Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.61 | 29.41 | 28.45 | 28.95 | 109,686 | +0.23(+0.80%) |
Feb 26, 2016 | 27.41 | 28.86 | 27.23 | 28.72 | 121,505 | +1.53(+5.63%) |
Feb 25, 2016 | 27.98 | 27.98 | 26.35 | 27.19 | 78,742 | -0.82(-2.93%) |
Feb 24, 2016 | 27.35 | 28.15 | 26.95 | 28.01 | 60,766 | +0.56(+2.04%) |
Feb 23, 2016 | 27.84 | 28.00 | 27.45 | 27.45 | 69,539 | -0.35(-1.26%) |
Feb 22, 2016 | 27.49 | 28.00 | 26.96 | 27.80 | 76,737 | +0.50(+1.83%) |
Feb 19, 2016 | 27.11 | 27.75 | 26.68 | 27.30 | 70,001 | +0.15(+0.55%) |
Feb 18, 2016 | 27.59 | 27.67 | 26.92 | 27.15 | 115,942 | -0.35(-1.27%) |
Feb 17, 2016 | 26.90 | 27.70 | 26.39 | 27.50 | 87,743 | +0.68(+2.54%) |
Feb 16, 2016 | 27.06 | 27.06 | 26.50 | 26.82 | 57,658 | +0.06(+0.22%) |
Feb 12, 2016 | 26.85 | 26.76 | 26.76 | 26.76 | 69,400 | +0.22(+0.83%) |
Feb 11, 2016 | 26.01 | 26.68 | 26.00 | 26.54 | 62,310 | +0.03(+0.11%) |
Feb 10, 2016 | 26.36 | 27.00 | 25.87 | 26.51 | 64,040 | +0.24(+0.91%) |
Feb 09, 2016 | 25.80 | 26.49 | 25.50 | 26.27 | 68,344 | +0.12(+0.46%) |
Feb 08, 2016 | 25.67 | 26.25 | 25.41 | 26.15 | 100,384 | +0.09(+0.35%) |
Feb 05, 2016 | 26.53 | 26.53 | 25.64 | 26.06 | 102,786 | -0.49(-1.85%) |
Feb 04, 2016 | 26.38 | 26.84 | 26.18 | 26.55 | 74,414 | +0.03(+0.11%) |
Feb 03, 2016 | 27.03 | 27.03 | 26.18 | 26.52 | 59,412 | -0.21(-0.79%) |
Feb 02, 2016 | 27.02 | 27.56 | 26.58 | 26.73 | 82,426 | -0.74(-2.69%) |
Feb 01, 2016 | 28.00 | 28.00 | 27.22 | 27.47 | 60,582 | -0.78(-2.76%) |
Jan 29, 2016 | 27.26 | 28.25 | 27.26 | 28.25 | 97,303 | +1.15(+4.24%) |
Jan 28, 2016 | 27.10 | 27.29 | 26.81 | 27.10 | 34,841 | +0.20(+0.74%) |
Jan 27, 2016 | 26.93 | 27.39 | 26.56 | 26.90 | 64,848 | -0.11(-0.41%) |
Jan 26, 2016 | 26.88 | 27.52 | 26.78 | 27.01 | 84,513 | +0.11(+0.41%) |
Jan 25, 2016 | 26.71 | 27.13 | 26.18 | 26.90 | 68,285 | -0.20(-0.74%) |
Jan 22, 2016 | 28.00 | 28.00 | 27.05 | 27.10 | 89,591 | -0.32(-1.17%) |
Jan 21, 2016 | 27.68 | 27.88 | 27.30 | 27.42 | 64,749 | -0.27(-0.98%) |
Jan 20, 2016 | 27.05 | 28.14 | 26.53 | 27.69 | 93,548 | +0.08(+0.29%) |
Jan 19, 2016 | 28.36 | 28.36 | 27.06 | 27.61 | 102,369 | -0.46(-1.64%) |
Jan 15, 2016 | 27.66 | 28.07 | 28.07 | 28.07 | 112,900 | -0.23(-0.81%) |
Jan 14, 2016 | 28.29 | 28.84 | 27.38 | 28.30 | 139,705 | +0.05(+0.18%) |
