | -0.83(-2.58%) |
Nov 30, 2015 | 30.71 | 32.08 | 30.59 | 32.05 | 611,591 | +1.49(+4.87%) |
Nov 27, 2015 | 30.80 | 31.14 | 29.72 | 30.56 | 197,956 | -0.87(-2.76%) |
Nov 25, 2015 | 31.88 | 31.42 | 31.42 | 31.42 | 518,242 | -0.51(-1.59%) |
Nov 24, 2015 | 31.34 | 32.00 | 31.22 | 31.93 | 183,677 | +0.05(+0.15%) |
Nov 23, 2015 | 31.92 | 32.15 | 31.74 | 31.88 | 392,315 | -0.04(-0.12%) |
Nov 20, 2015 | 30.57 | 32.61 | 30.37 | 31.92 | 557,554 | +1.56(+5.13%) |
Nov 19, 2015 | 29.92 | 30.74 | 29.25 | 30.36 | 430,020 | +0.56(+1.89%) |
Nov 18, 2015 | 30.02 | 30.52 | 29.25 | 29.80 | 291,789 | -0.09(-0.29%) |
Nov 17, 2015 | 28.93 | 31.35 | 27.65 | 29.89 | 685,809 | +1.12(+3.89%) |
Nov 16, 2015 | 26.61 | 29.10 | 26.61 | 28.77 | 350,231 | +2.17(+8.16%) |
Nov 13, 2015 | 28.70 | 28.70 | 26.23 | 26.60 | 567,952 | -2.21(-7.67%) |
Nov 12, 2015 | 29.15 | 30.17 | 28.71 | 28.81 | 251,898 | -0.41(-1.40%) |
Nov 11, 2015 | 29.72 | 29.78 | 28.27 | 29.21 | 250,038 | -0.29(-0.99%) |
Nov 10, 2015 | 30.74 | 31.08 | 29.48 | 29.51 | 254,368 | -1.35(-4.39%) |
Nov 09, 2015 | 31.38 | 31.61 | 30.73 | 30.86 | 233,891 | -0.40(-1.28%) |
Nov 06, 2015 | 30.66 | 32.12 | 30.54 | 31.26 | 447,511 | +0.91(+2.98%) |
Nov 05, 2015 | 29.37 | 30.81 | 29.35 | 30.35 | 455,403 | +1.18(+4.04%) |
Nov 04, 2015 | 30.25 | 31.17 | 29.01 | 29.18 | 648,534 | -1.03(-3.42%) |
Nov 03, 2015 | 27.42 | 30.91 | 27.27 | 30.21 | 1,130,180 | +2.71(+9.84%) |
Nov 02, 2015 | 27.26 | 27.69 | 26.79 | 27.50 | 224,861 | +0.22(+0.82%) |
Oct 30, 2015 | 26.86 | 27.51 | 26.48 | 27.28 | 218,269 | +0.58(+2.19%) |
Oct 29, 2015 | 27.17 | 27.26 | 26.65 | 26.69 | 236,141 | -0.67(-2.45%) |
Oct 28, 2015 | 26.61 | 27.42 | 26.41 | 27.36 | 315,910 | +0.39(+1.44%) |
Oct 27, 2015 | 27.69 | 27.74 | 26.61 | 26.98 | 349,001 | -0.73(-2.64%) |
Oct 26, 2015 | 26.83 | 27.71 | 26.83 | 27.71 | 387,975 | +0.70(+2.60%) |
Oct 23, 2015 | 26.84 | 27.49 | 26.68 | 27.00 | 216,542 | +0.84(+3.20%) |
Oct 22, 2015 | 25.62 | 26.26 | 25.61 | 26.17 | 183,208 | +0.80(+3.15%) |
Oct 21, 2015 | 26.81 | 26.81 | 25.17 | 25.37 | 333,529 | -1.58(-5.85%) |
Oct 20, 2015 | 27.16 | 27.38 | 26.74 | 26.95 | 191,385 | -0.23(-0.86%) |
Oct 19, 2015 | 27.17 | 27.66 | 26.73 | 27.18 | 266,902 | -0.11(-0.39%) |
Oct 16, 2015 | 27.11 | 28.14 | 26.91 | 27.29 | 457,797 | +0.38(+1.41%) |
Oct 15, 2015 | 25.85 | 27.18 | 25.60 | 26.91 | 264,126 | +1.63(+6.43%) |
