Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.41 | 20.50 | 18.67 | 18.69 | 1,434,565 | -1.80(-8.78%) |
Apr 28, 2016 | 20.76 | 20.97 | 20.40 | 20.49 | 431,338 | -0.34(-1.63%) |
Apr 27, 2016 | 21.17 | 21.38 | 20.77 | 20.83 | 573,578 | -0.47(-2.21%) |
Apr 26, 2016 | 21.25 | 21.39 | 21.09 | 21.30 | 646,790 | +0.11(+0.52%) |
Apr 25, 2016 | 21.00 | 21.29 | 20.93 | 21.19 | 806,206 | +0.17(+0.81%) |
Apr 22, 2016 | 20.91 | 21.71 | 20.54 | 21.02 | 1,390,596 | +0.10(+0.48%) |
Apr 21, 2016 | 20.08 | 21.46 | 19.72 | 20.92 | 3,777,418 | -6.18(-22.80%) |
Apr 20, 2016 | 27.37 | 27.40 | 26.73 | 27.10 | 351,841 | -0.25(-0.91%) |
Apr 19, 2016 | 27.40 | 27.51 | 26.97 | 27.35 | 258,651 | +0.17(+0.63%) |
Apr 18, 2016 | 26.78 | 27.57 | 26.63 | 27.18 | 292,074 | +0.28(+1.04%) |
Apr 15, 2016 | 26.89 | 27.00 | 26.66 | 26.90 | 181,635 | -0.04(-0.15%) |
Apr 14, 2016 | 26.89 | 26.96 | 26.43 | 26.94 | 172,734 | +0.11(+0.41%) |
Apr 13, 2016 | 26.02 | 26.83 | 26.00 | 26.83 | 277,689 | +1.08(+4.19%) |
Apr 12, 2016 | 25.38 | 26.01 | 25.37 | 25.75 | 225,771 | +0.37(+1.46%) |
Apr 11, 2016 | 26.02 | 26.31 | 25.38 | 25.38 | 163,390 | -0.45(-1.74%) |
Apr 08, 2016 | 25.45 | 26.04 | 25.45 | 25.83 | 128,440 | +0.62(+2.46%) |
Apr 07, 2016 | 25.48 | 25.68 | 25.05 | 25.21 | 259,843 | -0.49(-1.91%) |
Apr 06, 2016 | 25.57 | 25.78 | 25.31 | 25.70 | 113,352 | +0.18(+0.71%) |
Apr 05, 2016 | 25.65 | 26.06 | 25.35 | 25.52 | 128,948 | -0.42(-1.62%) |
Apr 04, 2016 | 26.36 | 26.67 | 25.78 | 25.94 | 267,914 | -0.42(-1.59%) |
Apr 01, 2016 | 25.85 | 26.43 | 25.85 | 26.36 | 184,979 | +0.21(+0.80%) |
Mar 31, 2016 | 25.79 | 26.38 | 25.79 | 26.15 | 158,627 | +0.32(+1.24%) |
Mar 30, 2016 | 25.84 | 26.41 | 25.71 | 25.83 | 228,827 | +0.19(+0.74%) |
Mar 29, 2016 | 24.25 | 25.81 | 24.25 | 25.64 | 297,709 | +1.39(+5.73%) |
Mar 28, 2016 | 24.53 | 24.54 | 23.97 | 24.25 | 123,809 | -0.15(-0.61%) |
Mar 24, 2016 | 23.92 | 24.40 | 24.40 | 24.40 | 206,100 | +0.36(+1.50%) |
Mar 23, 2016 | 24.55 | 24.63 | 24.04 | 24.04 | 200,844 | -0.57(-2.32%) |
Mar 22, 2016 | 24.88 | 25.11 | 24.54 | 24.61 | 220,827 | -0.48(-1.91%) |
Mar 21, 2016 | 24.71 | 25.18 | 24.69 | 25.09 | 236,334 | +0.41(+1.66%) |
Mar 18, 2016 | 24.83 | 25.24 | 24.56 | 24.68 | 481,762 | +0.01(+0.04%) |
Mar 17, 2016 | 23.96 | 24.81 | 23.65 | 24.67 | 390,534 | +0.67(+2.79%) |
