Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.31 | 30.74 | 30.07 | 30.37 | 365,685 | +0.18(+0.60%) |
Apr 28, 2016 | 30.78 | 31.33 | 30.14 | 30.19 | 493,154 | -0.59(-1.92%) |
Apr 27, 2016 | 30.51 | 30.86 | 30.11 | 30.78 | 387,287 | +0.18(+0.59%) |
Apr 26, 2016 | 30.41 | 30.66 | 30.17 | 30.60 | 306,013 | +0.32(+1.06%) |
Apr 25, 2016 | 30.06 | 30.54 | 30.02 | 30.28 | 470,929 | +0.08(+0.26%) |
Apr 22, 2016 | 30.16 | 30.32 | 29.89 | 30.20 | 367,585 | -0.01(-0.03%) |
Apr 21, 2016 | 31.03 | 31.22 | 29.96 | 30.21 | 936,327 | -0.79(-2.55%) |
Apr 20, 2016 | 30.65 | 31.29 | 30.38 | 31.00 | 852,502 | +0.33(+1.08%) |
Apr 19, 2016 | 30.93 | 31.00 | 30.14 | 30.67 | 622,762 | -0.03(-0.10%) |
Apr 18, 2016 | 30.47 | 31.99 | 29.80 | 30.70 | 1,380,125 | +0.05(+0.16%) |
Apr 15, 2016 | 30.61 | 30.81 | 30.26 | 30.65 | 1,111,375 | -0.38(-1.22%) |
Apr 14, 2016 | 31.40 | 31.79 | 30.89 | 31.03 | 799,650 | -0.39(-1.24%) |
Apr 13, 2016 | 30.44 | 31.45 | 30.25 | 31.42 | 563,100 | +1.26(+4.18%) |
Apr 12, 2016 | 30.66 | 30.78 | 29.36 | 30.16 | 1,337,109 | -0.48(-1.57%) |
Apr 11, 2016 | 31.64 | 31.68 | 30.49 | 30.64 | 833,903 | -0.98(-3.10%) |
Apr 08, 2016 | 31.70 | 32.00 | 31.09 | 31.62 | 2,000,023 | +0.02(+0.06%) |
Apr 07, 2016 | 31.70 | 32.30 | 31.28 | 31.60 | 14,171,067 | +0.77(+2.50%) |
Apr 06, 2016 | 29.97 | 31.09 | 29.94 | 30.83 | 1,565,916 | +0.73(+2.43%) |
Apr 05, 2016 | 30.66 | 30.66 | 29.17 | 30.10 | 2,547,973 | -2.36(-7.27%) |
Apr 04, 2016 | 32.74 | 33.06 | 32.16 | 32.46 | 805,564 | -0.49(-1.49%) |
Apr 01, 2016 | 31.64 | 33.19 | 31.34 | 32.95 | 1,022,382 | +0.62(+1.92%) |
Mar 31, 2016 | 31.98 | 32.45 | 31.83 | 32.33 | 363,469 | +0.30(+0.94%) |
Mar 30, 2016 | 31.96 | 32.30 | 31.50 | 32.03 | 288,219 | +0.30(+0.95%) |
Mar 29, 2016 | 31.71 | 31.91 | 31.10 | 31.73 | 273,874 | -0.16(-0.50%) |
Mar 28, 2016 | 31.69 | 32.24 | 31.53 | 31.89 | 382,465 | +0.33(+1.05%) |
Mar 24, 2016 | 31.54 | 31.56 | 31.56 | 31.56 | 341,500 | -0.10(-0.32%) |
Mar 23, 2016 | 32.02 | 32.15 | 31.35 | 31.66 | 176,504 | -0.54(-1.68%) |
Mar 22, 2016 | 31.65 | 32.52 | 31.44 | 32.20 | 183,435 | +0.45(+1.42%) |
Mar 21, 2016 | 31.86 | 32.62 | 31.46 | 31.75 | 411,961 | -0.18(-0.56%) |
Mar 18, 2016 | 32.05 | 32.31 | 31.44 | 31.93 | 399,279 | -0.08(-0.25%) |
Mar 17, 2016 | 31.66 | 32.01 | 31.25 | 32.01 | 201,163 | +0.20(+0.63%) |
