Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.71 | 20.10 | 19.71 | 20.01 | 884,990 | +0.31(+1.55%) |
Mar 30, 2016 | 20.12 | 20.33 | 19.51 | 19.70 | 767,732 | +0.00(+0.00%) |
Mar 29, 2016 | 18.90 | 19.89 | 18.68 | 19.70 | 566,847 | +0.75(+3.94%) |
Mar 28, 2016 | 19.50 | 19.50 | 18.75 | 18.95 | 552,335 | -0.47(-2.41%) |
Mar 24, 2016 | 19.34 | 19.42 | 19.42 | 19.42 | 610,369 | -0.24(-1.22%) |
Mar 23, 2016 | 21.06 | 21.12 | 19.45 | 19.66 | 1,206,436 | -1.32(-6.29%) |
Mar 22, 2016 | 21.62 | 21.62 | 20.94 | 20.98 | 1,369,317 | -0.92(-4.19%) |
Mar 21, 2016 | 21.91 | 22.13 | 21.65 | 21.90 | 883,260 | -0.04(-0.17%) |
Mar 18, 2016 | 22.26 | 22.57 | 21.89 | 21.94 | 684,965 | -0.19(-0.86%) |
Mar 17, 2016 | 22.60 | 22.68 | 22.13 | 22.13 | 610,666 | -0.59(-2.61%) |
Mar 16, 2016 | 21.76 | 22.72 | 21.73 | 22.72 | 585,706 | +0.97(+4.44%) |
Mar 15, 2016 | 21.96 | 21.97 | 21.55 | 21.76 | 608,945 | -0.44(-1.98%) |
Mar 14, 2016 | 22.36 | 22.72 | 22.20 | 22.20 | 349,141 | -0.11(-0.51%) |
Mar 11, 2016 | 22.23 | 22.47 | 22.13 | 22.31 | 494,224 | +0.54(+2.46%) |
Mar 10, 2016 | 22.80 | 22.96 | 21.44 | 21.78 | 728,085 | -0.92(-4.05%) |
Mar 09, 2016 | 22.18 | 22.70 | 21.79 | 22.70 | 855,054 | +0.77(+3.49%) |
Mar 08, 2016 | 22.77 | 22.94 | 21.82 | 21.93 | 988,450 | -1.08(-4.70%) |
Mar 07, 2016 | 22.24 | 23.10 | 22.02 | 23.01 | 906,705 | +0.67(+3.00%) |
Mar 04, 2016 | 23.01 | 23.18 | 22.19 | 22.34 | 912,762 | -0.33(-1.44%) |
Mar 03, 2016 | 23.54 | 23.63 | 22.35 | 22.67 | 1,370,779 | -0.92(-3.89%) |
Mar 02, 2016 | 23.28 | 23.85 | 23.12 | 23.59 | 743,726 | +0.45(+1.94%) |
Mar 01, 2016 | 23.64 | 23.72 | 22.40 | 23.14 | 1,045,200 | +0.27(+1.17%) |
Feb 29, 2016 | 22.55 | 23.37 | 22.42 | 22.87 | 977,970 | +0.33(+1.49%) |
Feb 26, 2016 | 22.48 | 22.64 | 22.06 | 22.53 | 793,935 | +0.68(+3.11%) |
Feb 25, 2016 | 21.99 | 22.25 | 20.89 | 21.85 | 756,744 | -0.12(-0.57%) |
Feb 24, 2016 | 20.19 | 22.08 | 20.19 | 21.98 | 835,993 | +0.79(+3.75%) |
Feb 23, 2016 | 21.31 | 21.47 | 20.73 | 21.18 | 328,327 | -0.27(-1.25%) |
Feb 22, 2016 | 20.75 | 21.61 | 20.75 | 21.45 | 624,442 | +1.15(+5.66%) |
Feb 19, 2016 | 19.52 | 20.40 | 19.44 | 20.30 | 337,322 | +0.28(+1.39%) |
Feb 18, 2016 | 20.07 | 20.19 | 19.52 | 20.03 | 409,588 | +0.25(+1.26%) |
Feb 17, 2016 | 19.85 | 20.00 | 19.41 | 19.78 | 542,600 | +0.45(+2.33%) |