Mar 16, 2016 | 23.92 | 24.16 | 23.73 | 24.00 | 220,404 | -0.02(-0.08%) |
Mar 15, 2016 | 23.50 | 24.22 | 23.31 | 24.02 | 241,613 | +0.34(+1.44%) |
Mar 14, 2016 | 23.87 | 23.87 | 23.46 | 23.68 | 182,252 | -0.39(-1.62%) |
Mar 11, 2016 | 23.60 | 24.10 | 23.44 | 24.07 | 184,302 | +0.74(+3.17%) |
Mar 10, 2016 | 24.30 | 24.44 | 23.22 | 23.33 | 485,117 | -0.90(-3.71%) |
Mar 09, 2016 | 24.56 | 25.00 | 24.01 | 24.23 | 252,345 | -0.27(-1.10%) |
Mar 08, 2016 | 24.83 | 25.11 | 24.46 | 24.50 | 296,046 | -0.56(-2.23%) |
Mar 07, 2016 | 24.97 | 25.40 | 24.79 | 25.06 | 317,527 | -0.03(-0.12%) |
Mar 04, 2016 | 24.91 | 25.31 | 24.82 | 25.09 | 355,586 | +0.17(+0.68%) |
Mar 03, 2016 | 24.05 | 24.94 | 24.05 | 24.92 | 225,857 | +0.87(+3.62%) |
Mar 02, 2016 | 23.96 | 24.33 | 23.85 | 24.05 | 370,535 | -0.01(-0.04%) |
Mar 01, 2016 | 23.15 | 24.07 | 22.98 | 24.06 | 211,865 | +1.11(+4.84%) |
Feb 29, 2016 | 22.89 | 23.44 | 22.83 | 22.95 | 393,062 | +0.05(+0.22%) |
Feb 26, 2016 | 22.82 | 23.14 | 22.67 | 22.90 | 175,651 | +0.19(+0.84%) |
Feb 25, 2016 | 22.56 | 22.82 | 22.42 | 22.71 | 212,494 | +0.20(+0.89%) |
Feb 24, 2016 | 21.93 | 22.62 | 21.72 | 22.51 | 190,759 | +0.29(+1.31%) |
Feb 23, 2016 | 22.77 | 23.07 | 22.21 | 22.22 | 245,497 | -0.60(-2.63%) |
Feb 22, 2016 | 22.50 | 23.07 | 22.45 | 22.82 | 307,001 | +0.50(+2.24%) |
Feb 19, 2016 | 21.71 | 22.62 | 21.63 | 22.32 | 247,846 | +0.47(+2.15%) |
Feb 18, 2016 | 22.22 | 22.29 | 21.50 | 21.85 | 251,469 | -0.15(-0.68%) |
Feb 17, 2016 | 22.20 | 22.32 | 21.99 | 22.00 | 284,593 | +0.01(+0.05%) |
Feb 16, 2016 | 21.58 | 22.31 | 21.58 | 21.99 | 346,290 | +0.66(+3.09%) |
Feb 12, 2016 | 20.61 | 21.33 | 21.33 | 21.33 | 361,100 | +1.00(+4.92%) |
Feb 11, 2016 | 20.21 | 20.57 | 20.03 | 20.33 | 413,305 | -0.27(-1.31%) |
Feb 10, 2016 | 20.82 | 21.22 | 20.58 | 20.60 | 339,923 | -0.23(-1.10%) |
Feb 09, 2016 | 20.69 | 21.45 | 20.62 | 20.83 | 383,122 | -0.23(-1.09%) |
Feb 08, 2016 | 20.90 | 21.45 | 20.55 | 21.06 | 416,560 | +0.16(+0.77%) |
Feb 05, 2016 | 20.94 | 21.39 | 20.31 | 20.90 | 830,330 | -1.42(-6.36%) |
Feb 04, 2016 | 24.15 | 25.32 | 21.68 | 22.32 | 1,114,550 | +0.93(+4.35%) |
Feb 03, 2016 | 22.01 | 22.01 | 20.90 | 21.39 | 234,277 | -0.20(-0.93%) |
Feb 02, 2016 | 21.56 | 21.88 | 21.36 | 21.59 | 318,736 | -0.36(-1.64%) |
Feb 01, 2016 | 22.62 | 22.77 | 21.86 | 21.95 | 369,196 | -0.89(-3.90%) |