Jan 13, 2016 | 30.68 | 30.78 | 28.13 | 28.25 | 86,474 | -2.43(-7.92%) |
Jan 12, 2016 | 30.48 | 30.74 | 29.97 | 30.68 | 76,643 | +0.59(+1.96%) |
Jan 11, 2016 | 30.51 | 30.63 | 29.76 | 30.09 | 116,539 | -0.42(-1.38%) |
Jan 08, 2016 | 30.75 | 30.77 | 30.31 | 30.51 | 115,992 | +0.05(+0.16%) |
Jan 07, 2016 | 31.19 | 31.55 | 29.64 | 30.46 | 158,524 | -1.47(-4.60%) |
Jan 06, 2016 | 32.22 | 32.49 | 31.68 | 31.93 | 110,377 | -0.80(-2.44%) |
Jan 05, 2016 | 33.60 | 33.60 | 32.39 | 32.73 | 92,468 | -0.42(-1.27%) |
Jan 04, 2016 | 35.08 | 35.10 | 33.18 | 33.15 | 157,588 | -2.33(-6.57%) |
Dec 31, 2015 | 36.38 | 35.48 | 35.48 | 35.48 | 311,500 | -0.73(-2.02%) |
Dec 30, 2015 | 36.55 | 36.55 | 36.00 | 36.21 | 74,506 | +0.12(+0.33%) |
Dec 29, 2015 | 34.79 | 36.85 | 34.79 | 36.09 | 221,773 | +1.33(+3.83%) |
Dec 28, 2015 | 35.14 | 35.14 | 34.25 | 34.76 | 89,393 | -0.38(-1.08%) |
Dec 24, 2015 | 33.29 | 35.14 | 35.14 | 35.14 | 74,900 | +2.17(+6.58%) |
Dec 23, 2015 | 32.96 | 33.32 | 32.63 | 32.97 | 81,981 | +0.32(+0.98%) |
Dec 22, 2015 | 32.37 | 32.89 | 31.94 | 32.65 | 57,288 | -0.18(-0.55%) |
Dec 21, 2015 | 32.34 | 32.95 | 32.03 | 32.83 | 71,573 | +0.85(+2.66%) |
Dec 18, 2015 | 32.91 | 33.12 | 31.77 | 31.98 | 175,327 | -1.13(-3.41%) |
Dec 17, 2015 | 33.24 | 33.70 | 32.95 | 33.11 | 54,520 | -0.10(-0.30%) |
Dec 16, 2015 | 33.54 | 33.56 | 32.99 | 33.21 | 77,183 | -0.17(-0.51%) |
Dec 15, 2015 | 33.74 | 33.97 | 33.23 | 33.38 | 76,366 | -0.31(-0.92%) |
Dec 14, 2015 | 33.68 | 34.28 | 33.35 | 33.69 | 101,138 | -0.16(-0.47%) |
Dec 11, 2015 | 34.40 | 34.69 | 33.55 | 33.85 | 77,015 | -1.15(-3.29%) |
Dec 10, 2015 | 35.15 | 35.30 | 34.75 | 35.00 | 41,991 | -0.15(-0.43%) |
Dec 09, 2015 | 35.52 | 35.92 | 35.12 | 35.15 | 44,417 | -0.37(-1.04%) |
Dec 08, 2015 | 35.12 | 35.72 | 34.58 | 35.52 | 41,302 | +0.05(+0.14%) |
Dec 07, 2015 | 36.19 | 36.50 | 35.07 | 35.47 | 113,687 | -1.27(-3.46%) |
Dec 04, 2015 | 36.39 | 37.13 | 36.10 | 36.74 | 68,544 | +0.53(+1.46%) |
Dec 03, 2015 | 37.00 | 37.49 | 36.21 | 36.21 | 74,045 | -0.92(-2.48%) |
Dec 02, 2015 | 37.66 | 38.10 | 36.85 | 37.13 | 61,813 | -0.56(-1.49%) |
Dec 01, 2015 | 36.50 | 37.72 | 36.25 | 37.69 | 71,648 | +1.27(+3.49%) |
Nov 30, 2015 | 36.55 | 36.79 | 36.01 | 36.42 | 90,514 | -0.31(-0.84%) |
