Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 26.80 | 26.94 | 26.42 | 26.65 | 1,499,237 | -0.05(-0.19%) |
May 30, 2016 | 27.06 | 27.07 | 26.70 | 26.70 | 301,783 | -0.37(-1.37%) |
May 27, 2016 | 26.87 | 27.10 | 26.67 | 27.07 | 478,727 | +0.20(+0.74%) |
May 26, 2016 | 27.15 | 27.21 | 26.70 | 26.87 | 600,214 | -0.19(-0.70%) |
May 25, 2016 | 26.72 | 27.10 | 26.68 | 27.06 | 943,650 | +0.43(+1.61%) |
May 24, 2016 | 26.85 | 26.85 | 26.14 | 26.63 | 1,053,698 | +0.11(+0.41%) |
May 20, 2016 | 26.52 | 26.52 | 26.52 | 0 | +0.16(+0.61%) | |
May 19, 2016 | 25.85 | 26.38 | 25.40 | 26.36 | 858,545 | +0.07(+0.27%) |
May 18, 2016 | 26.84 | 26.84 | 26.01 | 26.29 | 987,784 | -0.49(-1.83%) |
May 17, 2016 | 26.31 | 27.03 | 26.14 | 26.78 | 1,563,038 | +0.48(+1.83%) |
May 16, 2016 | 25.84 | 26.40 | 25.75 | 26.30 | 706,933 | +0.79(+3.10%) |
May 13, 2016 | 25.40 | 25.70 | 25.37 | 25.51 | 394,064 | +0.06(+0.24%) |
May 12, 2016 | 26.00 | 26.11 | 25.28 | 25.45 | 734,000 | -0.42(-1.62%) |
May 11, 2016 | 25.26 | 25.89 | 25.12 | 25.87 | 859,102 | +0.61(+2.41%) |
May 10, 2016 | 25.30 | 25.40 | 24.92 | 25.26 | 637,225 | +0.11(+0.44%) |
May 09, 2016 | 25.44 | 25.55 | 24.93 | 25.15 | 661,015 | -0.41(-1.60%) |
May 06, 2016 | 25.35 | 25.78 | 25.21 | 25.56 | 538,478 | +0.17(+0.67%) |
May 05, 2016 | 25.47 | 25.93 | 25.19 | 25.39 | 608,352 | +0.09(+0.36%) |
May 04, 2016 | 25.84 | 25.84 | 25.20 | 25.30 | 603,252 | -0.40(-1.56%) |
May 03, 2016 | 26.38 | 26.45 | 25.62 | 25.70 | 582,495 | -0.83(-3.13%) |
May 02, 2016 | 26.80 | 26.88 | 26.37 | 26.53 | 513,209 | -0.30(-1.12%) |
Apr 29, 2016 | 26.76 | 27.02 | 26.64 | 26.83 | 1,209,593 | -0.03(-0.11%) |
Apr 28, 2016 | 26.81 | 27.17 | 26.55 | 26.86 | 641,764 | -0.05(-0.19%) |
Apr 27, 2016 | 26.80 | 27.05 | 26.66 | 26.91 | 539,868 | +0.21(+0.79%) |
Apr 26, 2016 | 26.53 | 27.07 | 26.41 | 26.70 | 767,636 | +0.30(+1.14%) |
Apr 25, 2016 | 26.84 | 26.87 | 26.31 | 26.40 | 489,486 | -0.35(-1.31%) |
Apr 22, 2016 | 26.90 | 27.38 | 26.71 | 26.75 | 507,436 | -0.10(-0.37%) |
Apr 21, 2016 | 27.02 | 27.04 | 26.70 | 26.85 | 503,749 | +0.03(+0.11%) |
Apr 20, 2016 | 26.54 | 27.04 | 26.50 | 26.82 | 755,814 | +0.20(+0.75%) |
Apr 19, 2016 | 26.75 | 26.75 | 26.41 | 26.62 | 779,773 | +0.05(+0.19%) |
Apr 18, 2016 | 26.00 | 26.84 | 26.00 | 26.57 | 498,070 | +0.19(+0.72%) |