Jan 29, 2016 | 21.89 | 22.84 | 21.66 | 22.84 | 434,120 | +1.12(+5.16%) |
Jan 28, 2016 | 22.46 | 22.53 | 21.62 | 21.72 | 240,859 | -0.57(-2.56%) |
Jan 27, 2016 | 22.78 | 22.82 | 22.10 | 22.29 | 174,821 | -0.61(-2.66%) |
Jan 26, 2016 | 22.25 | 23.02 | 22.25 | 22.90 | 254,293 | +0.83(+3.76%) |
Jan 25, 2016 | 22.54 | 22.84 | 21.98 | 22.07 | 235,746 | -0.64(-2.82%) |
Jan 22, 2016 | 22.04 | 22.75 | 21.71 | 22.71 | 423,410 | +1.13(+5.24%) |
Jan 21, 2016 | 21.95 | 22.00 | 21.37 | 21.58 | 568,959 | -0.37(-1.69%) |
Jan 20, 2016 | 21.64 | 22.19 | 21.08 | 21.95 | 473,687 | -0.01(-0.05%) |
Jan 19, 2016 | 22.26 | 22.34 | 21.80 | 21.96 | 375,401 | -0.09(-0.41%) |
Jan 15, 2016 | 21.67 | 22.05 | 22.05 | 22.05 | 475,700 | -0.27(-1.21%) |
Jan 14, 2016 | 21.87 | 22.32 | 21.17 | 22.32 | 617,182 | +0.52(+2.39%) |
Jan 13, 2016 | 23.66 | 24.37 | 21.70 | 21.80 | 406,273 | -1.86(-7.86%) |
Jan 12, 2016 | 23.80 | 24.11 | 22.99 | 23.66 | 211,881 | +0.06(+0.25%) |
Jan 11, 2016 | 23.56 | 23.90 | 23.05 | 23.60 | 217,055 | +0.14(+0.60%) |
Jan 08, 2016 | 24.42 | 24.42 | 23.41 | 23.46 | 273,982 | -0.64(-2.66%) |
Jan 07, 2016 | 23.88 | 24.43 | 23.71 | 24.10 | 285,587 | -0.29(-1.19%) |
Jan 06, 2016 | 24.69 | 24.92 | 24.37 | 24.39 | 170,042 | -0.68(-2.71%) |
Jan 05, 2016 | 24.86 | 25.27 | 24.72 | 25.07 | 132,361 | +0.34(+1.37%) |
Jan 04, 2016 | 25.10 | 25.22 | 24.66 | 24.73 | 249,608 | -1.03(-4.00%) |
Dec 31, 2015 | 25.85 | 25.76 | 25.76 | 25.76 | 184,200 | -0.15(-0.58%) |
Dec 30, 2015 | 26.36 | 26.41 | 25.88 | 25.91 | 152,495 | -0.43(-1.63%) |
Dec 29, 2015 | 26.13 | 26.42 | 25.77 | 26.34 | 135,463 | +0.42(+1.62%) |
Dec 28, 2015 | 26.36 | 26.51 | 25.83 | 25.92 | 180,495 | -0.59(-2.23%) |
Dec 24, 2015 | 26.47 | 26.51 | 26.51 | 26.51 | 55,600 | +0.07(+0.26%) |
Dec 23, 2015 | 25.86 | 26.48 | 25.69 | 26.44 | 187,479 | +0.76(+2.96%) |
Dec 22, 2015 | 25.77 | 25.77 | 25.07 | 25.68 | 249,252 | +0.07(+0.27%) |
Dec 21, 2015 | 25.75 | 26.00 | 25.27 | 25.61 | 271,526 | -0.13(-0.51%) |
Dec 18, 2015 | 26.11 | 26.27 | 25.69 | 25.74 | 1,062,727 | -0.54(-2.05%) |
Dec 17, 2015 | 26.96 | 27.12 | 26.28 | 26.28 | 209,634 | -0.65(-2.41%) |
Dec 16, 2015 | 26.37 | 27.00 | 26.19 | 26.93 | 195,327 | +0.74(+2.83%) |
Dec 15, 2015 | 25.95 | 26.61 | 25.78 | 26.19 | 328,273 | +0.41(+1.59%) |