Nov 27, 2015 | 36.37 | 37.08 | 36.15 | 36.73 | 22,026 | +0.22(+0.60%) |
Nov 25, 2015 | 35.91 | 36.51 | 36.51 | 36.51 | 42,000 | +0.74(+2.07%) |
Nov 24, 2015 | 35.36 | 35.99 | 35.01 | 35.77 | 176,544 | +0.05(+0.14%) |
Nov 23, 2015 | 35.97 | 36.07 | 35.20 | 35.72 | 85,151 | -0.27(-0.75%) |
Nov 20, 2015 | 35.96 | 36.44 | 35.76 | 35.99 | 96,407 | +0.12(+0.33%) |
Nov 19, 2015 | 35.45 | 35.94 | 34.51 | 35.87 | 55,247 | +0.40(+1.13%) |
Nov 18, 2015 | 34.61 | 35.80 | 34.42 | 35.47 | 104,806 | +0.85(+2.46%) |
Nov 17, 2015 | 35.41 | 35.63 | 34.53 | 34.62 | 49,515 | -0.87(-2.45%) |
Nov 16, 2015 | 35.04 | 35.58 | 34.86 | 35.49 | 41,134 | +0.33(+0.94%) |
Nov 13, 2015 | 34.82 | 35.60 | 34.74 | 35.16 | 48,626 | +0.16(+0.46%) |
Nov 12, 2015 | 35.90 | 35.90 | 35.00 | 35.00 | 45,275 | -1.00(-2.78%) |
Nov 11, 2015 | 36.01 | 36.15 | 35.55 | 36.00 | 43,472 | +0.00(+0.00%) |
Nov 10, 2015 | 35.23 | 36.15 | 34.97 | 36.00 | 85,160 | +0.69(+1.95%) |
Nov 09, 2015 | 36.06 | 36.06 | 35.20 | 35.31 | 93,773 | -0.69(-1.92%) |
Nov 06, 2015 | 36.58 | 36.76 | 35.65 | 36.00 | 176,122 | -0.74(-2.01%) |
Nov 05, 2015 | 37.79 | 37.83 | 36.45 | 36.74 | 130,343 | -1.01(-2.68%) |
Nov 04, 2015 | 35.52 | 38.86 | 34.87 | 37.75 | 255,614 | +2.67(+7.61%) |
Nov 03, 2015 | 34.82 | 35.35 | 34.70 | 35.08 | 62,158 | +0.01(+0.03%) |
Nov 02, 2015 | 34.39 | 35.20 | 33.91 | 35.07 | 71,141 | +0.84(+2.45%) |
Oct 30, 2015 | 34.39 | 34.54 | 34.01 | 34.23 | 94,216 | -0.28(-0.81%) |
Oct 29, 2015 | 34.93 | 34.96 | 34.22 | 34.51 | 36,180 | -0.47(-1.34%) |
Oct 28, 2015 | 33.62 | 34.99 | 33.62 | 34.98 | 70,227 | +1.31(+3.89%) |
Oct 27, 2015 | 33.77 | 34.12 | 33.37 | 33.67 | 53,439 | -0.37(-1.09%) |
Oct 26, 2015 | 33.72 | 34.12 | 33.70 | 34.04 | 30,697 | +0.12(+0.35%) |
Oct 23, 2015 | 33.36 | 34.41 | 32.93 | 33.92 | 121,183 | +0.93(+2.82%) |
Oct 22, 2015 | 32.90 | 33.32 | 32.24 | 32.99 | 225,537 | +0.36(+1.10%) |
Oct 21, 2015 | 32.64 | 32.76 | 32.31 | 32.63 | 66,719 | -0.06(-0.18%) |
Oct 20, 2015 | 32.35 | 32.82 | 32.20 | 32.69 | 34,735 | +0.34(+1.05%) |
Oct 19, 2015 | 32.32 | 32.49 | 32.12 | 32.35 | 45,868 | -0.23(-0.71%) |
Oct 16, 2015 | 33.00 | 33.00 | 32.20 | 32.58 | 44,323 | -0.31(-0.94%) |
Oct 15, 2015 | 32.11 | 32.90 | 32.11 | 32.89 | 72,595 | +0.84(+2.62%) |
Oct 14, 2015 | 32.06 | 32.45 | 31.91 | 32.05 | 79,894 | -0.09(-0.28%) |