Apr 15, 2016 | 26.40 | 26.62 | 26.05 | 26.38 | 598,998 | -0.39(-1.46%) |
Apr 14, 2016 | 26.87 | 26.95 | 26.33 | 26.77 | 520,939 | -0.08(-0.30%) |
Apr 13, 2016 | 26.99 | 27.00 | 26.48 | 26.85 | 508,330 | +0.11(+0.41%) |
Apr 12, 2016 | 26.40 | 26.89 | 26.11 | 26.74 | 658,001 | +0.49(+1.87%) |
Apr 11, 2016 | 26.10 | 26.32 | 26.03 | 26.25 | 422,741 | +0.21(+0.81%) |
Apr 08, 2016 | 26.12 | 26.34 | 25.81 | 26.04 | 693,578 | +0.11(+0.42%) |
Apr 07, 2016 | 26.25 | 26.30 | 25.65 | 25.93 | 789,261 | -0.37(-1.41%) |
Apr 06, 2016 | 26.02 | 26.44 | 25.99 | 26.30 | 665,374 | +0.43(+1.66%) |
Apr 05, 2016 | 25.80 | 26.05 | 25.60 | 25.87 | 639,607 | -0.03(-0.12%) |
Apr 04, 2016 | 26.18 | 26.43 | 25.85 | 25.90 | 597,069 | -0.06(-0.23%) |
Apr 01, 2016 | 26.43 | 26.44 | 25.80 | 25.96 | 808,304 | -0.79(-2.95%) |
Mar 31, 2016 | 25.85 | 26.94 | 25.85 | 26.75 | 1,132,262 | +0.82(+3.16%) |
Mar 30, 2016 | 25.76 | 26.12 | 25.68 | 25.93 | 745,233 | +0.55(+2.17%) |
Mar 29, 2016 | 25.05 | 25.53 | 25.04 | 25.38 | 616,968 | -0.06(-0.24%) |
Mar 28, 2016 | 25.50 | 25.62 | 25.05 | 25.44 | 429,666 | -0.11(-0.43%) |
Mar 24, 2016 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) | |
Mar 23, 2016 | 26.04 | 26.04 | 25.45 | 25.55 | 464,382 | -0.28(-1.08%) |
Mar 22, 2016 | 25.50 | 26.07 | 25.46 | 25.83 | 514,259 | +0.31(+1.21%) |
Mar 21, 2016 | 25.47 | 25.70 | 25.46 | 25.52 | 474,817 | -0.03(-0.12%) |
Mar 18, 2016 | 26.07 | 26.12 | 25.21 | 25.55 | 1,957,676 | -0.68(-2.59%) |
Mar 17, 2016 | 26.09 | 26.26 | 26.00 | 26.23 | 948,088 | +0.42(+1.63%) |
Mar 16, 2016 | 26.00 | 26.19 | 25.68 | 25.81 | 690,137 | -0.02(-0.08%) |
Mar 15, 2016 | 25.71 | 25.86 | 25.55 | 25.83 | 544,656 | +0.07(+0.27%) |
Mar 14, 2016 | 25.79 | 25.90 | 25.58 | 25.76 | 706,642 | -0.14(-0.54%) |
Mar 11, 2016 | 25.73 | 25.98 | 25.47 | 25.90 | 735,658 | +0.66(+2.61%) |
Mar 10, 2016 | 25.30 | 25.40 | 24.94 | 25.24 | 781,900 | +0.00(+0.00%) |
Mar 09, 2016 | 25.31 | 26.12 | 25.11 | 25.24 | 1,164,784 | +0.16(+0.64%) |
Mar 08, 2016 | 25.50 | 25.50 | 24.89 | 25.08 | 944,707 | -0.42(-1.65%) |
Mar 07, 2016 | 25.47 | 25.91 | 25.39 | 25.50 | 1,048,826 | +0.05(+0.20%) |
Mar 04, 2016 | 25.14 | 25.50 | 25.00 | 25.45 | 641,408 | +0.53(+2.13%) |
Mar 03, 2016 | 24.95 | 25.41 | 24.69 | 24.92 | 835,624 | +0.20(+0.81%) |