Dec 14, 2015 | 26.19 | 26.33 | 25.55 | 25.78 | 233,725 | -0.34(-1.30%) |
Dec 11, 2015 | 26.50 | 26.74 | 25.76 | 26.12 | 270,777 | -0.84(-3.12%) |
Dec 10, 2015 | 27.29 | 27.39 | 26.78 | 26.96 | 276,647 | -0.36(-1.32%) |
Dec 09, 2015 | 28.21 | 28.23 | 27.22 | 27.32 | 213,258 | -1.03(-3.63%) |
Dec 08, 2015 | 28.52 | 28.78 | 28.26 | 28.35 | 139,263 | -0.40(-1.39%) |
Dec 07, 2015 | 28.84 | 28.85 | 28.30 | 28.75 | 174,899 | -0.15(-0.52%) |
Dec 04, 2015 | 28.84 | 29.38 | 28.71 | 28.90 | 200,974 | +0.29(+1.01%) |
Dec 03, 2015 | 29.40 | 29.61 | 28.44 | 28.61 | 207,785 | -0.72(-2.45%) |
Dec 02, 2015 | 30.07 | 30.07 | 29.25 | 29.33 | 136,484 | -0.63(-2.10%) |
Dec 01, 2015 | 29.36 | 29.99 | 28.81 | 29.96 | 492,266 | +0.67(+2.29%) |
Nov 30, 2015 | 29.09 | 29.52 | 29.06 | 29.29 | 202,703 | +0.19(+0.65%) |
Nov 27, 2015 | 28.94 | 29.20 | 28.94 | 29.10 | 57,273 | +0.09(+0.31%) |
Nov 25, 2015 | 28.89 | 29.01 | 29.01 | 29.01 | 110,300 | +0.23(+0.80%) |
Nov 24, 2015 | 28.83 | 28.92 | 28.26 | 28.78 | 196,598 | -0.21(-0.72%) |
Nov 23, 2015 | 28.96 | 29.21 | 28.79 | 28.99 | 117,256 | -0.06(-0.21%) |
Nov 20, 2015 | 29.00 | 29.20 | 28.86 | 29.05 | 174,073 | +0.20(+0.69%) |
Nov 19, 2015 | 28.70 | 28.99 | 28.58 | 28.85 | 268,313 | -0.01(-0.03%) |
Nov 18, 2015 | 28.90 | 28.90 | 28.51 | 28.86 | 213,598 | +0.19(+0.66%) |
Nov 17, 2015 | 28.52 | 29.00 | 28.30 | 28.67 | 234,991 | +0.29(+1.02%) |
Nov 16, 2015 | 28.01 | 28.41 | 27.84 | 28.38 | 265,932 | +0.38(+1.36%) |
Nov 13, 2015 | 28.08 | 28.23 | 27.55 | 28.00 | 688,711 | -0.11(-0.39%) |
Nov 12, 2015 | 28.66 | 28.77 | 28.01 | 28.11 | 416,015 | -0.78(-2.70%) |
Nov 11, 2015 | 29.33 | 29.41 | 28.88 | 28.89 | 257,746 | -0.35(-1.20%) |
Nov 10, 2015 | 29.53 | 29.81 | 28.99 | 29.24 | 354,418 | -0.31(-1.05%) |
Nov 09, 2015 | 30.00 | 30.25 | 29.30 | 29.55 | 329,037 | -0.56(-1.86%) |
Nov 06, 2015 | 29.16 | 30.21 | 29.08 | 30.11 | 213,115 | +1.07(+3.68%) |
Nov 05, 2015 | 29.01 | 29.38 | 28.83 | 29.04 | 241,428 | -0.16(-0.55%) |
Nov 04, 2015 | 29.16 | 29.25 | 28.78 | 29.20 | 181,220 | +0.24(+0.83%) |
Nov 03, 2015 | 29.27 | 29.34 | 28.78 | 28.96 | 231,586 | -0.40(-1.36%) |
Nov 02, 2015 | 28.98 | 29.41 | 28.80 | 29.36 | 390,636 | +0.39(+1.35%) |
Oct 30, 2015 | 28.99 | 29.23 | 28.75 | 28.97 | 254,241 | -0.01(-0.03%) |
Oct 29, 2015 | 29.08 | 29.32 | 28.42 | 28.98 | 270,385 | -0.06(-0.21%) |