Feb 16, 2016 | 18.46 | 19.48 | 18.46 | 19.33 | 920,582 | +2.11(+12.28%) |
Feb 12, 2016 | 16.79 | 17.21 | 17.21 | 17.21 | 398,517 | +0.83(+5.08%) |
Feb 11, 2016 | 17.22 | 17.26 | 16.22 | 16.38 | 779,570 | -0.92(-5.31%) |
Feb 10, 2016 | 17.40 | 18.46 | 17.22 | 17.30 | 544,251 | +0.26(+1.52%) |
Feb 09, 2016 | 17.07 | 17.72 | 16.85 | 17.04 | 731,456 | -0.77(-4.35%) |
Feb 08, 2016 | 18.49 | 18.63 | 17.57 | 17.82 | 736,118 | -1.40(-7.27%) |
Feb 05, 2016 | 20.06 | 20.19 | 19.21 | 19.21 | 305,089 | -0.84(-4.20%) |
Feb 04, 2016 | 19.12 | 20.24 | 18.91 | 20.05 | 607,223 | +1.13(+5.97%) |
Feb 03, 2016 | 19.07 | 19.15 | 18.18 | 18.93 | 606,296 | +0.07(+0.35%) |
Feb 02, 2016 | 19.03 | 19.22 | 18.77 | 18.86 | 325,786 | -0.46(-2.38%) |
Feb 01, 2016 | 19.65 | 19.71 | 18.97 | 19.32 | 526,734 | -0.37(-1.90%) |
Jan 29, 2016 | 19.27 | 19.70 | 19.19 | 19.69 | 336,216 | +0.72(+3.78%) |
Jan 28, 2016 | 20.09 | 20.26 | 18.80 | 18.97 | 543,882 | -0.62(-3.17%) |
Jan 27, 2016 | 19.59 | 20.61 | 19.56 | 19.60 | 527,888 | -0.10(-0.49%) |
Jan 26, 2016 | 19.57 | 20.00 | 19.01 | 19.69 | 414,957 | +0.33(+1.68%) |
Jan 25, 2016 | 19.69 | 19.73 | 19.13 | 19.37 | 574,477 | -0.55(-2.74%) |
Jan 22, 2016 | 19.58 | 20.10 | 19.34 | 19.91 | 746,833 | +1.54(+8.39%) |
Jan 21, 2016 | 18.48 | 18.93 | 18.10 | 18.37 | 778,357 | -0.07(-0.36%) |
Jan 20, 2016 | 17.63 | 18.88 | 17.13 | 18.44 | 1,214,380 | +0.48(+2.66%) |
Jan 19, 2016 | 18.83 | 18.89 | 17.78 | 17.96 | 1,278,355 | +0.60(+3.47%) |
Jan 15, 2016 | 18.11 | 17.36 | 17.36 | 17.36 | 1,902,702 | -2.05(-10.55%) |
Jan 14, 2016 | 19.56 | 20.01 | 17.89 | 19.40 | 1,349,972 | -0.14(-0.73%) |
Jan 13, 2016 | 20.89 | 21.34 | 19.42 | 19.55 | 964,420 | -0.93(-4.53%) |
Jan 12, 2016 | 21.39 | 21.73 | 19.82 | 20.48 | 1,211,273 | -0.09(-0.42%) |
Jan 11, 2016 | 21.07 | 21.26 | 20.02 | 20.56 | 1,335,974 | -0.68(-3.20%) |
Jan 08, 2016 | 22.11 | 22.87 | 21.11 | 21.24 | 1,535,333 | +1.29(+6.47%) |
Jan 07, 2016 | 23.46 | 24.14 | 19.94 | 19.95 | 3,446,168 | -4.70(-19.06%) |
Jan 06, 2016 | 24.52 | 25.04 | 24.21 | 24.65 | 672,161 | -0.25(-1.00%) |
Jan 05, 2016 | 26.04 | 26.22 | 24.81 | 24.90 | 777,724 | -1.20(-4.58%) |
Jan 04, 2016 | 24.06 | 26.24 | 23.95 | 26.09 | 1,357,292 | -0.38(-1.45%) |
Dec 31, 2015 | 26.45 | 26.47 | 26.47 | 26.47 | 518,396 | -0.11(-0.40%) |