Mar 16, 2016 | 31.11 | 31.87 | 30.75 | 31.81 | 185,819 | +0.56(+1.79%) |
Mar 15, 2016 | 31.54 | 31.66 | 30.77 | 31.25 | 307,773 | -0.51(-1.61%) |
Mar 14, 2016 | 31.86 | 32.27 | 31.69 | 31.76 | 219,458 | -0.06(-0.19%) |
Mar 11, 2016 | 31.42 | 32.31 | 31.23 | 31.82 | 424,877 | +0.68(+2.18%) |
Mar 10, 2016 | 31.39 | 32.11 | 30.74 | 31.14 | 427,757 | -0.14(-0.45%) |
Mar 09, 2016 | 31.98 | 32.20 | 31.15 | 31.28 | 515,452 | -0.86(-2.68%) |
Mar 08, 2016 | 32.40 | 32.78 | 32.05 | 32.14 | 317,117 | -0.56(-1.71%) |
Mar 07, 2016 | 31.95 | 33.03 | 31.95 | 32.70 | 439,500 | +0.67(+2.09%) |
Mar 04, 2016 | 31.82 | 32.59 | 31.34 | 32.03 | 508,775 | +0.13(+0.41%) |
Mar 03, 2016 | 32.11 | 32.35 | 31.76 | 31.90 | 265,515 | -0.33(-1.02%) |
Mar 02, 2016 | 32.15 | 32.29 | 31.69 | 32.23 | 400,648 | +0.00(+0.00%) |
Mar 01, 2016 | 31.71 | 32.27 | 30.97 | 32.23 | 337,024 | +0.88(+2.81%) |
Feb 29, 2016 | 31.13 | 32.37 | 31.01 | 31.35 | 521,849 | +0.17(+0.55%) |
Feb 26, 2016 | 29.50 | 31.67 | 29.50 | 31.18 | 717,837 | +1.66(+5.62%) |
Feb 25, 2016 | 29.85 | 29.90 | 28.82 | 29.52 | 268,087 | -0.31(-1.04%) |
Feb 24, 2016 | 29.45 | 29.99 | 28.84 | 29.83 | 275,664 | +0.15(+0.51%) |
Feb 23, 2016 | 30.22 | 30.65 | 29.42 | 29.68 | 416,077 | -0.48(-1.59%) |
Feb 22, 2016 | 29.50 | 30.67 | 29.35 | 30.16 | 1,068,130 | +0.82(+2.79%) |
Feb 19, 2016 | 27.92 | 29.43 | 27.59 | 29.34 | 1,147,714 | +1.33(+4.75%) |
Feb 18, 2016 | 28.00 | 29.50 | 27.15 | 28.01 | 1,683,622 | -1.09(-3.75%) |
Feb 17, 2016 | 27.41 | 29.44 | 27.21 | 29.10 | 1,961,195 | +2.01(+7.42%) |
Feb 16, 2016 | 25.32 | 27.90 | 25.21 | 27.09 | 862,584 | +2.23(+8.97%) |
Feb 12, 2016 | 24.44 | 24.86 | 24.86 | 24.86 | 1,040,500 | +0.61(+2.52%) |
Feb 11, 2016 | 24.37 | 24.90 | 24.02 | 24.25 | 863,719 | -0.46(-1.86%) |
Feb 10, 2016 | 24.87 | 25.71 | 24.63 | 24.71 | 421,925 | +0.02(+0.08%) |
Feb 09, 2016 | 25.47 | 25.78 | 23.88 | 24.69 | 1,017,381 | -1.25(-4.82%) |
Feb 08, 2016 | 25.59 | 25.95 | 25.00 | 25.94 | 644,340 | +0.08(+0.31%) |
Feb 05, 2016 | 28.44 | 28.44 | 25.45 | 25.86 | 1,447,783 | -2.63(-9.23%) |
Feb 04, 2016 | 30.23 | 30.68 | 28.31 | 28.49 | 1,032,524 | -1.78(-5.88%) |
Feb 03, 2016 | 30.22 | 30.45 | 29.08 | 30.27 | 361,848 | +0.14(+0.46%) |
Feb 02, 2016 | 30.40 | 30.81 | 29.84 | 30.13 | 374,992 | -0.54(-1.76%) |