Oct 28, 2015 | 28.81 | 29.11 | 28.72 | 29.04 | 481,395 | +0.32(+1.11%) |
Oct 27, 2015 | 28.46 | 28.78 | 28.14 | 28.72 | 392,758 | +0.13(+0.45%) |
Oct 26, 2015 | 28.69 | 28.75 | 27.93 | 28.59 | 399,815 | -0.10(-0.35%) |
Oct 23, 2015 | 27.97 | 28.90 | 27.77 | 28.69 | 573,050 | +1.14(+4.14%) |
Oct 22, 2015 | 26.56 | 29.20 | 26.33 | 27.55 | 1,589,976 | +4.76(+20.89%) |
Oct 21, 2015 | 23.21 | 23.34 | 22.73 | 22.79 | 299,378 | -0.45(-1.94%) |
Oct 20, 2015 | 22.69 | 23.29 | 22.62 | 23.24 | 336,481 | +0.62(+2.74%) |
Oct 19, 2015 | 22.43 | 23.15 | 22.17 | 22.62 | 437,663 | +0.18(+0.80%) |
Oct 16, 2015 | 24.53 | 24.53 | 22.39 | 22.44 | 735,334 | -2.53(-10.13%) |
Oct 15, 2015 | 24.42 | 24.98 | 24.16 | 24.97 | 264,164 | +0.72(+2.97%) |
Oct 14, 2015 | 24.35 | 24.75 | 24.20 | 24.25 | 170,266 | -0.08(-0.33%) |
Oct 13, 2015 | 24.58 | 24.82 | 24.30 | 24.33 | 128,571 | -0.40(-1.62%) |
Oct 12, 2015 | 24.71 | 24.89 | 24.51 | 24.73 | 125,029 | +0.09(+0.37%) |
Oct 09, 2015 | 24.45 | 24.76 | 24.45 | 24.64 | 264,981 | +0.19(+0.78%) |
Oct 08, 2015 | 24.06 | 24.58 | 24.06 | 24.45 | 168,209 | +0.37(+1.54%) |
Oct 07, 2015 | 23.39 | 24.20 | 23.30 | 24.08 | 349,151 | +0.78(+3.35%) |
Oct 06, 2015 | 23.32 | 23.73 | 23.08 | 23.30 | 260,451 | -0.09(-0.38%) |
Oct 05, 2015 | 22.23 | 23.43 | 22.23 | 23.39 | 353,804 | +1.39(+6.32%) |
Oct 02, 2015 | 21.92 | 22.17 | 21.64 | 22.00 | 561,056 | -0.21(-0.95%) |
Oct 01, 2015 | 22.48 | 22.68 | 21.91 | 22.21 | 347,589 | -0.26(-1.16%) |
Sep 30, 2015 | 22.30 | 22.53 | 21.98 | 22.47 | 289,988 | +0.35(+1.58%) |
Sep 29, 2015 | 21.91 | 22.23 | 21.66 | 22.12 | 422,183 | +0.28(+1.28%) |
Sep 28, 2015 | 22.97 | 22.99 | 21.75 | 21.84 | 405,903 | -1.30(-5.62%) |
Sep 25, 2015 | 23.45 | 23.50 | 23.03 | 23.14 | 222,366 | -0.09(-0.39%) |
Sep 24, 2015 | 22.93 | 23.28 | 22.93 | 23.23 | 222,024 | +0.06(+0.26%) |
Sep 23, 2015 | 23.28 | 23.46 | 23.07 | 23.17 | 254,332 | -0.11(-0.47%) |
Sep 22, 2015 | 23.59 | 23.71 | 23.23 | 23.28 | 228,182 | -0.66(-2.76%) |
Sep 21, 2015 | 24.00 | 24.25 | 23.83 | 23.94 | 250,133 | +0.14(+0.59%) |
Sep 18, 2015 | 24.48 | 24.58 | 23.73 | 23.80 | 390,298 | -1.10(-4.42%) |
Sep 17, 2015 | 24.89 | 25.18 | 24.84 | 24.90 | 253,746 | +0.00(+0.00%) |
Sep 16, 2015 | 24.77 | 25.00 | 24.70 | 24.90 | 219,396 | +0.13(+0.52%) |
Sep 15, 2015 | 24.86 | 24.94 | 24.58 | 24.77 | 251,941 | +0.00(+0.00%) |