Dec 30, 2015 | 26.77 | 27.10 | 26.39 | 26.58 | 408,146 | -0.45(-1.66%) |
Dec 29, 2015 | 27.05 | 27.42 | 26.31 | 27.03 | 543,412 | +0.15(+0.57%) |
Dec 28, 2015 | 27.51 | 27.79 | 26.41 | 26.88 | 1,158,249 | -1.33(-4.72%) |
Dec 24, 2015 | 27.20 | 28.21 | 28.21 | 28.21 | 632,944 | +0.92(+3.37%) |
Dec 23, 2015 | 26.78 | 27.36 | 26.59 | 27.29 | 852,998 | +0.80(+3.04%) |
Dec 22, 2015 | 26.91 | 27.27 | 25.96 | 26.48 | 886,757 | -0.76(-2.77%) |
Dec 21, 2015 | 26.19 | 27.29 | 26.15 | 27.24 | 1,105,966 | +1.48(+5.76%) |
Dec 18, 2015 | 25.32 | 26.25 | 25.16 | 25.76 | 769,270 | +0.44(+1.74%) |
Dec 17, 2015 | 27.32 | 27.32 | 25.19 | 25.32 | 1,403,673 | -1.76(-6.50%) |
Dec 16, 2015 | 25.69 | 27.12 | 25.69 | 27.08 | 2,402,341 | +2.09(+8.35%) |
Dec 15, 2015 | 23.28 | 25.02 | 23.24 | 24.99 | 1,207,340 | +1.90(+8.25%) |
Dec 14, 2015 | 22.96 | 23.12 | 22.01 | 23.09 | 764,345 | +0.80(+3.61%) |
Dec 11, 2015 | 22.53 | 22.87 | 22.26 | 22.28 | 599,785 | -1.07(-4.59%) |
Dec 10, 2015 | 22.48 | 23.70 | 22.38 | 23.36 | 626,471 | +0.57(+2.52%) |
Dec 09, 2015 | 23.55 | 24.33 | 22.71 | 22.78 | 708,898 | -0.60(-2.58%) |
Dec 08, 2015 | 22.59 | 23.66 | 22.58 | 23.38 | 433,316 | -0.10(-0.41%) |
Dec 07, 2015 | 23.45 | 23.93 | 23.20 | 23.48 | 563,797 | -0.06(-0.24%) |
Dec 04, 2015 | 23.93 | 24.33 | 23.52 | 23.54 | 613,164 | -0.35(-1.48%) |
Dec 03, 2015 | 23.30 | 24.48 | 23.30 | 23.89 | 693,932 | +0.33(+1.38%) |
Dec 02, 2015 | 23.84 | 24.23 | 23.56 | 23.57 | 584,246 | -0.63(-2.61%) |
Dec 01, 2015 | 24.13 | 24.40 | 23.96 | 24.20 | 498,451 | -0.20(-0.82%) |
Nov 30, 2015 | 23.95 | 24.40 | 23.47 | 24.40 | 592,790 | +0.48(+2.00%) |
Nov 27, 2015 | 23.59 | 24.23 | 23.59 | 23.92 | 290,812 | -0.59(-2.42%) |
Nov 25, 2015 | 24.12 | 24.51 | 24.51 | 24.51 | 456,836 | +0.44(+1.83%) |
Nov 24, 2015 | 23.37 | 24.09 | 23.18 | 24.07 | 595,627 | +0.04(+0.16%) |
Nov 23, 2015 | 22.80 | 24.03 | 22.64 | 24.03 | 884,674 | +0.59(+2.53%) |
Nov 20, 2015 | 21.78 | 23.44 | 21.70 | 23.44 | 1,433,620 | +1.75(+8.07%) |
Nov 19, 2015 | 22.10 | 22.10 | 20.82 | 21.69 | 2,435,170 | -2.28(-9.50%) |
Nov 18, 2015 | 22.94 | 24.02 | 22.69 | 23.97 | 1,131,507 | +1.32(+5.83%) |
Nov 17, 2015 | 23.67 | 23.67 | 22.22 | 22.65 | 919,010 | +0.11(+0.47%) |
Nov 16, 2015 | 21.53 | 22.54 | 21.40 | 22.54 | 801,311 | +1.21(+5.65%) |
Nov 13, 2015 | 21.54 | 21.91 | 21.10 | 21.34 | 550,112 | -0.25(-1.15%) |