Oct 13, 2015 | 31.82 | 32.48 | 31.80 | 32.14 | 73,238 | +0.18(+0.56%) |
Oct 12, 2015 | 31.38 | 32.01 | 31.38 | 31.96 | 53,327 | +0.58(+1.85%) |
Oct 09, 2015 | 31.31 | 31.59 | 31.01 | 31.38 | 26,943 | +0.22(+0.71%) |
Oct 08, 2015 | 30.50 | 31.50 | 30.44 | 31.16 | 64,578 | +0.49(+1.60%) |
Oct 07, 2015 | 30.28 | 31.58 | 30.16 | 30.67 | 120,515 | +0.45(+1.49%) |
Oct 06, 2015 | 30.39 | 30.58 | 29.60 | 30.22 | 65,333 | -0.24(-0.79%) |
Oct 05, 2015 | 29.87 | 30.59 | 29.87 | 30.46 | 51,838 | +0.77(+2.59%) |
Oct 02, 2015 | 28.71 | 29.70 | 28.50 | 29.69 | 77,236 | +0.78(+2.70%) |
Oct 01, 2015 | 28.42 | 29.08 | 28.16 | 28.91 | 130,101 | +0.42(+1.47%) |
Sep 30, 2015 | 28.44 | 28.64 | 28.12 | 28.49 | 82,882 | +0.33(+1.17%) |
Sep 29, 2015 | 28.51 | 28.69 | 27.92 | 28.16 | 85,915 | -0.41(-1.44%) |
Sep 28, 2015 | 29.00 | 29.45 | 28.49 | 28.57 | 94,029 | -0.45(-1.55%) |
Sep 25, 2015 | 28.60 | 29.38 | 28.44 | 29.02 | 101,434 | +0.44(+1.54%) |
Sep 24, 2015 | 28.60 | 28.72 | 27.85 | 28.58 | 109,308 | -0.07(-0.24%) |
Sep 23, 2015 | 28.90 | 29.25 | 28.39 | 28.65 | 44,073 | -0.05(-0.17%) |
Sep 22, 2015 | 29.43 | 29.63 | 28.59 | 28.70 | 67,831 | -1.20(-4.01%) |
Sep 21, 2015 | 29.46 | 30.32 | 29.18 | 29.90 | 115,990 | +0.58(+1.98%) |
Sep 18, 2015 | 28.63 | 29.41 | 28.41 | 29.32 | 123,735 | +0.20(+0.69%) |
Sep 17, 2015 | 28.37 | 29.76 | 28.25 | 29.12 | 92,591 | +0.70(+2.46%) |
Sep 16, 2015 | 28.52 | 29.35 | 28.01 | 28.42 | 98,471 | +0.12(+0.42%) |
Sep 15, 2015 | 27.60 | 28.53 | 27.51 | 28.30 | 61,224 | +0.85(+3.10%) |
Sep 14, 2015 | 26.86 | 28.04 | 26.70 | 27.45 | 89,190 | +0.94(+3.55%) |
Sep 11, 2015 | 25.90 | 26.67 | 25.90 | 26.51 | 93,422 | +0.45(+1.73%) |
Sep 10, 2015 | 25.51 | 26.24 | 25.51 | 26.06 | 39,834 | +0.45(+1.76%) |
Sep 09, 2015 | 25.98 | 26.31 | 25.30 | 25.61 | 115,072 | -0.01(-0.04%) |
Sep 08, 2015 | 26.22 | 26.22 | 25.60 | 25.62 | 65,495 | -0.16(-0.62%) |
Sep 04, 2015 | 25.76 | 25.78 | 25.78 | 25.78 | 59,300 | -0.35(-1.34%) |
Sep 03, 2015 | 26.54 | 26.76 | 26.04 | 26.13 | 61,040 | -0.36(-1.36%) |
Sep 02, 2015 | 26.79 | 26.93 | 26.20 | 26.49 | 71,300 | +0.07(+0.26%) |
Sep 01, 2015 | 26.58 | 26.87 | 26.18 | 26.42 | 50,830 | -0.74(-2.72%) |
Aug 31, 2015 | 27.53 | 27.65 | 26.86 | 27.16 | 55,432 | -0.33(-1.20%) |