Oct 14, 2015 | 26.23 | 26.23 | 24.92 | 25.28 | 398,785 | -1.00(-3.81%) |
Oct 13, 2015 | 27.28 | 27.28 | 25.87 | 26.28 | 620,474 | -1.08(-3.95%) |
Oct 12, 2015 | 27.22 | 27.71 | 26.63 | 27.36 | 267,034 | +0.44(+1.63%) |
Oct 09, 2015 | 26.27 | 27.15 | 26.08 | 26.93 | 411,129 | +0.55(+2.07%) |
Oct 08, 2015 | 25.61 | 26.38 | 25.18 | 26.38 | 447,306 | +0.68(+2.65%) |
Oct 07, 2015 | 24.92 | 26.80 | 24.92 | 25.70 | 1,289,472 | +1.33(+5.47%) |
Oct 06, 2015 | 23.56 | 24.91 | 23.48 | 24.37 | 537,343 | +0.81(+3.43%) |
Oct 05, 2015 | 23.46 | 23.82 | 23.13 | 23.56 | 263,695 | +0.34(+1.47%) |
Oct 02, 2015 | 22.04 | 23.22 | 22.04 | 23.22 | 193,082 | +1.16(+5.25%) |
Oct 01, 2015 | 22.97 | 22.97 | 21.52 | 22.06 | 196,136 | -0.81(-3.53%) |
Sep 30, 2015 | 21.68 | 23.34 | 21.68 | 22.87 | 407,437 | +1.67(+7.90%) |
Sep 29, 2015 | 20.93 | 21.31 | 20.33 | 21.19 | 234,686 | +0.18(+0.88%) |
Sep 28, 2015 | 20.79 | 21.32 | 20.57 | 21.01 | 229,599 | -0.12(-0.55%) |
Sep 25, 2015 | 21.40 | 21.57 | 20.97 | 21.12 | 137,057 | -0.10(-0.46%) |
Sep 24, 2015 | 20.65 | 21.23 | 20.35 | 21.22 | 161,677 | +0.36(+1.73%) |
Sep 23, 2015 | 21.24 | 21.52 | 20.74 | 20.86 | 300,114 | -0.68(-3.16%) |
Sep 22, 2015 | 21.32 | 22.02 | 20.64 | 21.54 | 258,292 | -0.11(-0.49%) |
Sep 21, 2015 | 22.25 | 22.44 | 21.22 | 21.65 | 158,802 | +0.74(+3.54%) |
Sep 18, 2015 | 21.92 | 22.28 | 20.84 | 20.91 | 282,703 | -1.41(-6.32%) |
Sep 17, 2015 | 21.68 | 22.43 | 21.68 | 22.32 | 456,738 | -0.14(-0.61%) |
Sep 16, 2015 | 20.95 | 22.49 | 20.80 | 22.46 | 611,125 | +1.94(+9.44%) |
Sep 15, 2015 | 20.13 | 20.74 | 20.02 | 20.52 | 129,209 | +0.23(+1.15%) |
Sep 14, 2015 | 19.88 | 20.65 | 19.87 | 20.29 | 255,201 | +0.10(+0.48%) |
Sep 11, 2015 | 20.16 | 20.23 | 19.94 | 20.19 | 104,229 | +0.01(+0.05%) |
Sep 10, 2015 | 19.96 | 20.26 | 19.73 | 20.18 | 225,802 | +0.13(+0.63%) |
Sep 09, 2015 | 20.54 | 20.88 | 19.97 | 20.05 | 401,790 | +0.06(+0.29%) |
Sep 08, 2015 | 19.79 | 20.15 | 19.20 | 20.00 | 335,830 | +1.33(+7.15%) |
Sep 04, 2015 | 19.08 | 18.66 | 18.66 | 18.66 | 412,437 | -0.69(-3.57%) |
Sep 03, 2015 | 19.69 | 19.76 | 19.03 | 19.35 | 287,081 | -0.04(-0.20%) |
Sep 02, 2015 | 18.52 | 19.39 | 18.17 | 19.39 | 844,996 | +0.77(+4.13%) |
Sep 01, 2015 | 19.01 | 19.49 | 18.17 | 18.62 | 838,703 | -0.93(-4.78%) |
Aug 31, 2015 | 20.64 | 20.64 | 19.50 | 19.56 | 492,365 | -1.23(-5.90%) |