Feb 01, 2016 | 30.44 | 30.89 | 30.10 | 30.67 | 303,190 | +0.18(+0.59%) |
Jan 29, 2016 | 29.63 | 30.76 | 29.50 | 30.49 | 880,232 | +1.02(+3.46%) |
Jan 28, 2016 | 28.98 | 29.56 | 28.98 | 29.47 | 316,584 | +0.64(+2.22%) |
Jan 27, 2016 | 29.41 | 29.57 | 28.70 | 28.83 | 215,510 | -0.49(-1.67%) |
Jan 26, 2016 | 29.57 | 29.67 | 28.74 | 29.32 | 339,940 | -0.10(-0.34%) |
Jan 25, 2016 | 29.22 | 29.73 | 29.00 | 29.42 | 477,444 | +0.25(+0.86%) |
Jan 22, 2016 | 28.59 | 29.54 | 28.45 | 29.17 | 647,635 | +1.02(+3.62%) |
Jan 21, 2016 | 28.27 | 28.62 | 27.89 | 28.15 | 778,183 | -0.08(-0.28%) |
Jan 20, 2016 | 28.00 | 28.52 | 27.23 | 28.23 | 610,519 | -0.11(-0.39%) |
Jan 19, 2016 | 29.43 | 29.50 | 28.09 | 28.34 | 761,688 | -0.83(-2.85%) |
Jan 15, 2016 | 28.72 | 29.17 | 29.17 | 29.17 | 1,177,600 | -0.39(-1.32%) |
Jan 14, 2016 | 29.66 | 29.91 | 28.61 | 29.56 | 412,266 | +0.01(+0.03%) |
Jan 13, 2016 | 30.37 | 30.52 | 29.15 | 29.55 | 577,659 | -0.70(-2.31%) |
Jan 12, 2016 | 30.78 | 31.26 | 29.61 | 30.25 | 373,954 | -0.42(-1.37%) |
Jan 11, 2016 | 29.98 | 31.06 | 29.14 | 30.67 | 627,580 | +0.70(+2.34%) |
Jan 08, 2016 | 30.76 | 30.95 | 29.90 | 29.97 | 372,123 | -0.53(-1.74%) |
Jan 07, 2016 | 31.10 | 31.35 | 30.50 | 30.50 | 354,034 | -1.23(-3.88%) |
Jan 06, 2016 | 31.25 | 32.33 | 31.01 | 31.73 | 440,001 | +0.16(+0.51%) |
Jan 05, 2016 | 32.70 | 32.80 | 31.40 | 31.57 | 618,124 | -1.24(-3.78%) |
Jan 04, 2016 | 31.71 | 33.23 | 31.33 | 32.81 | 620,876 | +0.75(+2.34%) |
Dec 31, 2015 | 32.72 | 32.06 | 32.06 | 32.06 | 562,800 | -0.86(-2.61%) |
Dec 30, 2015 | 33.30 | 33.51 | 32.83 | 32.92 | 213,499 | -0.38(-1.14%) |
Dec 29, 2015 | 33.32 | 33.73 | 32.92 | 33.30 | 273,444 | +0.11(+0.33%) |
Dec 28, 2015 | 33.82 | 33.97 | 32.91 | 33.19 | 257,210 | -0.79(-2.32%) |
Dec 24, 2015 | 34.02 | 33.98 | 33.98 | 33.98 | 164,600 | -0.03(-0.09%) |
Dec 23, 2015 | 34.00 | 34.28 | 33.73 | 34.01 | 246,867 | +0.02(+0.06%) |
Dec 22, 2015 | 34.23 | 34.43 | 33.84 | 33.99 | 198,675 | +0.01(+0.03%) |
Dec 21, 2015 | 34.17 | 34.32 | 33.20 | 33.98 | 634,853 | -0.15(-0.44%) |
Dec 18, 2015 | 33.86 | 35.21 | 33.78 | 34.13 | 941,667 | +0.44(+1.31%) |
Dec 17, 2015 | 34.18 | 34.70 | 33.65 | 33.69 | 352,066 | -0.55(-1.61%) |
Dec 16, 2015 | 32.87 | 34.41 | 32.41 | 34.24 | 391,033 | +1.61(+4.93%) |
Dec 15, 2015 | 32.69 | 33.12 | 31.95 | 32.63 | 286,154 | +0.31(+0.96%) |