Mar 02, 2016 | 24.66 | 24.88 | 24.16 | 24.72 | 611,994 | -0.14(-0.56%) |
Mar 01, 2016 | 24.99 | 25.39 | 24.52 | 24.86 | 775,467 | +0.04(+0.16%) |
Feb 29, 2016 | 24.59 | 24.90 | 24.59 | 24.82 | 1,387,675 | +0.38(+1.55%) |
Feb 26, 2016 | 24.18 | 24.54 | 24.10 | 24.44 | 590,198 | +0.66(+2.78%) |
Feb 25, 2016 | 23.91 | 23.92 | 23.13 | 23.78 | 619,131 | -0.02(-0.08%) |
Feb 24, 2016 | 23.39 | 23.89 | 23.21 | 23.80 | 923,467 | -0.37(-1.53%) |
Feb 23, 2016 | 24.58 | 25.09 | 24.00 | 24.17 | 1,078,307 | -0.27(-1.10%) |
Feb 22, 2016 | 23.98 | 24.68 | 23.85 | 24.44 | 1,470,330 | +1.01(+4.31%) |
Feb 19, 2016 | 22.38 | 23.53 | 22.26 | 23.43 | 1,428,981 | +0.55(+2.40%) |
Feb 18, 2016 | 22.51 | 23.00 | 22.26 | 22.88 | 1,302,198 | +0.86(+3.91%) |
Feb 17, 2016 | 21.69 | 22.13 | 21.26 | 22.02 | 1,403,465 | +0.83(+3.92%) |
Feb 16, 2016 | 21.07 | 21.30 | 20.85 | 21.19 | 830,849 | +0.44(+2.12%) |
Feb 12, 2016 | 20.75 | 20.75 | 20.75 | 0 | +0.30(+1.47%) | |
Feb 11, 2016 | 20.10 | 20.67 | 20.10 | 20.45 | 813,729 | -0.03(-0.15%) |
Feb 10, 2016 | 20.80 | 20.98 | 20.30 | 20.48 | 909,878 | -0.29(-1.40%) |
Feb 09, 2016 | 21.50 | 21.61 | 20.43 | 20.77 | 1,107,748 | -0.86(-3.98%) |
Feb 08, 2016 | 22.37 | 22.38 | 21.53 | 21.63 | 920,892 | -1.06(-4.67%) |
Feb 05, 2016 | 22.75 | 22.91 | 22.40 | 22.69 | 487,793 | -0.16(-0.70%) |
Feb 04, 2016 | 23.00 | 23.01 | 22.65 | 22.85 | 1,072,077 | +0.09(+0.40%) |
Feb 03, 2016 | 22.44 | 22.86 | 21.80 | 22.76 | 748,828 | +0.55(+2.48%) |
Feb 02, 2016 | 22.00 | 22.26 | 21.51 | 22.21 | 802,399 | -0.23(-1.02%) |
Feb 01, 2016 | 22.62 | 22.62 | 22.17 | 22.44 | 818,976 | -0.26(-1.15%) |
Jan 29, 2016 | 22.95 | 22.95 | 22.39 | 22.70 | 2,086,727 | +0.10(+0.44%) |
Jan 28, 2016 | 22.60 | 22.80 | 22.21 | 22.60 | 1,343,338 | +0.56(+2.54%) |
Jan 27, 2016 | 21.50 | 22.26 | 21.08 | 22.04 | 1,557,894 | +0.40(+1.85%) |
Jan 26, 2016 | 21.76 | 20.80 | 21.64 | 1,114,850 | +1.03(+5.00%) | |
Jan 25, 2016 | 21.30 | 21.62 | 20.51 | 20.61 | 1,191,403 | -0.96(-4.45%) |
Jan 22, 2016 | 20.57 | 21.73 | 20.57 | 21.57 | 1,315,520 | +1.54(+7.69%) |
Jan 21, 2016 | 19.20 | 20.17 | 19.07 | 20.03 | 1,640,408 | +0.82(+4.27%) |
Jan 20, 2016 | 19.15 | 19.49 | 18.43 | 19.21 | 1,547,593 | -0.88(-4.38%) |
Jan 19, 2016 | 20.23 | 20.41 | 19.75 | 20.09 | 794,727 | +0.18(+0.90%) |