Nov 12, 2015 | 21.80 | 22.59 | 21.18 | 21.59 | 672,008 | -0.40(-1.83%) |
Nov 11, 2015 | 22.66 | 23.05 | 21.68 | 21.99 | 964,844 | -0.07(-0.30%) |
Nov 10, 2015 | 24.40 | 24.59 | 20.93 | 22.05 | 2,573,364 | -2.23(-9.18%) |
Nov 09, 2015 | 24.62 | 24.78 | 23.88 | 24.28 | 728,079 | -0.39(-1.59%) |
Nov 06, 2015 | 24.01 | 24.88 | 23.89 | 24.68 | 739,517 | +0.42(+1.74%) |
Nov 05, 2015 | 25.60 | 25.78 | 24.05 | 24.25 | 943,396 | -1.25(-4.91%) |
Nov 04, 2015 | 25.92 | 26.12 | 24.99 | 25.51 | 459,758 | -0.18(-0.71%) |
Nov 03, 2015 | 25.31 | 26.24 | 25.12 | 25.69 | 764,830 | +0.15(+0.60%) |
Nov 02, 2015 | 24.56 | 25.74 | 24.47 | 25.54 | 723,270 | +0.77(+3.09%) |
Oct 30, 2015 | 24.57 | 24.84 | 23.40 | 24.77 | 901,679 | +0.31(+1.25%) |
Oct 29, 2015 | 24.73 | 24.82 | 24.21 | 24.47 | 395,387 | -0.44(-1.77%) |
Oct 28, 2015 | 24.26 | 24.93 | 24.10 | 24.91 | 577,880 | +0.75(+3.09%) |
Oct 27, 2015 | 24.74 | 24.91 | 23.97 | 24.16 | 507,643 | -0.79(-3.18%) |
Oct 26, 2015 | 25.64 | 25.95 | 24.78 | 24.95 | 779,697 | -0.41(-1.62%) |
Oct 23, 2015 | 25.61 | 25.61 | 24.63 | 25.36 | 820,441 | +0.04(+0.15%) |
Oct 22, 2015 | 25.10 | 25.42 | 24.29 | 25.33 | 868,860 | +0.60(+2.44%) |
Oct 21, 2015 | 25.63 | 25.80 | 24.65 | 24.72 | 805,451 | -0.92(-3.58%) |
Oct 20, 2015 | 25.07 | 26.00 | 24.98 | 25.64 | 441,326 | +0.32(+1.25%) |
Oct 19, 2015 | 25.73 | 26.10 | 24.88 | 25.33 | 716,963 | -0.53(-2.04%) |
Oct 16, 2015 | 26.32 | 26.35 | 25.36 | 25.85 | 806,658 | -0.53(-1.99%) |
Oct 15, 2015 | 26.31 | 26.41 | 25.58 | 26.38 | 742,010 | +0.50(+1.92%) |
Oct 14, 2015 | 24.20 | 26.26 | 24.15 | 25.88 | 1,177,989 | +1.43(+5.83%) |
Oct 13, 2015 | 24.78 | 25.44 | 24.35 | 24.46 | 891,460 | -0.84(-3.33%) |
Oct 12, 2015 | 25.36 | 25.97 | 24.66 | 25.30 | 919,936 | +0.09(+0.34%) |
Oct 09, 2015 | 25.36 | 25.77 | 24.64 | 25.21 | 673,342 | +0.18(+0.73%) |
Oct 08, 2015 | 24.62 | 25.36 | 24.20 | 25.03 | 678,509 | +0.27(+1.08%) |
Oct 07, 2015 | 24.40 | 25.02 | 23.64 | 24.76 | 1,337,768 | +0.71(+2.94%) |
Oct 06, 2015 | 23.30 | 24.54 | 23.13 | 24.05 | 938,640 | +0.38(+1.62%) |
Oct 05, 2015 | 23.52 | 24.51 | 23.12 | 23.67 | 1,503,403 | -0.06(-0.24%) |
Oct 02, 2015 | 20.65 | 23.78 | 20.24 | 23.73 | 1,961,499 | +2.50(+11.76%) |
Oct 01, 2015 | 20.91 | 21.23 | 20.29 | 21.23 | 873,573 | +0.24(+1.14%) |