Dec 14, 2015 | 33.47 | 33.74 | 32.24 | 32.32 | 331,038 | -1.26(-3.75%) |
Dec 11, 2015 | 33.51 | 34.00 | 33.11 | 33.58 | 344,270 | -0.32(-0.94%) |
Dec 10, 2015 | 33.55 | 34.41 | 33.46 | 33.90 | 253,715 | +0.40(+1.19%) |
Dec 09, 2015 | 33.79 | 34.04 | 33.27 | 33.50 | 362,533 | -0.29(-0.86%) |
Dec 08, 2015 | 33.56 | 35.35 | 33.48 | 33.79 | 1,019,430 | -0.15(-0.44%) |
Dec 07, 2015 | 32.54 | 34.40 | 32.50 | 33.94 | 1,269,964 | +1.26(+3.86%) |
Dec 04, 2015 | 31.60 | 32.79 | 31.60 | 32.68 | 650,120 | +1.12(+3.55%) |
Dec 03, 2015 | 31.25 | 31.94 | 30.84 | 31.56 | 525,577 | +0.40(+1.28%) |
Dec 02, 2015 | 31.25 | 31.54 | 31.04 | 31.16 | 356,451 | -0.12(-0.38%) |
Dec 01, 2015 | 31.19 | 31.68 | 31.04 | 31.28 | 919,327 | +0.21(+0.68%) |
Nov 30, 2015 | 31.69 | 31.80 | 30.41 | 31.07 | 610,281 | -0.54(-1.71%) |
Nov 27, 2015 | 31.10 | 32.14 | 31.03 | 31.61 | 286,329 | +0.62(+2.00%) |
Nov 25, 2015 | 31.26 | 30.99 | 30.99 | 30.99 | 778,300 | -0.24(-0.77%) |
Nov 24, 2015 | 31.91 | 32.14 | 30.94 | 31.23 | 335,571 | -0.94(-2.92%) |
Nov 23, 2015 | 32.69 | 32.95 | 31.86 | 32.17 | 467,722 | -0.52(-1.59%) |
Nov 20, 2015 | 32.36 | 33.02 | 32.26 | 32.69 | 580,342 | +0.40(+1.24%) |
Nov 19, 2015 | 31.96 | 32.42 | 31.91 | 32.29 | 481,382 | +0.34(+1.06%) |
Nov 18, 2015 | 31.94 | 32.21 | 31.73 | 31.95 | 308,106 | +0.13(+0.41%) |
Nov 17, 2015 | 31.31 | 32.26 | 30.12 | 31.82 | 492,239 | +0.00(+0.00%) |
Nov 16, 2015 | 31.51 | 32.46 | 31.33 | 31.82 | 518,268 | +0.50(+1.60%) |
Nov 13, 2015 | 32.83 | 33.25 | 31.04 | 31.32 | 1,039,115 | -1.61(-4.89%) |
Nov 12, 2015 | 31.90 | 33.42 | 31.90 | 32.93 | 625,658 | +0.87(+2.71%) |
Nov 11, 2015 | 32.21 | 32.50 | 31.37 | 32.06 | 382,729 | -0.15(-0.47%) |
Nov 10, 2015 | 31.05 | 32.40 | 31.05 | 32.21 | 499,617 | +1.00(+3.20%) |
Nov 09, 2015 | 30.56 | 31.85 | 30.34 | 31.21 | 558,190 | +0.67(+2.19%) |
Nov 06, 2015 | 31.37 | 32.83 | 30.08 | 30.54 | 1,791,765 | -1.87(-5.77%) |
Nov 05, 2015 | 29.75 | 32.86 | 29.10 | 32.41 | 3,590,656 | +4.98(+18.16%) |
Nov 04, 2015 | 27.61 | 28.24 | 27.22 | 27.43 | 814,155 | -0.04(-0.15%) |
Nov 03, 2015 | 27.44 | 27.70 | 27.42 | 27.47 | 285,866 | -0.12(-0.43%) |
Nov 02, 2015 | 27.46 | 27.89 | 27.20 | 27.59 | 342,329 | +0.11(+0.40%) |
Oct 30, 2015 | 27.31 | 27.66 | 27.18 | 27.48 | 258,100 | +0.26(+0.96%) |