Aug 28, 2015 | 21.51 | 21.55 | 20.55 | 20.78 | 376,550 | -0.86(-3.96%) |
Aug 27, 2015 | 20.43 | 22.13 | 20.28 | 21.64 | 771,421 | +2.02(+10.32%) |
Aug 26, 2015 | 20.01 | 20.27 | 18.82 | 19.62 | 894,927 | +0.14(+0.70%) |
Aug 25, 2015 | 21.00 | 21.00 | 19.47 | 19.48 | 406,979 | +0.05(+0.25%) |
Aug 24, 2015 | 19.41 | 20.64 | 19.27 | 19.43 | 1,446,165 | -2.27(-10.45%) |
Aug 21, 2015 | 22.01 | 22.37 | 20.86 | 21.70 | 1,796,394 | -0.73(-3.26%) |
Aug 20, 2015 | 22.49 | 23.15 | 22.15 | 22.43 | 1,245,391 | -0.47(-2.04%) |
Aug 19, 2015 | 23.21 | 23.23 | 22.78 | 22.90 | 748,419 | -0.33(-1.43%) |
Aug 18, 2015 | 23.01 | 23.36 | 23.01 | 23.23 | 632,159 | -0.57(-2.41%) |
Aug 17, 2015 | 24.10 | 24.32 | 23.28 | 23.80 | 258,639 | -0.37(-1.53%) |
Aug 14, 2015 | 23.70 | 24.51 | 23.52 | 24.17 | 215,223 | +0.45(+1.89%) |
Aug 13, 2015 | 23.85 | 25.02 | 23.41 | 23.72 | 234,965 | +0.12(+0.50%) |
Aug 12, 2015 | 23.22 | 24.79 | 23.03 | 23.61 | 450,890 | -0.03(-0.12%) |
Aug 11, 2015 | 24.43 | 25.02 | 23.30 | 23.64 | 619,187 | -1.67(-6.62%) |
Aug 10, 2015 | 24.06 | 25.51 | 24.00 | 25.31 | 312,808 | +1.72(+7.30%) |
Aug 07, 2015 | 24.51 | 25.08 | 23.35 | 23.59 | 436,420 | -0.87(-3.54%) |
Aug 06, 2015 | 23.36 | 24.57 | 23.36 | 24.45 | 395,764 | +1.14(+4.89%) |
Aug 05, 2015 | 23.93 | 24.26 | 23.09 | 23.31 | 416,407 | -0.23(-0.99%) |
Aug 04, 2015 | 23.36 | 24.05 | 22.83 | 23.55 | 567,553 | +0.75(+3.29%) |
Aug 03, 2015 | 22.69 | 22.94 | 21.88 | 22.80 | 387,858 | +0.55(+2.49%) |
Jul 31, 2015 | 22.15 | 22.40 | 21.84 | 22.24 | 204,352 | -0.02(-0.09%) |
Jul 30, 2015 | 22.28 | 22.47 | 21.78 | 22.26 | 369,996 | -0.47(-2.06%) |
Jul 29, 2015 | 22.34 | 23.05 | 22.27 | 22.73 | 374,044 | +0.40(+1.79%) |
Jul 28, 2015 | 21.53 | 22.63 | 21.05 | 22.33 | 455,455 | +0.76(+3.52%) |
Jul 27, 2015 | 21.04 | 21.76 | 19.47 | 21.57 | 1,081,630 | -1.21(-5.30%) |
Jul 24, 2015 | 25.33 | 25.35 | 22.57 | 22.78 | 1,168,008 | -2.77(-10.86%) |
Jul 23, 2015 | 24.53 | 25.60 | 24.46 | 25.55 | 777,547 | +1.22(+5.00%) |
Jul 22, 2015 | 23.88 | 24.63 | 23.88 | 24.34 | 261,187 | +0.03(+0.12%) |
Jul 21, 2015 | 23.68 | 24.35 | 23.62 | 24.31 | 593,842 | +0.87(+3.70%) |
Jul 20, 2015 | 24.63 | 24.63 | 23.39 | 23.44 | 566,091 | -1.44(-5.79%) |
Jul 17, 2015 | 25.33 | 25.96 | 24.86 | 24.88 | 760,410 | +0.18(+0.71%) |