Jan 18, 2016 | 19.93 | 20.23 | 19.62 | 19.91 | 380,439 | -0.29(-1.44%) |
Jan 15, 2016 | 20.40 | 20.64 | 20.04 | 20.20 | 922,423 | -1.08(-5.08%) |
Jan 14, 2016 | 20.55 | 21.50 | 20.48 | 21.28 | 1,063,647 | +0.71(+3.45%) |
Jan 13, 2016 | 20.96 | 21.22 | 20.54 | 20.57 | 726,268 | -0.25(-1.20%) |
Jan 12, 2016 | 20.91 | 21.23 | 20.21 | 20.82 | 1,110,477 | +0.00(+0.00%) |
Jan 11, 2016 | 21.14 | 21.26 | 20.62 | 20.82 | 1,187,770 | -0.34(-1.61%) |
Jan 08, 2016 | 20.43 | 21.39 | 20.42 | 21.16 | 812,980 | +0.85(+4.19%) |
Jan 07, 2016 | 20.76 | 20.97 | 20.18 | 20.31 | 1,048,808 | -0.82(-3.88%) |
Jan 06, 2016 | 21.45 | 21.50 | 21.02 | 21.13 | 676,165 | -0.63(-2.90%) |
Jan 05, 2016 | 21.88 | 21.90 | 21.38 | 21.76 | 674,894 | -0.20(-0.91%) |
Jan 04, 2016 | 21.88 | 22.16 | 21.46 | 21.96 | 557,456 | -0.25(-1.13%) |
Dec 31, 2015 | 22.21 | 22.21 | 22.21 | 0 | +0.14(+0.63%) | |
Dec 30, 2015 | 22.64 | 22.66 | 22.01 | 22.07 | 421,913 | -0.58(-2.56%) |
Dec 29, 2015 | 22.60 | 22.99 | 22.58 | 22.65 | 385,100 | +0.00(+0.00%) |
Dec 24, 2015 | 22.65 | 22.65 | 22.65 | 0 | -0.06(-0.26%) | |
Dec 23, 2015 | 21.99 | 22.73 | 21.99 | 22.71 | 606,839 | +0.84(+3.84%) |
Dec 22, 2015 | 21.80 | 22.09 | 21.55 | 21.87 | 576,697 | +0.08(+0.37%) |
Dec 21, 2015 | 22.34 | 22.44 | 21.52 | 21.79 | 1,202,100 | -0.55(-2.46%) |
Dec 18, 2015 | 21.82 | 22.41 | 21.78 | 22.34 | 2,174,798 | +0.31(+1.41%) |
Dec 17, 2015 | 21.99 | 22.17 | 21.50 | 22.03 | 1,459,675 | +0.09(+0.41%) |
Dec 16, 2015 | 21.05 | 21.97 | 20.94 | 21.94 | 1,242,234 | +0.81(+3.83%) |
Dec 15, 2015 | 20.82 | 21.20 | 20.75 | 21.13 | 835,702 | +0.38(+1.83%) |
Dec 14, 2015 | 20.48 | 20.82 | 20.22 | 20.75 | 975,447 | +0.17(+0.83%) |
Dec 11, 2015 | 20.67 | 20.95 | 20.55 | 20.58 | 922,220 | -0.45(-2.14%) |
Dec 10, 2015 | 20.52 | 21.38 | 20.52 | 21.03 | 1,156,160 | +0.47(+2.29%) |
Dec 09, 2015 | 20.52 | 20.98 | 20.40 | 20.56 | 1,027,710 | +0.13(+0.64%) |
Dec 08, 2015 | 20.06 | 20.72 | 20.05 | 20.43 | 956,428 | +0.03(+0.15%) |
Dec 07, 2015 | 21.08 | 21.10 | 19.95 | 20.40 | 1,463,226 | -0.99(-4.63%) |
Dec 04, 2015 | 21.99 | 22.01 | 21.25 | 21.39 | 1,203,992 | -0.65(-2.95%) |
Dec 03, 2015 | 22.81 | 22.89 | 22.02 | 22.04 | 821,302 | -0.62(-2.74%) |
Dec 02, 2015 | 23.12 | 23.15 | 22.53 | 22.66 | 767,207 | -0.46(-1.99%) |
Dec 01, 2015 | 23.07 | 23.46 | 22.99 | 23.12 | 982,057 | -0.10(-0.43%) |