Oct 29, 2015 | 27.38 | 27.57 | 27.16 | 27.22 | 247,911 | -0.29(-1.05%) |
Oct 28, 2015 | 27.82 | 27.89 | 27.40 | 27.51 | 669,633 | -0.31(-1.11%) |
Oct 27, 2015 | 28.11 | 28.34 | 27.68 | 27.82 | 380,549 | -0.42(-1.49%) |
Oct 26, 2015 | 28.22 | 28.43 | 27.90 | 28.24 | 295,338 | +0.07(+0.25%) |
Oct 23, 2015 | 28.00 | 28.33 | 27.83 | 28.17 | 236,108 | +0.33(+1.19%) |
Oct 22, 2015 | 27.40 | 28.04 | 27.20 | 27.84 | 495,015 | +0.98(+3.65%) |
Oct 21, 2015 | 27.31 | 27.36 | 26.55 | 26.86 | 222,912 | -0.29(-1.07%) |
Oct 20, 2015 | 27.35 | 27.39 | 26.81 | 27.15 | 283,561 | -0.25(-0.91%) |
Oct 19, 2015 | 27.64 | 27.79 | 27.16 | 27.40 | 213,179 | -0.31(-1.12%) |
Oct 16, 2015 | 27.41 | 28.00 | 27.32 | 27.71 | 203,595 | +0.30(+1.09%) |
Oct 15, 2015 | 26.97 | 27.48 | 26.59 | 27.41 | 367,496 | +0.47(+1.74%) |
Oct 14, 2015 | 26.69 | 27.61 | 26.65 | 26.94 | 491,340 | +0.30(+1.13%) |
Oct 13, 2015 | 26.68 | 26.90 | 26.52 | 26.64 | 206,915 | -0.10(-0.37%) |
Oct 12, 2015 | 27.04 | 27.23 | 26.62 | 26.74 | 292,316 | -0.37(-1.36%) |
Oct 09, 2015 | 26.15 | 27.33 | 26.15 | 27.11 | 383,659 | +0.84(+3.20%) |
Oct 08, 2015 | 25.78 | 26.95 | 25.66 | 26.27 | 547,151 | +0.49(+1.90%) |
Oct 07, 2015 | 25.92 | 26.05 | 25.58 | 25.78 | 961,086 | +0.02(+0.08%) |
Oct 06, 2015 | 25.96 | 26.53 | 25.55 | 25.76 | 306,810 | -0.28(-1.08%) |
Oct 05, 2015 | 25.99 | 26.89 | 25.72 | 26.04 | 535,422 | +0.37(+1.44%) |
Oct 02, 2015 | 24.99 | 25.70 | 24.67 | 25.67 | 553,092 | +0.38(+1.50%) |
Oct 01, 2015 | 25.25 | 25.40 | 24.41 | 25.29 | 565,583 | +0.08(+0.32%) |
Sep 30, 2015 | 23.91 | 25.25 | 23.53 | 25.21 | 879,630 | +1.62(+6.87%) |
Sep 29, 2015 | 24.58 | 24.67 | 23.39 | 23.59 | 700,723 | -1.01(-4.11%) |
Sep 28, 2015 | 24.88 | 25.36 | 23.40 | 24.60 | 1,871,473 | -1.12(-4.35%) |
Sep 25, 2015 | 25.89 | 26.64 | 25.47 | 25.72 | 715,291 | +0.11(+0.43%) |
Sep 24, 2015 | 24.95 | 25.65 | 24.80 | 25.61 | 580,549 | +0.49(+1.95%) |
Sep 23, 2015 | 24.80 | 25.36 | 24.52 | 25.12 | 346,620 | +0.61(+2.49%) |
Sep 22, 2015 | 24.21 | 24.57 | 24.17 | 24.51 | 422,138 | -0.11(-0.45%) |
Sep 21, 2015 | 24.92 | 25.04 | 24.27 | 24.62 | 382,770 | -0.26(-1.05%) |
Sep 18, 2015 | 25.09 | 25.15 | 24.48 | 24.88 | 465,359 | -0.40(-1.58%) |
Sep 17, 2015 | 24.20 | 25.39 | 24.10 | 25.28 | 578,130 | +1.03(+4.25%) |
Sep 16, 2015 | 24.91 | 24.91 | 23.94 | 24.25 | 554,758 | -0.56(-2.26%) |