Jul 16, 2015 | 24.20 | 24.94 | 23.91 | 24.71 | 452,462 | +0.91(+3.80%) |
Jul 15, 2015 | 24.97 | 24.97 | 23.58 | 23.80 | 653,555 | -1.49(-5.89%) |
Jul 14, 2015 | 25.32 | 25.87 | 24.53 | 25.29 | 547,553 | +0.00(+0.00%) |
Jul 13, 2015 | 24.94 | 25.79 | 24.63 | 25.29 | 677,872 | +0.80(+3.26%) |
Jul 10, 2015 | 25.80 | 25.80 | 24.23 | 24.49 | 1,067,382 | -0.38(-1.53%) |
Jul 09, 2015 | 25.21 | 26.82 | 24.05 | 24.87 | 2,200,032 | +3.87(+18.45%) |
Jul 08, 2015 | 21.18 | 21.63 | 20.44 | 21.00 | 2,256,174 | -1.37(-6.14%) |
Jul 07, 2015 | 23.37 | 23.37 | 20.44 | 22.37 | 2,830,616 | -2.45(-9.88%) |
Jul 06, 2015 | 26.00 | 26.00 | 24.24 | 24.82 | 1,207,871 | -2.24(-8.27%) |
Jul 02, 2015 | 27.35 | 27.06 | 27.06 | 27.06 | 424,558 | -0.70(-2.52%) |
Jul 01, 2015 | 29.26 | 29.26 | 27.66 | 27.76 | 689,609 | -1.66(-5.66%) |
Jun 30, 2015 | 27.71 | 29.71 | 27.66 | 29.43 | 677,289 | +2.57(+9.57%) |
Jun 29, 2015 | 26.84 | 27.37 | 26.19 | 26.86 | 962,814 | -0.89(-3.19%) |
Jun 26, 2015 | 29.01 | 29.43 | 27.41 | 27.74 | 1,354,004 | -2.11(-7.08%) |
Jun 25, 2015 | 30.82 | 30.83 | 29.16 | 29.86 | 708,032 | -1.07(-3.46%) |
Jun 24, 2015 | 31.65 | 31.81 | 30.91 | 30.93 | 239,527 | -0.64(-2.04%) |
Jun 23, 2015 | 31.48 | 32.08 | 31.44 | 31.57 | 278,964 | +0.18(+0.59%) |
Jun 22, 2015 | 32.49 | 32.54 | 31.04 | 31.39 | 385,175 | -0.52(-1.62%) |
Jun 19, 2015 | 32.00 | 32.06 | 30.63 | 31.90 | 732,608 | -0.44(-1.35%) |
Jun 18, 2015 | 34.12 | 34.12 | 31.55 | 32.34 | 907,552 | -1.78(-5.22%) |
Jun 17, 2015 | 34.56 | 34.93 | 33.78 | 34.12 | 402,111 | -0.01(-0.03%) |
Jun 16, 2015 | 34.86 | 35.28 | 33.61 | 34.13 | 375,291 | -0.82(-2.34%) |
Jun 15, 2015 | 33.84 | 35.07 | 33.60 | 34.95 | 301,047 | +0.49(+1.41%) |
Jun 12, 2015 | 34.50 | 35.16 | 34.40 | 34.46 | 325,251 | -0.21(-0.62%) |
Jun 11, 2015 | 33.99 | 35.37 | 33.77 | 34.68 | 819,859 | +0.93(+2.77%) |
Jun 10, 2015 | 31.93 | 33.94 | 31.93 | 33.74 | 889,720 | +1.84(+5.77%) |
Jun 09, 2015 | 32.63 | 32.93 | 31.72 | 31.90 | 251,831 | -0.88(-2.67%) |
Jun 08, 2015 | 34.23 | 34.47 | 32.55 | 32.78 | 372,210 | -1.24(-3.64%) |
Jun 05, 2015 | 33.31 | 34.64 | 33.01 | 34.01 | 396,833 | +0.74(+2.22%) |
Jun 04, 2015 | 33.09 | 33.83 | 32.81 | 33.27 | 431,429 | +0.09(+0.26%) |
Jun 03, 2015 | 31.35 | 33.49 | 31.34 | 33.19 | 669,535 | +1.49(+4.70%) |
Jun 02, 2015 | 31.33 | 31.78 | 30.99 | 31.70 | 357,721 | +0.22(+0.71%) |