Sep 30, 2015 | 19.15 | 21.05 | 19.06 | 20.99 | 1,270,824 | +2.55(+13.80%) |
Sep 29, 2015 | 18.42 | 19.01 | 18.03 | 18.45 | 505,642 | +0.42(+2.34%) |
Sep 28, 2015 | 19.22 | 19.22 | 17.70 | 18.03 | 1,435,551 | -1.53(-7.83%) |
Sep 25, 2015 | 20.09 | 20.46 | 19.22 | 19.56 | 670,393 | +0.02(+0.10%) |
Sep 24, 2015 | 18.83 | 19.60 | 17.96 | 19.54 | 1,292,418 | +0.02(+0.10%) |
Sep 23, 2015 | 20.45 | 20.61 | 19.52 | 19.52 | 940,410 | -1.01(-4.94%) |
Sep 22, 2015 | 20.99 | 21.43 | 20.49 | 20.53 | 924,482 | -1.22(-5.59%) |
Sep 21, 2015 | 21.21 | 22.38 | 20.82 | 21.75 | 881,114 | +0.80(+3.84%) |
Sep 18, 2015 | 22.13 | 22.32 | 20.90 | 20.94 | 1,512,764 | -1.88(-8.22%) |
Sep 17, 2015 | 22.37 | 23.16 | 22.04 | 22.82 | 778,682 | +0.52(+2.32%) |
Sep 16, 2015 | 21.56 | 22.57 | 21.51 | 22.30 | 1,098,096 | +0.85(+3.97%) |
Sep 15, 2015 | 20.95 | 21.51 | 20.75 | 21.45 | 578,595 | +0.33(+1.54%) |
Sep 14, 2015 | 20.93 | 21.25 | 20.54 | 21.13 | 718,302 | -0.19(-0.90%) |
Sep 11, 2015 | 20.24 | 21.33 | 20.16 | 21.32 | 626,238 | +0.67(+3.24%) |
Sep 10, 2015 | 19.96 | 20.95 | 19.96 | 20.65 | 648,743 | +0.57(+2.86%) |
Sep 09, 2015 | 21.11 | 21.53 | 19.79 | 20.07 | 1,210,385 | -0.28(-1.36%) |
Sep 08, 2015 | 20.18 | 21.05 | 20.00 | 20.35 | 1,230,254 | +1.56(+8.30%) |
Sep 04, 2015 | 18.49 | 18.79 | 18.79 | 18.79 | 549,332 | -0.09(-0.46%) |
Sep 03, 2015 | 18.95 | 19.28 | 18.43 | 18.88 | 647,398 | +0.08(+0.41%) |
Sep 02, 2015 | 18.73 | 18.90 | 17.87 | 18.80 | 780,283 | +0.55(+2.99%) |
Sep 01, 2015 | 18.47 | 19.09 | 18.06 | 18.26 | 1,259,484 | -1.22(-6.24%) |
Aug 31, 2015 | 18.74 | 19.88 | 18.49 | 19.47 | 936,404 | +0.36(+1.90%) |
Aug 28, 2015 | 18.27 | 19.45 | 18.17 | 19.11 | 1,190,180 | +0.82(+4.50%) |
Aug 27, 2015 | 19.15 | 19.47 | 17.84 | 18.28 | 2,298,747 | +0.11(+0.58%) |
Aug 26, 2015 | 18.13 | 18.27 | 17.00 | 18.18 | 1,754,379 | +1.58(+9.51%) |
Aug 25, 2015 | 17.19 | 19.40 | 16.39 | 16.60 | 3,610,224 | +1.61(+10.72%) |
Aug 24, 2015 | 13.93 | 16.45 | 13.70 | 14.99 | 2,362,540 | -1.10(-6.84%) |
Aug 21, 2015 | 16.96 | 17.11 | 16.07 | 16.09 | 2,327,852 | -1.46(-8.34%) |
Aug 20, 2015 | 20.76 | 20.76 | 17.30 | 17.56 | 3,069,363 | -2.94(-14.33%) |
Aug 19, 2015 | 21.96 | 21.96 | 20.25 | 20.49 | 1,884,753 | -1.81(-8.11%) |
Aug 18, 2015 | 22.82 | 23.14 | 21.80 | 22.30 | 1,228,951 | +0.32(+1.44%) |
Aug 17, 2015 | 21.69 | 21.99 | 21.28 | 21.99 | 621,522 | +0.47(+2.18%) |