Sep 15, 2015 | 25.16 | 25.31 | 24.40 | 24.81 | 238,956 | -0.40(-1.59%) |
Sep 14, 2015 | 25.24 | 25.49 | 24.90 | 25.21 | 184,224 | +0.00(+0.00%) |
Sep 11, 2015 | 24.67 | 25.43 | 24.55 | 25.21 | 326,242 | +0.50(+2.02%) |
Sep 10, 2015 | 25.33 | 25.52 | 24.32 | 24.71 | 788,971 | -0.75(-2.95%) |
Sep 09, 2015 | 25.84 | 26.39 | 25.19 | 25.46 | 725,217 | -0.31(-1.20%) |
Sep 08, 2015 | 24.84 | 26.00 | 24.77 | 25.77 | 425,960 | +1.08(+4.37%) |
Sep 04, 2015 | 24.65 | 24.69 | 24.69 | 24.69 | 535,700 | -0.18(-0.72%) |
Sep 03, 2015 | 24.74 | 25.31 | 24.32 | 24.87 | 477,300 | +0.23(+0.93%) |
Sep 02, 2015 | 24.93 | 25.30 | 23.60 | 24.64 | 878,604 | -0.28(-1.12%) |
Sep 01, 2015 | 24.66 | 25.30 | 24.54 | 24.92 | 631,086 | -0.16(-0.64%) |
Aug 31, 2015 | 25.78 | 25.79 | 24.85 | 25.08 | 703,670 | -0.83(-3.20%) |
Aug 28, 2015 | 26.35 | 26.61 | 25.14 | 25.91 | 280,657 | -0.46(-1.74%) |
Aug 27, 2015 | 25.94 | 26.93 | 25.67 | 26.37 | 469,339 | +0.63(+2.45%) |
Aug 26, 2015 | 25.30 | 25.88 | 25.12 | 25.74 | 383,156 | +0.56(+2.22%) |
Aug 25, 2015 | 25.50 | 26.38 | 25.15 | 25.18 | 584,575 | -0.22(-0.87%) |
Aug 24, 2015 | 23.86 | 26.51 | 21.04 | 25.40 | 1,057,259 | +0.30(+1.20%) |
Aug 21, 2015 | 26.05 | 26.12 | 25.01 | 25.10 | 976,476 | -1.15(-4.38%) |
Aug 20, 2015 | 26.87 | 27.00 | 26.14 | 26.25 | 661,968 | -0.75(-2.78%) |
Aug 19, 2015 | 27.08 | 27.37 | 26.81 | 27.00 | 398,958 | -0.22(-0.81%) |
Aug 18, 2015 | 27.50 | 27.78 | 26.85 | 27.22 | 352,427 | -0.18(-0.66%) |
Aug 17, 2015 | 26.25 | 27.47 | 25.91 | 27.40 | 473,773 | +1.19(+4.54%) |
Aug 14, 2015 | 26.13 | 26.35 | 25.95 | 26.21 | 363,459 | +0.11(+0.42%) |
Aug 13, 2015 | 26.28 | 26.84 | 25.98 | 26.10 | 522,655 | -0.23(-0.87%) |
Aug 12, 2015 | 26.05 | 26.63 | 25.32 | 26.33 | 712,736 | +0.33(+1.27%) |
Aug 11, 2015 | 26.00 | 26.53 | 25.79 | 26.00 | 243,387 | -0.22(-0.84%) |
Aug 10, 2015 | 26.44 | 26.74 | 26.10 | 26.22 | 366,477 | -0.12(-0.46%) |
Aug 07, 2015 | 26.35 | 27.10 | 26.15 | 26.34 | 664,911 | +0.12(+0.46%) |
Aug 06, 2015 | 28.13 | 28.78 | 26.11 | 26.22 | 2,301,559 | -3.25(-11.03%) |
Aug 05, 2015 | 28.71 | 29.84 | 28.60 | 29.47 | 995,153 | +0.89(+3.11%) |
Aug 04, 2015 | 28.32 | 28.80 | 28.19 | 28.58 | 451,347 | +0.19(+0.67%) |
Aug 03, 2015 | 28.45 | 28.68 | 27.54 | 28.39 | 501,159 | -0.05(-0.18%) |