Aug 28, 2015 | 26.66 | 27.65 | 26.44 | 27.49 | 80,203 | +0.67(+2.50%) |
Aug 27, 2015 | 26.71 | 27.02 | 26.18 | 26.82 | 84,783 | +0.30(+1.13%) |
Aug 26, 2015 | 26.00 | 26.84 | 25.42 | 26.52 | 64,702 | +1.04(+4.08%) |
Aug 25, 2015 | 27.43 | 27.43 | 25.28 | 25.48 | 78,333 | -1.07(-4.03%) |
Aug 24, 2015 | 26.32 | 27.70 | 26.07 | 26.55 | 101,245 | -1.19(-4.29%) |
Aug 21, 2015 | 28.39 | 28.39 | 27.05 | 27.74 | 110,865 | -1.16(-4.01%) |
Aug 20, 2015 | 29.48 | 29.52 | 28.85 | 28.90 | 52,921 | -0.86(-2.89%) |
Aug 19, 2015 | 30.06 | 30.06 | 29.08 | 29.76 | 63,188 | -0.48(-1.59%) |
Aug 18, 2015 | 30.35 | 30.36 | 30.04 | 30.24 | 52,850 | -0.20(-0.66%) |
Aug 17, 2015 | 28.84 | 30.71 | 28.67 | 30.44 | 109,836 | +1.60(+5.55%) |
Aug 14, 2015 | 28.58 | 28.90 | 27.93 | 28.84 | 42,984 | +0.27(+0.95%) |
Aug 13, 2015 | 28.75 | 29.17 | 28.41 | 28.57 | 47,419 | -0.03(-0.10%) |
Aug 12, 2015 | 28.20 | 29.04 | 27.63 | 28.60 | 86,843 | +0.35(+1.24%) |
Aug 11, 2015 | 28.39 | 28.73 | 28.02 | 28.25 | 119,405 | -0.43(-1.50%) |
Aug 10, 2015 | 28.63 | 29.02 | 28.57 | 28.68 | 63,838 | +0.17(+0.60%) |
Aug 07, 2015 | 28.75 | 28.75 | 28.38 | 28.51 | 102,894 | -0.38(-1.32%) |
Aug 06, 2015 | 28.83 | 29.62 | 28.74 | 28.89 | 63,444 | -0.03(-0.10%) |
Aug 05, 2015 | 29.32 | 30.11 | 28.57 | 28.92 | 82,074 | +0.10(+0.35%) |
Aug 04, 2015 | 29.35 | 29.37 | 28.65 | 28.82 | 37,714 | -0.37(-1.27%) |
Aug 03, 2015 | 29.59 | 29.59 | 28.93 | 29.19 | 77,943 | -0.52(-1.75%) |
Jul 31, 2015 | 29.58 | 30.16 | 29.41 | 29.71 | 38,320 | +0.19(+0.64%) |
Jul 30, 2015 | 29.10 | 29.61 | 29.10 | 29.52 | 66,046 | +0.32(+1.10%) |
Jul 29, 2015 | 29.34 | 29.34 | 29.03 | 29.20 | 57,808 | -0.16(-0.54%) |
Jul 28, 2015 | 29.29 | 29.37 | 28.92 | 29.36 | 58,448 | +0.17(+0.58%) |
Jul 27, 2015 | 29.20 | 29.26 | 29.00 | 29.19 | 80,904 | -0.06(-0.21%) |
Jul 24, 2015 | 29.24 | 29.38 | 29.01 | 29.25 | 61,711 | -0.06(-0.20%) |
Jul 23, 2015 | 30.28 | 30.30 | 29.25 | 29.31 | 59,349 | -0.93(-3.08%) |
Jul 22, 2015 | 29.92 | 30.52 | 29.16 | 30.24 | 109,919 | +0.30(+1.00%) |
Jul 21, 2015 | 29.25 | 30.06 | 29.09 | 29.94 | 136,958 | +0.63(+2.15%) |
Jul 20, 2015 | 29.97 | 30.14 | 29.13 | 29.31 | 73,485 | -0.67(-2.23%) |
Jul 17, 2015 | 30.36 | 30.59 | 29.87 | 29.98 | 56,814 | -0.39(-1.28%) |
Jul 16, 2015 | 30.59 | 30.67 | 30.23 | 30.37 | 42,245 | +0.04(+0.13%) |