Aug 14, 2015 | 21.07 | 21.63 | 21.07 | 21.52 | 524,945 | +0.41(+1.95%) |
Aug 13, 2015 | 21.00 | 21.68 | 20.86 | 21.11 | 679,207 | +0.18(+0.87%) |
Aug 12, 2015 | 21.31 | 21.35 | 19.85 | 20.93 | 1,961,730 | -0.90(-4.12%) |
Aug 11, 2015 | 22.62 | 22.69 | 21.29 | 21.82 | 966,100 | -0.85(-3.76%) |
Aug 10, 2015 | 22.02 | 22.68 | 21.84 | 22.68 | 508,081 | +0.86(+3.95%) |
Aug 07, 2015 | 22.18 | 22.59 | 21.55 | 21.82 | 718,226 | -0.31(-1.38%) |
Aug 06, 2015 | 22.67 | 23.06 | 21.92 | 22.12 | 877,197 | -0.51(-2.24%) |
Aug 05, 2015 | 22.01 | 22.93 | 21.45 | 22.63 | 898,268 | +1.27(+5.96%) |
Aug 04, 2015 | 21.61 | 22.01 | 21.13 | 21.36 | 734,493 | -0.06(-0.27%) |
Aug 03, 2015 | 22.59 | 22.70 | 21.30 | 21.41 | 842,318 | -1.42(-6.20%) |
Jul 31, 2015 | 23.00 | 23.29 | 22.62 | 22.83 | 492,734 | +0.06(+0.25%) |
Jul 30, 2015 | 22.79 | 22.93 | 22.30 | 22.77 | 571,056 | -0.17(-0.75%) |
Jul 29, 2015 | 22.57 | 23.31 | 22.37 | 22.94 | 785,687 | +0.37(+1.65%) |
Jul 28, 2015 | 22.30 | 22.85 | 21.53 | 22.57 | 683,099 | +0.70(+3.19%) |
Jul 27, 2015 | 21.40 | 21.89 | 20.60 | 21.87 | 1,492,732 | -1.03(-4.51%) |
Jul 24, 2015 | 23.75 | 23.78 | 22.55 | 22.91 | 1,314,032 | -0.92(-3.86%) |
Jul 23, 2015 | 24.78 | 24.90 | 23.77 | 23.82 | 845,695 | -0.76(-3.07%) |
Jul 22, 2015 | 25.00 | 25.35 | 24.44 | 24.58 | 704,193 | -0.91(-3.57%) |
Jul 21, 2015 | 25.23 | 25.83 | 24.95 | 25.49 | 466,477 | +0.24(+0.95%) |
Jul 20, 2015 | 26.02 | 26.10 | 25.03 | 25.25 | 695,013 | -0.52(-2.01%) |
Jul 17, 2015 | 25.84 | 26.17 | 25.46 | 25.77 | 975,302 | +0.09(+0.34%) |
Jul 16, 2015 | 25.16 | 25.82 | 25.12 | 25.68 | 976,516 | +0.88(+3.55%) |
Jul 15, 2015 | 25.07 | 25.53 | 24.48 | 24.80 | 1,125,324 | -0.46(-1.82%) |
Jul 14, 2015 | 25.17 | 26.24 | 24.82 | 25.26 | 1,545,818 | -0.08(-0.30%) |
Jul 13, 2015 | 24.84 | 25.55 | 24.79 | 25.34 | 1,092,823 | +1.09(+4.50%) |
Jul 10, 2015 | 24.74 | 25.07 | 23.92 | 24.25 | 1,256,517 | +0.85(+3.64%) |
Jul 09, 2015 | 24.18 | 24.20 | 23.15 | 23.39 | 1,568,091 | +1.23(+5.57%) |
Jul 08, 2015 | 22.69 | 23.23 | 22.12 | 22.16 | 2,196,146 | -2.26(-9.25%) |
Jul 07, 2015 | 24.77 | 24.81 | 22.79 | 24.42 | 3,083,383 | -0.91(-3.59%) |
Jul 06, 2015 | 26.81 | 26.86 | 25.22 | 25.33 | 1,902,091 | -2.19(-7.96%) |
Jul 02, 2015 | 27.57 | 27.52 | 27.52 | 27.52 | 625,837 | -0.06(-0.21%) |