Jul 31, 2015 | 27.75 | 29.00 | 27.52 | 28.44 | 793,623 | +0.79(+2.86%) |
Jul 30, 2015 | 27.32 | 27.75 | 26.73 | 27.65 | 262,779 | +0.34(+1.24%) |
Jul 29, 2015 | 27.01 | 27.50 | 26.53 | 27.31 | 488,339 | +0.19(+0.70%) |
Jul 28, 2015 | 26.20 | 27.32 | 26.20 | 27.12 | 930,236 | +1.08(+4.15%) |
Jul 27, 2015 | 26.40 | 26.40 | 25.73 | 26.04 | 300,331 | -0.50(-1.88%) |
Jul 24, 2015 | 27.03 | 27.13 | 26.42 | 26.54 | 278,665 | -0.37(-1.37%) |
Jul 23, 2015 | 26.91 | 27.20 | 26.60 | 26.91 | 325,996 | -0.07(-0.26%) |
Jul 22, 2015 | 26.45 | 27.02 | 26.45 | 26.98 | 337,692 | +0.33(+1.24%) |
Jul 21, 2015 | 26.48 | 26.89 | 26.23 | 26.65 | 236,903 | +0.05(+0.19%) |
Jul 20, 2015 | 26.24 | 26.69 | 25.70 | 26.60 | 649,171 | +0.31(+1.18%) |
Jul 17, 2015 | 26.74 | 26.96 | 26.05 | 26.29 | 617,048 | -0.40(-1.50%) |
Jul 16, 2015 | 26.45 | 26.88 | 26.45 | 26.69 | 299,048 | +0.26(+0.98%) |
Jul 15, 2015 | 26.81 | 26.96 | 26.11 | 26.43 | 319,961 | -0.52(-1.93%) |
Jul 14, 2015 | 26.51 | 27.00 | 26.44 | 26.95 | 355,074 | +0.30(+1.13%) |
Jul 13, 2015 | 27.25 | 27.51 | 26.26 | 26.65 | 387,079 | -0.33(-1.22%) |
Jul 10, 2015 | 27.07 | 27.20 | 26.70 | 26.98 | 539,941 | +0.37(+1.39%) |
Jul 09, 2015 | 26.21 | 26.82 | 26.18 | 26.61 | 636,361 | +0.53(+2.03%) |
Jul 08, 2015 | 26.69 | 26.75 | 25.73 | 26.08 | 1,291,634 | -0.75(-2.80%) |
Jul 07, 2015 | 27.14 | 27.47 | 26.72 | 26.83 | 1,233,025 | -0.44(-1.61%) |
Jul 06, 2015 | 26.85 | 27.80 | 26.39 | 27.27 | 1,010,169 | +0.13(+0.48%) |
Jul 02, 2015 | 28.29 | 27.14 | 27.14 | 27.14 | 1,284,300 | -1.15(-4.07%) |
Jul 01, 2015 | 28.49 | 28.90 | 28.17 | 28.29 | 1,241,751 | +0.10(+0.35%) |
Jun 30, 2015 | 28.26 | 28.92 | 27.65 | 28.19 | 665,956 | +0.01(+0.04%) |
Jun 29, 2015 | 29.28 | 29.50 | 27.92 | 28.18 | 824,011 | -1.36(-4.60%) |
Jun 26, 2015 | 30.96 | 30.96 | 29.37 | 29.54 | 1,697,514 | -1.47(-4.74%) |
Jun 25, 2015 | 31.56 | 31.78 | 30.67 | 31.01 | 432,456 | -0.45(-1.43%) |
Jun 24, 2015 | 31.84 | 32.06 | 31.25 | 31.46 | 423,597 | -0.36(-1.13%) |
Jun 23, 2015 | 31.34 | 32.03 | 31.25 | 31.82 | 471,128 | +0.46(+1.47%) |
Jun 22, 2015 | 32.10 | 32.10 | 30.80 | 31.36 | 502,240 | -0.44(-1.38%) |
Jun 19, 2015 | 31.37 | 33.00 | 31.19 | 31.80 | 2,050,121 | +0.45(+1.44%) |
Jun 18, 2015 | 30.69 | 31.75 | 30.68 | 31.35 | 890,692 | +0.81(+2.65%) |
Jun 17, 2015 | 30.59 | 30.64 | 30.20 | 30.54 | 645,492 | +0.08(+0.26%) |