Nov 30, 2015 | 23.46 | 23.47 | 23.04 | 23.22 | 1,206,875 | +0.12(+0.52%) |
Nov 27, 2015 | 23.36 | 23.50 | 23.10 | 23.10 | 343,126 | -0.36(-1.53%) |
Nov 26, 2015 | 23.49 | 23.74 | 23.29 | 23.46 | 223,354 | +0.01(+0.04%) |
Nov 25, 2015 | 23.20 | 23.80 | 23.18 | 23.45 | 558,498 | +0.14(+0.60%) |
Nov 24, 2015 | 23.02 | 23.62 | 23.02 | 23.31 | 943,455 | +0.26(+1.13%) |
Nov 23, 2015 | 23.03 | 23.05 | 609,773 | -0.41(-1.75%) | ||
Nov 20, 2015 | 23.96 | 24.22 | 23.41 | 23.46 | 631,895 | -0.36(-1.51%) |
Nov 19, 2015 | 23.91 | 24.15 | 23.76 | 23.82 | 423,873 | -0.41(-1.69%) |
Nov 18, 2015 | 24.12 | 24.59 | 24.12 | 24.23 | 548,982 | +0.12(+0.50%) |
Nov 17, 2015 | 24.65 | 24.80 | 24.00 | 24.11 | 534,934 | -0.57(-2.31%) |
Nov 16, 2015 | 23.64 | 24.70 | 23.53 | 24.68 | 736,904 | +1.04(+4.40%) |
Nov 13, 2015 | 23.82 | 24.00 | 23.29 | 23.64 | 599,296 | -0.16(-0.67%) |
Nov 12, 2015 | 23.29 | 24.02 | 23.06 | 23.80 | 0 | +0.34(+1.45%) |
Nov 11, 2015 | 23.98 | 24.02 | 23.32 | 23.46 | 839,087 | -0.60(-2.49%) |
Nov 10, 2015 | 24.40 | 24.40 | 23.76 | 24.06 | 627,075 | -0.35(-1.43%) |
Nov 09, 2015 | 24.61 | 24.98 | 24.29 | 24.41 | 727,262 | -0.20(-0.81%) |
Nov 06, 2015 | 25.32 | 25.35 | 24.41 | 24.61 | 877,186 | -0.34(-1.36%) |
Nov 05, 2015 | 24.94 | 24.98 | 24.61 | 24.95 | 496,116 | +0.00(+0.00%) |
Nov 04, 2015 | 25.10 | 25.18 | 24.67 | 24.95 | 977,718 | +0.05(+0.20%) |
Nov 03, 2015 | 24.74 | 25.13 | 24.41 | 24.90 | 468,263 | +0.18(+0.73%) |
Nov 02, 2015 | 24.27 | 24.93 | 24.27 | 24.72 | 394,752 | +0.22(+0.90%) |
Oct 30, 2015 | 24.84 | 24.99 | 24.36 | 24.50 | 798,131 | -0.37(-1.49%) |
Oct 29, 2015 | 24.90 | 25.07 | 24.34 | 24.87 | 528,979 | -0.10(-0.40%) |
Oct 28, 2015 | 24.75 | 25.33 | 24.51 | 24.97 | 440,308 | +0.24(+0.97%) |
Oct 27, 2015 | 24.88 | 25.25 | 24.36 | 24.73 | 642,013 | -0.27(-1.08%) |
Oct 26, 2015 | 25.44 | 25.48 | 24.96 | 25.00 | 562,990 | -0.49(-1.92%) |
Oct 23, 2015 | 25.95 | 25.95 | 25.04 | 25.49 | 609,829 | -0.27(-1.05%) |
Oct 22, 2015 | 25.72 | 26.20 | 25.61 | 25.76 | 595,164 | +0.19(+0.74%) |
Oct 21, 2015 | 25.50 | 25.88 | 25.28 | 25.57 | 534,820 | +0.03(+0.12%) |
Oct 20, 2015 | 25.11 | 25.88 | 25.05 | 25.54 | 593,036 | +0.43(+1.71%) |
Oct 19, 2015 | 25.51 | 25.82 | 25.11 | 25.11 | 782,179 | -0.63(-2.45%) |