Jul 15, 2015 | 30.52 | 30.52 | 29.88 | 30.33 | 50,378 | -0.13(-0.43%) |
Jul 14, 2015 | 30.61 | 30.67 | 30.27 | 30.46 | 29,890 | -0.10(-0.33%) |
Jul 13, 2015 | 29.91 | 30.67 | 29.91 | 30.56 | 50,658 | +0.77(+2.58%) |
Jul 10, 2015 | 30.03 | 30.07 | 29.41 | 29.79 | 45,702 | +0.03(+0.10%) |
Jul 09, 2015 | 30.12 | 30.25 | 29.60 | 29.76 | 84,707 | +0.09(+0.30%) |
Jul 08, 2015 | 29.14 | 29.79 | 28.99 | 29.67 | 217,098 | +0.07(+0.24%) |
Jul 07, 2015 | 29.33 | 29.67 | 28.91 | 29.60 | 75,527 | +0.28(+0.95%) |
Jul 06, 2015 | 29.01 | 29.45 | 28.68 | 29.32 | 85,031 | -0.08(-0.27%) |
Jul 02, 2015 | 29.72 | 29.40 | 29.40 | 29.40 | 85,500 | -0.31(-1.04%) |
Jul 01, 2015 | 29.86 | 30.19 | 29.29 | 29.71 | 56,419 | +0.15(+0.51%) |
Jun 30, 2015 | 29.62 | 29.78 | 29.10 | 29.56 | 151,864 | +0.31(+1.06%) |
Jun 29, 2015 | 30.53 | 30.82 | 29.00 | 29.25 | 105,746 | -1.59(-5.16%) |
Jun 26, 2015 | 29.10 | 30.99 | 29.10 | 30.84 | 364,874 | +1.78(+6.13%) |
Jun 25, 2015 | 29.33 | 29.33 | 28.75 | 29.06 | 91,257 | -0.21(-0.72%) |
Jun 24, 2015 | 29.41 | 29.49 | 29.00 | 29.27 | 56,783 | -0.15(-0.51%) |
Jun 23, 2015 | 29.11 | 29.43 | 29.05 | 29.42 | 41,167 | +0.15(+0.51%) |
Jun 22, 2015 | 28.99 | 29.31 | 28.74 | 29.27 | 73,667 | +0.28(+0.97%) |
Jun 19, 2015 | 28.88 | 29.13 | 28.68 | 28.99 | 132,213 | -0.06(-0.21%) |
Jun 18, 2015 | 28.36 | 29.07 | 28.29 | 29.05 | 73,657 | +0.69(+2.43%) |
Jun 17, 2015 | 28.53 | 28.78 | 28.02 | 28.36 | 87,275 | -0.17(-0.60%) |
Jun 16, 2015 | 27.96 | 28.59 | 27.93 | 28.53 | 68,436 | +0.44(+1.57%) |
Jun 15, 2015 | 28.19 | 28.24 | 27.86 | 28.09 | 59,509 | -0.36(-1.27%) |
Jun 12, 2015 | 28.06 | 28.60 | 27.68 | 28.45 | 68,347 | +0.23(+0.82%) |
Jun 11, 2015 | 28.27 | 28.36 | 28.00 | 28.22 | 50,855 | -0.06(-0.21%) |
Jun 10, 2015 | 28.41 | 28.75 | 28.02 | 28.28 | 92,649 | +0.06(+0.21%) |
Jun 09, 2015 | 28.00 | 28.32 | 27.90 | 28.22 | 40,664 | +0.22(+0.79%) |
Jun 08, 2015 | 27.95 | 28.20 | 27.69 | 28.00 | 41,709 | -0.13(-0.46%) |
Jun 05, 2015 | 27.77 | 28.26 | 27.43 | 28.13 | 51,798 | +0.28(+1.01%) |
Jun 04, 2015 | 27.95 | 28.30 | 27.57 | 27.85 | 56,329 | -0.38(-1.35%) |
Jun 03, 2015 | 27.72 | 28.47 | 27.72 | 28.23 | 53,540 | +0.52(+1.88%) |
Jun 02, 2015 | 27.22 | 27.96 | 27.22 | 27.71 | 53,569 | +0.25(+0.91%) |