Jul 01, 2015 | 28.89 | 29.06 | 27.49 | 27.57 | 848,002 | -0.67(-2.37%) |
Jun 30, 2015 | 27.72 | 28.57 | 27.59 | 28.24 | 1,203,531 | +1.20(+4.42%) |
Jun 29, 2015 | 28.09 | 28.85 | 26.95 | 27.05 | 2,073,768 | -2.15(-7.37%) |
Jun 26, 2015 | 29.90 | 30.11 | 28.87 | 29.20 | 806,205 | -0.99(-3.26%) |
Jun 25, 2015 | 30.67 | 30.88 | 29.95 | 30.19 | 656,582 | -0.30(-0.97%) |
Jun 24, 2015 | 29.94 | 30.61 | 29.90 | 30.48 | 991,405 | +0.48(+1.59%) |
Jun 23, 2015 | 29.54 | 30.09 | 29.34 | 30.01 | 712,525 | +0.49(+1.65%) |
Jun 22, 2015 | 29.11 | 29.64 | 28.82 | 29.52 | 971,350 | +0.65(+2.25%) |
Jun 19, 2015 | 29.34 | 29.59 | 28.37 | 28.87 | 1,062,003 | -0.58(-1.98%) |
Jun 18, 2015 | 29.57 | 29.75 | 29.19 | 29.45 | 865,781 | +0.09(+0.29%) |
Jun 17, 2015 | 29.52 | 29.85 | 29.10 | 29.36 | 688,559 | -0.15(-0.52%) |
Jun 16, 2015 | 29.35 | 29.66 | 28.90 | 29.52 | 754,154 | -0.05(-0.16%) |
Jun 15, 2015 | 28.72 | 29.60 | 28.57 | 29.57 | 731,417 | +0.42(+1.44%) |
Jun 12, 2015 | 29.01 | 29.88 | 28.83 | 29.14 | 871,505 | -0.21(-0.72%) |
Jun 11, 2015 | 28.71 | 29.40 | 28.55 | 29.35 | 678,982 | +0.69(+2.40%) |
Jun 10, 2015 | 27.98 | 29.07 | 27.90 | 28.67 | 965,416 | +1.03(+3.74%) |
Jun 09, 2015 | 28.15 | 28.27 | 27.48 | 27.63 | 666,941 | -0.55(-1.94%) |
Jun 08, 2015 | 29.47 | 29.50 | 28.05 | 28.18 | 1,230,641 | -1.22(-4.13%) |
Jun 05, 2015 | 28.13 | 29.39 | 28.06 | 29.39 | 1,646,377 | +1.59(+5.71%) |
Jun 04, 2015 | 28.15 | 28.38 | 27.61 | 27.80 | 528,835 | -0.63(-2.22%) |
Jun 03, 2015 | 27.95 | 28.50 | 27.57 | 28.44 | 921,876 | +0.69(+2.48%) |
Jun 02, 2015 | 26.96 | 27.80 | 26.54 | 27.75 | 1,085,741 | +0.56(+2.08%) |
Jun 01, 2015 | 27.68 | 27.76 | 26.88 | 27.18 | 840,199 | -0.33(-1.18%) |
May 29, 2015 | 28.31 | 28.45 | 27.37 | 27.51 | 1,082,719 | -0.81(-2.87%) |
May 28, 2015 | 28.39 | 29.07 | 27.87 | 28.32 | 1,775,897 | +1.15(+4.23%) |
May 27, 2015 | 26.75 | 27.21 | 26.26 | 27.17 | 1,230,362 | +0.46(+1.72%) |
May 26, 2015 | 26.89 | 27.33 | 26.50 | 26.71 | 817,829 | -0.31(-1.13%) |
May 22, 2015 | 27.40 | 27.02 | 27.02 | 27.02 | 798,288 | -0.41(-1.50%) |
May 21, 2015 | 26.66 | 27.62 | 26.60 | 27.43 | 1,104,522 | +1.44(+5.52%) |
May 20, 2015 | 26.56 | 26.66 | 25.52 | 26.00 | 1,198,599 | -0.47(-1.77%) |
May 19, 2015 | 27.78 | 28.02 | 26.43 | 26.46 | 1,479,308 | -1.25(-4.52%) |