Oct 16, 2015 | 25.78 | 25.99 | 25.65 | 25.74 | 370,307 | +0.20(+0.78%) |
Oct 15, 2015 | 25.90 | 26.24 | 25.50 | 25.54 | 516,498 | -0.45(-1.73%) |
Oct 14, 2015 | 26.00 | 26.42 | 25.92 | 25.99 | 495,700 | -0.04(-0.15%) |
Oct 13, 2015 | 26.20 | 26.78 | 25.84 | 26.03 | 597,439 | -0.46(-1.74%) |
Oct 09, 2015 | 26.49 | 26.49 | 26.49 | 0 | +0.21(+0.80%) | |
Oct 08, 2015 | 26.23 | 26.31 | 25.68 | 26.28 | 599,083 | +0.14(+0.54%) |
Oct 07, 2015 | 25.98 | 26.25 | 25.74 | 26.14 | 464,249 | +0.46(+1.79%) |
Oct 06, 2015 | 25.30 | 25.79 | 25.30 | 25.68 | 831,686 | +0.44(+1.74%) |
Oct 05, 2015 | 24.31 | 25.33 | 24.20 | 25.24 | 1,440,745 | +1.17(+4.86%) |
Oct 02, 2015 | 23.90 | 24.16 | 23.42 | 24.07 | 1,588,070 | +0.08(+0.33%) |
Oct 01, 2015 | 24.61 | 25.00 | 23.97 | 23.99 | 976,398 | -0.63(-2.56%) |
Sep 30, 2015 | 24.87 | 24.92 | 24.12 | 24.62 | 841,271 | -0.09(-0.36%) |
Sep 29, 2015 | 24.71 | 25.00 | 24.37 | 24.71 | 439,969 | -0.01(-0.04%) |
Sep 28, 2015 | 25.38 | 25.62 | 24.70 | 24.72 | 506,933 | -0.81(-3.17%) |
Sep 25, 2015 | 25.72 | 25.72 | 25.38 | 25.53 | 537,478 | +0.18(+0.71%) |
Sep 24, 2015 | 25.87 | 25.87 | 25.27 | 25.35 | 414,936 | -0.65(-2.50%) |
Sep 23, 2015 | 26.18 | 26.45 | 25.94 | 26.00 | 378,323 | -0.18(-0.69%) |
Sep 22, 2015 | 26.16 | 26.44 | 25.99 | 26.18 | 601,360 | -0.49(-1.84%) |
Sep 21, 2015 | 25.36 | 26.68 | 25.24 | 26.67 | 979,658 | +1.46(+5.79%) |
Sep 18, 2015 | 24.75 | 25.33 | 24.73 | 25.21 | 2,306,143 | -0.07(-0.28%) |
Sep 17, 2015 | 24.85 | 25.47 | 24.84 | 25.28 | 545,322 | +0.25(+1.00%) |
Sep 16, 2015 | 24.87 | 25.05 | 24.56 | 25.03 | 719,250 | +0.35(+1.42%) |
Sep 15, 2015 | 24.50 | 24.76 | 24.20 | 24.68 | 522,378 | +0.31(+1.27%) |
Sep 14, 2015 | 25.12 | 25.31 | 24.35 | 24.37 | 738,946 | -0.98(-3.87%) |
Sep 11, 2015 | 25.86 | 26.00 | 25.25 | 25.35 | 523,873 | -0.81(-3.10%) |
Sep 10, 2015 | 25.90 | 26.55 | 25.90 | 26.16 | 411,210 | +0.18(+0.69%) |
Sep 09, 2015 | 26.77 | 26.78 | 25.84 | 25.98 | 711,162 | -0.49(-1.85%) |
Sep 08, 2015 | 26.59 | 26.85 | 26.33 | 26.47 | 413,312 | +0.34(+1.30%) |
Sep 04, 2015 | 26.13 | 26.13 | 26.13 | 0 | -0.23(-0.87%) | |
Sep 03, 2015 | 26.19 | 26.78 | 25.95 | 26.36 | 823,154 | +0.20(+0.76%) |
Sep 02, 2015 | 26.98 | 27.18 | 26.08 | 26.16 | 621,983 | -0.55(-2.06%) |
Sep 01, 2015 | 27.64 | 27.64 | 26.37 | 26.71 | 762,277 | -1.49(-5.28%) |