Jun 01, 2015 | 27.55 | 27.85 | 27.02 | 27.46 | 100,913 | +0.05(+0.18%) |
May 29, 2015 | 27.78 | 27.88 | 27.39 | 27.41 | 47,378 | -0.49(-1.76%) |
May 28, 2015 | 27.75 | 28.13 | 27.51 | 27.90 | 57,119 | +0.02(+0.07%) |
May 27, 2015 | 27.77 | 28.08 | 27.55 | 27.88 | 41,022 | +0.20(+0.72%) |
May 26, 2015 | 27.81 | 27.81 | 26.95 | 27.68 | 87,735 | -0.31(-1.11%) |
May 22, 2015 | 28.32 | 27.99 | 27.99 | 27.99 | 50,300 | -0.31(-1.10%) |
May 21, 2015 | 28.03 | 28.43 | 27.83 | 28.30 | 77,337 | +0.21(+0.75%) |
May 20, 2015 | 28.47 | 28.78 | 27.88 | 28.09 | 77,759 | -0.39(-1.37%) |
May 19, 2015 | 29.17 | 29.18 | 28.16 | 28.48 | 73,785 | -0.78(-2.67%) |
May 18, 2015 | 28.14 | 29.61 | 28.05 | 29.26 | 174,917 | +1.10(+3.91%) |
May 15, 2015 | 28.26 | 28.29 | 27.72 | 28.16 | 84,030 | -0.03(-0.11%) |
May 14, 2015 | 27.58 | 28.26 | 27.45 | 28.19 | 96,522 | +0.83(+3.03%) |
May 13, 2015 | 27.61 | 27.69 | 27.13 | 27.36 | 171,534 | -0.07(-0.26%) |
May 12, 2015 | 27.60 | 27.68 | 26.95 | 27.43 | 174,349 | -0.39(-1.40%) |
May 11, 2015 | 27.61 | 28.15 | 27.35 | 27.82 | 130,092 | +0.19(+0.69%) |
May 08, 2015 | 28.38 | 28.47 | 27.53 | 27.63 | 89,863 | -0.34(-1.22%) |
May 07, 2015 | 27.13 | 28.12 | 27.13 | 27.97 | 135,363 | +0.76(+2.79%) |
May 06, 2015 | 26.22 | 27.35 | 26.13 | 27.21 | 315,342 | +0.90(+3.42%) |
May 05, 2015 | 27.27 | 27.32 | 26.13 | 26.31 | 129,345 | -1.01(-3.70%) |
May 04, 2015 | 26.79 | 27.42 | 26.79 | 27.32 | 165,123 | +0.44(+1.64%) |
May 01, 2015 | 26.84 | 27.14 | 26.55 | 26.88 | 125,017 | +0.04(+0.15%) |
Apr 30, 2015 | 28.00 | 28.55 | 26.39 | 26.84 | 228,181 | -1.84(-6.42%) |
Apr 29, 2015 | 28.51 | 29.05 | 28.28 | 28.68 | 222,655 | +0.04(+0.14%) |
Apr 28, 2015 | 28.77 | 28.86 | 28.36 | 28.64 | 93,086 | -0.20(-0.69%) |
Apr 27, 2015 | 28.85 | 29.29 | 28.77 | 28.84 | 131,046 | -0.01(-0.03%) |
Apr 24, 2015 | 29.07 | 29.43 | 28.45 | 28.85 | 111,497 | -0.31(-1.06%) |
Apr 23, 2015 | 29.73 | 29.92 | 29.09 | 29.16 | 126,572 | -0.85(-2.83%) |
Apr 22, 2015 | 30.26 | 30.33 | 29.91 | 30.01 | 71,622 | -0.28(-0.92%) |
Apr 21, 2015 | 30.50 | 30.53 | 30.13 | 30.29 | 66,110 | -0.20(-0.66%) |
Apr 20, 2015 | 30.73 | 30.95 | 30.43 | 30.49 | 46,979 | -0.01(-0.03%) |
Apr 17, 2015 | 30.51 | 30.74 | 29.85 | 30.50 | 70,870 | -0.24(-0.78%) |
Apr 16, 2015 | 30.69 | 31.19 | 30.61 | 30.74 | 70,583 | +0.11(+0.36%) |