Sep 14, 2015 | 24.99 | 25.26 | 24.75 | 24.77 | 298,081 | -0.21(-0.84%) |
Sep 11, 2015 | 24.80 | 25.02 | 24.70 | 24.98 | 222,038 | +0.11(+0.44%) |
Sep 10, 2015 | 24.90 | 25.08 | 24.75 | 24.87 | 261,470 | -0.13(-0.52%) |
Sep 09, 2015 | 25.17 | 25.27 | 24.86 | 25.00 | 301,998 | -0.02(-0.08%) |
Sep 08, 2015 | 24.92 | 25.12 | 24.71 | 25.02 | 331,819 | +0.51(+2.08%) |
Sep 04, 2015 | 24.37 | 24.51 | 24.51 | 24.51 | 360,000 | -0.23(-0.93%) |
Sep 03, 2015 | 24.40 | 24.92 | 24.38 | 24.74 | 404,347 | +0.53(+2.19%) |
Sep 02, 2015 | 23.90 | 24.21 | 23.72 | 24.21 | 391,410 | +0.59(+2.50%) |
Sep 01, 2015 | 23.47 | 23.83 | 23.43 | 23.62 | 396,762 | -0.38(-1.58%) |
Aug 31, 2015 | 23.54 | 24.15 | 23.45 | 24.00 | 299,247 | +0.29(+1.22%) |
Aug 28, 2015 | 23.76 | 24.02 | 23.54 | 23.71 | 391,314 | -0.11(-0.46%) |
Aug 27, 2015 | 23.34 | 23.91 | 23.23 | 23.82 | 343,941 | +0.72(+3.12%) |
Aug 26, 2015 | 22.88 | 23.20 | 22.41 | 23.10 | 242,698 | +0.70(+3.13%) |
Aug 25, 2015 | 22.99 | 23.01 | 22.38 | 22.40 | 290,781 | +0.12(+0.54%) |
Aug 24, 2015 | 21.81 | 22.99 | 21.58 | 22.28 | 306,396 | -0.85(-3.67%) |
Aug 21, 2015 | 23.49 | 23.92 | 23.00 | 23.13 | 584,686 | -0.68(-2.86%) |
Aug 20, 2015 | 24.01 | 24.21 | 23.75 | 23.81 | 232,230 | -0.49(-2.02%) |
Aug 19, 2015 | 24.48 | 24.65 | 24.21 | 24.30 | 290,565 | -0.30(-1.22%) |
Aug 18, 2015 | 24.80 | 24.92 | 24.49 | 24.60 | 227,666 | -0.17(-0.69%) |
Aug 17, 2015 | 24.62 | 24.84 | 24.20 | 24.77 | 420,314 | -0.01(-0.04%) |
Aug 14, 2015 | 24.32 | 24.83 | 24.25 | 24.78 | 216,197 | +0.49(+2.02%) |
Aug 13, 2015 | 24.46 | 24.62 | 23.96 | 24.29 | 249,590 | -0.12(-0.49%) |
Aug 12, 2015 | 24.37 | 24.52 | 24.04 | 24.41 | 391,485 | +0.02(+0.08%) |
Aug 11, 2015 | 24.72 | 24.85 | 24.29 | 24.39 | 259,051 | -0.53(-2.13%) |
Aug 10, 2015 | 24.71 | 25.04 | 24.47 | 24.92 | 272,656 | +0.39(+1.59%) |
Aug 07, 2015 | 25.00 | 25.00 | 24.35 | 24.53 | 233,348 | -0.48(-1.92%) |
Aug 06, 2015 | 25.34 | 25.54 | 24.67 | 25.01 | 300,272 | -0.35(-1.38%) |
Aug 05, 2015 | 25.71 | 25.98 | 24.93 | 25.36 | 300,916 | -0.14(-0.55%) |
Aug 04, 2015 | 25.47 | 26.01 | 25.44 | 25.50 | 305,586 | -0.02(-0.08%) |
Aug 03, 2015 | 25.76 | 25.77 | 25.32 | 25.52 | 439,095 | -0.24(-0.93%) |
Jul 31, 2015 | 26.17 | 26.17 | 25.64 | 25.76 | 227,877 | -0.29(-1.11%) |