Aug 31, 2015 | 27.12 | 28.68 | 26.88 | 28.20 | 1,002,660 | +1.07(+3.94%) |
Aug 28, 2015 | 27.34 | 26.61 | 27.13 | 547,459 | +0.19(+0.71%) | |
Aug 27, 2015 | 25.33 | 27.44 | 25.33 | 26.94 | 1,291,264 | +1.64(+6.48%) |
Aug 26, 2015 | 25.45 | 25.55 | 25.03 | 25.30 | 766,144 | -0.05(-0.20%) |
Aug 25, 2015 | 25.47 | 25.72 | 25.31 | 25.35 | 787,076 | +0.35(+1.40%) |
Aug 24, 2015 | 21.53 | 25.28 | 21.23 | 25.00 | 1,688,013 | -0.57(-2.23%) |
Aug 21, 2015 | 26.10 | 26.94 | 25.56 | 25.57 | 953,899 | -0.92(-3.47%) |
Aug 20, 2015 | 27.04 | 27.65 | 26.49 | 26.49 | 638,420 | -1.16(-4.20%) |
Aug 19, 2015 | 28.17 | 28.34 | 27.23 | 27.65 | 1,000,442 | -0.86(-3.02%) |
Aug 18, 2015 | 29.30 | 29.30 | 28.40 | 28.51 | 724,935 | -0.85(-2.90%) |
Aug 17, 2015 | 29.16 | 29.60 | 29.12 | 29.36 | 577,277 | -0.08(-0.27%) |
Aug 14, 2015 | 29.18 | 29.45 | 29.04 | 29.44 | 850,407 | +0.10(+0.34%) |
Aug 13, 2015 | 29.20 | 29.47 | 29.02 | 29.34 | 946,154 | +0.05(+0.17%) |
Aug 12, 2015 | 28.65 | 29.65 | 28.05 | 29.29 | 1,088,333 | +0.65(+2.27%) |
Aug 11, 2015 | 27.81 | 28.76 | 27.48 | 28.64 | 1,253,147 | +0.41(+1.45%) |
Aug 10, 2015 | 27.06 | 28.27 | 26.99 | 28.23 | 1,191,864 | +1.14(+4.21%) |
Aug 07, 2015 | 26.76 | 27.29 | 26.71 | 27.09 | 1,082,212 | -0.16(-0.59%) |
Aug 06, 2015 | 26.51 | 27.50 | 26.50 | 27.25 | 964,089 | +0.39(+1.45%) |
Aug 05, 2015 | 26.96 | 28.00 | 26.72 | 26.86 | 881,780 | -0.06(-0.22%) |
Aug 04, 2015 | 27.00 | 27.29 | 26.97 | 26.92 | 654,104 | -0.44(-1.61%) |
Jul 31, 2015 | 27.36 | 27.36 | 27.36 | 0 | +0.12(+0.44%) | |
Jul 30, 2015 | 26.90 | 27.30 | 26.64 | 27.24 | 449,388 | +0.16(+0.59%) |
Jul 29, 2015 | 26.75 | 27.24 | 26.39 | 27.08 | 984,011 | +0.27(+1.01%) |
Jul 28, 2015 | 26.03 | 26.85 | 25.94 | 26.81 | 1,058,843 | +0.69(+2.64%) |
Jul 27, 2015 | 25.82 | 26.17 | 25.82 | 26.12 | 1,074,028 | -0.11(-0.42%) |
Jul 24, 2015 | 26.40 | 26.64 | 25.96 | 26.23 | 1,503,271 | -0.23(-0.87%) |
Jul 23, 2015 | 26.75 | 26.79 | 25.98 | 26.46 | 1,256,570 | -0.50(-1.85%) |
Jul 22, 2015 | 27.62 | 27.84 | 26.65 | 26.96 | 733,991 | -0.85(-3.06%) |
Jul 21, 2015 | 28.26 | 28.53 | 27.71 | 27.81 | 694,559 | -0.45(-1.59%) |
Jul 20, 2015 | 28.61 | 28.90 | 27.90 | 28.26 | 759,876 | -0.33(-1.15%) |
Jul 17, 2015 | 28.54 | 28.86 | 28.25 | 28.59 | 541,334 | +0.01(+0.03%) |