Apr 15, 2015 | 31.30 | 31.30 | 30.40 | 30.63 | 69,247 | -0.53(-1.70%) |
Apr 14, 2015 | 31.35 | 31.96 | 31.00 | 31.16 | 43,030 | -0.34(-1.08%) |
Apr 13, 2015 | 31.40 | 31.69 | 31.15 | 31.50 | 46,026 | +0.05(+0.16%) |
Apr 10, 2015 | 31.01 | 31.55 | 30.81 | 31.45 | 59,144 | +0.58(+1.88%) |
Apr 09, 2015 | 31.75 | 32.09 | 30.64 | 30.87 | 89,998 | -0.88(-2.77%) |
Apr 08, 2015 | 32.27 | 32.34 | 31.52 | 31.75 | 92,996 | -0.63(-1.95%) |
Apr 07, 2015 | 31.82 | 32.75 | 31.75 | 32.38 | 90,740 | +0.42(+1.31%) |
Apr 06, 2015 | 31.06 | 32.22 | 30.74 | 31.96 | 68,178 | +0.61(+1.95%) |
Apr 02, 2015 | 31.55 | 31.35 | 31.35 | 31.35 | 31,100 | -0.27(-0.85%) |
Apr 01, 2015 | 31.71 | 32.05 | 31.14 | 31.62 | 90,981 | -0.10(-0.32%) |
Mar 31, 2015 | 32.15 | 32.15 | 31.58 | 31.72 | 120,268 | -0.55(-1.70%) |
Mar 30, 2015 | 32.16 | 32.53 | 32.05 | 32.27 | 41,857 | +0.16(+0.50%) |
Mar 27, 2015 | 32.02 | 32.55 | 31.99 | 32.11 | 53,929 | +0.14(+0.44%) |
Mar 26, 2015 | 31.81 | 32.24 | 31.69 | 31.97 | 64,845 | -0.01(-0.03%) |
Mar 25, 2015 | 32.01 | 32.29 | 31.91 | 31.98 | 97,501 | -0.14(-0.44%) |
Mar 24, 2015 | 32.19 | 32.21 | 31.94 | 32.12 | 57,512 | -0.06(-0.19%) |
Mar 23, 2015 | 32.74 | 32.96 | 32.15 | 32.18 | 53,197 | -0.71(-2.16%) |
Mar 20, 2015 | 32.48 | 32.98 | 32.20 | 32.89 | 180,404 | +0.62(+1.92%) |
Mar 19, 2015 | 32.54 | 32.87 | 32.00 | 32.27 | 56,867 | -0.50(-1.53%) |
Mar 18, 2015 | 32.08 | 32.83 | 31.81 | 32.77 | 85,889 | +0.64(+1.99%) |
Mar 17, 2015 | 31.76 | 32.29 | 31.76 | 32.13 | 76,289 | +0.17(+0.53%) |
Mar 16, 2015 | 31.46 | 32.34 | 31.46 | 31.96 | 94,295 | +0.52(+1.65%) |
Mar 13, 2015 | 31.48 | 31.65 | 31.08 | 31.44 | 123,533 | +0.00(+0.00%) |
Mar 12, 2015 | 30.64 | 31.58 | 30.61 | 31.44 | 170,259 | +1.09(+3.59%) |
Mar 11, 2015 | 29.96 | 30.50 | 29.49 | 30.35 | 190,239 | +0.34(+1.13%) |
Mar 10, 2015 | 30.39 | 30.53 | 28.75 | 30.01 | 221,455 | -0.64(-2.09%) |
Mar 09, 2015 | 30.01 | 30.84 | 29.90 | 30.65 | 98,001 | +0.60(+2.00%) |
Mar 06, 2015 | 29.01 | 30.75 | 29.00 | 30.05 | 230,748 | +0.68(+2.32%) |
Mar 05, 2015 | 29.48 | 29.67 | 28.70 | 29.37 | 83,870 | -0.19(-0.64%) |
Mar 04, 2015 | 31.38 | 31.64 | 29.55 | 29.56 | 138,235 | -2.08(-6.57%) |
Mar 03, 2015 | 32.25 | 32.86 | 31.36 | 31.64 | 76,853 | -0.97(-2.97%) |