Jun 16, 2015 | 29.32 | 30.71 | 29.19 | 30.46 | 635,382 | +1.05(+3.57%) |
Jun 15, 2015 | 29.14 | 29.76 | 29.00 | 29.41 | 379,049 | +0.13(+0.44%) |
Jun 12, 2015 | 29.94 | 29.94 | 28.73 | 29.28 | 388,824 | -0.41(-1.38%) |
Jun 11, 2015 | 30.18 | 30.86 | 29.65 | 29.69 | 488,538 | -0.47(-1.56%) |
Jun 10, 2015 | 29.52 | 30.25 | 29.18 | 30.16 | 469,204 | +0.66(+2.24%) |
Jun 09, 2015 | 29.18 | 29.63 | 28.64 | 29.50 | 550,924 | +0.40(+1.37%) |
Jun 08, 2015 | 28.67 | 29.78 | 28.63 | 29.10 | 708,710 | +0.41(+1.43%) |
Jun 05, 2015 | 28.88 | 29.12 | 28.31 | 28.69 | 386,998 | -0.23(-0.80%) |
Jun 04, 2015 | 29.00 | 29.43 | 28.20 | 28.92 | 576,317 | +0.01(+0.03%) |
Jun 03, 2015 | 27.85 | 29.06 | 27.80 | 28.91 | 493,536 | +1.28(+4.63%) |
Jun 02, 2015 | 27.09 | 28.15 | 27.06 | 27.63 | 428,989 | +0.54(+1.99%) |
Jun 01, 2015 | 27.13 | 27.48 | 26.86 | 27.09 | 281,249 | +0.16(+0.59%) |
May 29, 2015 | 26.62 | 27.07 | 26.34 | 26.93 | 276,836 | +0.27(+1.01%) |
May 28, 2015 | 26.87 | 27.20 | 26.63 | 26.66 | 257,487 | -0.32(-1.19%) |
May 27, 2015 | 26.50 | 27.21 | 26.39 | 26.98 | 348,926 | +0.56(+2.12%) |
May 26, 2015 | 26.03 | 26.75 | 25.56 | 26.42 | 332,874 | +0.32(+1.23%) |
May 22, 2015 | 25.75 | 26.10 | 26.10 | 26.10 | 519,300 | +0.50(+1.95%) |
May 21, 2015 | 26.62 | 26.68 | 25.49 | 25.60 | 587,512 | -0.78(-2.96%) |
May 20, 2015 | 25.89 | 26.80 | 25.89 | 26.38 | 315,097 | +0.44(+1.70%) |
May 19, 2015 | 26.31 | 26.50 | 25.51 | 25.94 | 418,264 | -0.29(-1.11%) |
May 18, 2015 | 26.50 | 26.99 | 26.22 | 26.23 | 394,173 | -0.28(-1.06%) |
May 15, 2015 | 26.23 | 26.89 | 26.05 | 26.51 | 423,929 | +0.28(+1.07%) |
May 14, 2015 | 26.64 | 27.10 | 26.12 | 26.23 | 445,450 | -0.27(-1.02%) |
May 13, 2015 | 26.69 | 27.50 | 26.40 | 26.50 | 1,448,489 | -0.27(-1.01%) |
May 12, 2015 | 26.10 | 27.73 | 25.75 | 26.77 | 2,292,441 | +1.09(+4.24%) |
May 11, 2015 | 26.25 | 26.25 | 25.57 | 25.68 | 1,210,787 | +0.80(+3.22%) |
May 08, 2015 | 25.28 | 25.40 | 24.53 | 24.88 | 525,728 | +0.07(+0.28%) |
May 07, 2015 | 24.69 | 25.49 | 24.52 | 24.81 | 363,304 | +0.27(+1.10%) |
May 06, 2015 | 25.45 | 25.55 | 24.15 | 24.54 | 718,167 | -0.88(-3.46%) |
May 05, 2015 | 25.96 | 26.10 | 25.29 | 25.42 | 185,059 | -0.56(-2.16%) |
May 04, 2015 | 26.00 | 26.25 | 25.68 | 25.98 | 207,399 | +0.02(+0.08%) |