Jul 16, 2015 | 28.58 | 549,733 | +0.16(+0.56%) | |||
Jul 15, 2015 | 28.22 | 29.08 | 28.08 | 28.42 | 607,210 | +0.02(+0.07%) |
Jul 14, 2015 | 28.33 | 28.57 | 28.03 | 28.40 | 479,280 | +0.08(+0.28%) |
Jul 13, 2015 | 27.97 | 28.50 | 27.81 | 28.32 | 519,497 | +0.35(+1.25%) |
Jul 10, 2015 | 27.80 | 28.06 | 27.72 | 27.97 | 428,956 | +0.39(+1.41%) |
Jul 09, 2015 | 28.46 | 28.64 | 27.55 | 27.58 | 626,452 | -0.81(-2.85%) |
Jul 08, 2015 | 28.24 | 28.64 | 27.96 | 28.39 | 480,058 | -0.13(-0.46%) |
Jul 07, 2015 | 28.30 | 28.70 | 28.11 | 28.52 | 707,558 | +0.17(+0.60%) |
Jul 06, 2015 | 28.61 | 29.23 | 28.31 | 28.35 | 1,069,070 | -0.90(-3.08%) |
Jul 03, 2015 | 28.81 | 29.25 | 28.64 | 29.25 | 203,597 | +0.36(+1.25%) |
Jul 02, 2015 | 28.62 | 29.04 | 28.60 | 28.89 | 494,434 | +0.19(+0.66%) |
Jun 30, 2015 | 28.70 | 28.70 | 28.70 | 0 | -0.43(-1.48%) | |
Jun 29, 2015 | 29.15 | 29.29 | 29.06 | 29.13 | 346,764 | -0.50(-1.69%) |
Jun 26, 2015 | 29.78 | 29.78 | 29.20 | 29.63 | 493,395 | -0.22(-0.74%) |
Jun 25, 2015 | 30.58 | 29.74 | 29.85 | 737,095 | -0.73(-2.39%) | |
Jun 24, 2015 | 30.49 | 30.60 | 30.17 | 30.58 | 504,681 | +0.12(+0.39%) |
Jun 23, 2015 | 30.09 | 30.47 | 30.09 | 30.46 | 584,271 | +0.52(+1.74%) |
Jun 22, 2015 | 29.13 | 30.34 | 29.13 | 29.94 | 744,992 | +0.69(+2.36%) |
Jun 19, 2015 | 28.75 | 29.93 | 28.75 | 29.25 | 2,506,755 | -0.15(-0.51%) |
Jun 18, 2015 | 29.67 | 29.75 | 29.37 | 29.40 | 621,770 | -0.38(-1.28%) |
Jun 17, 2015 | 30.00 | 30.00 | 29.57 | 29.78 | 492,748 | -0.12(-0.40%) |
Jun 16, 2015 | 29.69 | 30.04 | 29.66 | 29.90 | 523,998 | +0.00(+0.00%) |
Jun 15, 2015 | 29.42 | 30.18 | 29.31 | 29.90 | 740,594 | +0.41(+1.39%) |
Jun 12, 2015 | 29.30 | 29.56 | 29.25 | 29.49 | 611,623 | +0.09(+0.31%) |
Jun 11, 2015 | 29.83 | 29.97 | 28.96 | 29.40 | 971,648 | -0.62(-2.07%) |
Jun 10, 2015 | 30.00 | 30.46 | 29.91 | 30.02 | 769,376 | +0.21(+0.70%) |
Jun 09, 2015 | 28.54 | 29.95 | 28.52 | 29.81 | 1,094,685 | +1.13(+3.94%) |
Jun 08, 2015 | 29.40 | 29.44 | 28.52 | 28.68 | 1,019,371 | -0.82(-2.78%) |
Jun 05, 2015 | 29.70 | 30.05 | 29.41 | 29.50 | 507,461 | -0.38(-1.27%) |
Jun 04, 2015 | 30.40 | 30.45 | 29.61 | 29.88 | 1,004,276 | -0.53(-1.74%) |
Jun 03, 2015 | 30.70 | 30.72 | 30.34 | 30.41 | 572,563 | -0.32(-1.04%) |
Jun 02, 2015 | 30.70 | 30.92 | 30.53 | 30.73 | 436,606 | +0.03(+0.10%) |