May 18, 2015 | 28.05 | 28.66 | 27.71 | 27.72 | 696,857 | -0.41(-1.46%) |
May 15, 2015 | 27.75 | 28.51 | 27.48 | 28.13 | 804,478 | +0.50(+1.80%) |
May 14, 2015 | 28.42 | 28.68 | 27.49 | 27.63 | 772,977 | -0.40(-1.43%) |
May 13, 2015 | 27.84 | 28.56 | 27.71 | 28.03 | 919,087 | +0.58(+2.13%) |
May 12, 2015 | 27.15 | 27.72 | 26.70 | 27.45 | 647,258 | +0.11(+0.42%) |
May 11, 2015 | 26.97 | 27.92 | 26.97 | 27.34 | 828,883 | +0.45(+1.67%) |
May 08, 2015 | 26.82 | 27.17 | 26.17 | 26.89 | 810,148 | +1.13(+4.38%) |
May 07, 2015 | 25.84 | 26.10 | 25.07 | 25.76 | 894,589 | -0.21(-0.81%) |
May 06, 2015 | 26.90 | 27.07 | 25.67 | 25.97 | 1,083,649 | -0.89(-3.31%) |
May 05, 2015 | 27.76 | 27.93 | 26.42 | 26.86 | 887,631 | -0.81(-2.94%) |
May 04, 2015 | 27.96 | 28.69 | 27.65 | 27.67 | 1,153,539 | +0.14(+0.52%) |
May 01, 2015 | 26.83 | 27.86 | 26.83 | 27.53 | 616,407 | +0.72(+2.68%) |
Apr 30, 2015 | 27.56 | 27.76 | 26.69 | 26.81 | 1,129,571 | -1.12(-4.01%) |
Apr 29, 2015 | 27.68 | 28.59 | 27.65 | 27.93 | 732,599 | -0.22(-0.78%) |
Apr 28, 2015 | 27.32 | 28.26 | 26.80 | 28.15 | 897,053 | +0.76(+2.76%) |
Apr 27, 2015 | 27.98 | 28.24 | 27.15 | 27.39 | 600,630 | -0.42(-1.51%) |
Apr 24, 2015 | 28.17 | 28.25 | 27.67 | 27.81 | 470,241 | -0.33(-1.16%) |
Apr 23, 2015 | 27.64 | 28.26 | 27.56 | 28.14 | 631,168 | +0.27(+0.96%) |
Apr 22, 2015 | 27.51 | 28.24 | 27.49 | 27.87 | 591,372 | +0.33(+1.22%) |
Apr 21, 2015 | 27.62 | 28.03 | 27.48 | 27.54 | 754,252 | +0.21(+0.77%) |
Apr 20, 2015 | 27.56 | 27.67 | 27.13 | 27.33 | 668,844 | +0.60(+2.26%) |
Apr 17, 2015 | 27.46 | 27.58 | 26.40 | 26.72 | 1,214,329 | -1.46(-5.19%) |
Apr 16, 2015 | 27.84 | 28.30 | 27.78 | 28.19 | 916,917 | +0.24(+0.86%) |
Apr 15, 2015 | 27.56 | 28.07 | 27.20 | 27.95 | 625,672 | +0.49(+1.78%) |
Apr 14, 2015 | 27.99 | 27.99 | 26.96 | 27.46 | 947,568 | -0.54(-1.91%) |
Apr 13, 2015 | 27.73 | 28.19 | 27.61 | 28.00 | 908,773 | +0.44(+1.60%) |
Apr 10, 2015 | 27.13 | 27.94 | 27.00 | 27.56 | 872,941 | +0.45(+1.66%) |
Apr 09, 2015 | 26.83 | 27.33 | 26.66 | 27.11 | 985,549 | +0.39(+1.47%) |
Apr 08, 2015 | 26.40 | 27.25 | 26.11 | 26.71 | 1,155,765 | +0.52(+1.97%) |
Apr 07, 2015 | 26.31 | 27.04 | 26.02 | 26.20 | 1,133,271 | +0.16(+0.62%) |
Apr 06, 2015 | 25.58 | 26.24 | 25.34 | 26.03 | 569,792 | +0.43(+1.68%) |
Apr 02, 2015 | 25.58 | 25.60 | 25.60 | 25.60 | 697,849 | +0.05(+0.19%) |