Jul 30, 2015 | 25.80 | 26.50 | 25.51 | 26.05 | 373,797 | +0.25(+0.97%) |
Jul 29, 2015 | 25.85 | 26.00 | 25.33 | 25.80 | 325,750 | -0.10(-0.39%) |
Jul 28, 2015 | 25.99 | 26.19 | 25.51 | 25.90 | 417,325 | +0.20(+0.78%) |
Jul 27, 2015 | 25.79 | 26.34 | 25.56 | 25.70 | 311,106 | -0.26(-1.00%) |
Jul 24, 2015 | 26.40 | 26.57 | 25.71 | 25.96 | 425,500 | -0.38(-1.44%) |
Jul 23, 2015 | 28.50 | 28.50 | 24.89 | 26.34 | 1,314,167 | -1.96(-6.93%) |
Jul 22, 2015 | 28.60 | 29.01 | 28.19 | 28.30 | 623,360 | -0.33(-1.15%) |
Jul 21, 2015 | 29.91 | 30.02 | 28.53 | 28.63 | 566,576 | -1.27(-4.25%) |
Jul 20, 2015 | 29.94 | 30.07 | 29.43 | 29.90 | 498,714 | -0.10(-0.33%) |
Jul 17, 2015 | 30.25 | 30.67 | 29.90 | 30.00 | 180,374 | -0.30(-0.99%) |
Jul 16, 2015 | 30.27 | 30.75 | 30.12 | 30.30 | 312,879 | +0.14(+0.46%) |
Jul 15, 2015 | 30.27 | 30.45 | 30.00 | 30.16 | 169,344 | -0.11(-0.36%) |
Jul 14, 2015 | 30.08 | 30.47 | 30.02 | 30.27 | 290,960 | -0.01(-0.03%) |
Jul 13, 2015 | 30.26 | 30.63 | 29.97 | 30.28 | 380,614 | +0.23(+0.77%) |
Jul 10, 2015 | 29.86 | 30.49 | 29.63 | 30.05 | 337,829 | +0.60(+2.04%) |
Jul 09, 2015 | 29.65 | 29.86 | 29.30 | 29.45 | 235,456 | +0.20(+0.68%) |
Jul 08, 2015 | 30.48 | 30.89 | 29.13 | 29.25 | 366,401 | -1.69(-5.46%) |
Jul 07, 2015 | 30.42 | 31.11 | 29.66 | 30.94 | 529,110 | +0.46(+1.51%) |
Jul 06, 2015 | 29.58 | 30.51 | 29.58 | 30.48 | 229,951 | +0.72(+2.42%) |
Jul 02, 2015 | 30.26 | 29.76 | 29.76 | 29.76 | 288,300 | -0.41(-1.36%) |
Jul 01, 2015 | 30.20 | 30.48 | 29.87 | 30.17 | 201,427 | +0.27(+0.90%) |
Jun 30, 2015 | 30.02 | 30.14 | 29.55 | 29.90 | 219,876 | +0.14(+0.47%) |
Jun 29, 2015 | 30.53 | 30.75 | 29.69 | 29.76 | 158,932 | -1.13(-3.66%) |
Jun 26, 2015 | 30.69 | 30.95 | 30.45 | 30.89 | 246,681 | +0.28(+0.91%) |
Jun 25, 2015 | 30.82 | 30.64 | 30.34 | 30.61 | 181,322 | -0.03(-0.10%) |
Jun 24, 2015 | 31.07 | 31.12 | 30.53 | 30.64 | 256,856 | -0.53(-1.70%) |
Jun 23, 2015 | 31.23 | 31.37 | 30.97 | 31.17 | 267,566 | -0.10(-0.32%) |
Jun 22, 2015 | 30.90 | 31.50 | 30.58 | 31.27 | 347,819 | +0.66(+2.16%) |
Jun 19, 2015 | 29.73 | 30.90 | 29.63 | 30.61 | 496,166 | +0.76(+2.55%) |
Jun 18, 2015 | 29.40 | 30.01 | 29.27 | 29.85 | 318,945 | +0.62(+2.12%) |
Jun 17, 2015 | 29.47 | 29.67 | 29.19 | 29.23 | 179,389 | -0.11(-0.37%) |
Jun 16, 2015 | 29.06 | 29.48 | 29.06 | 29.34 | 201,579 | +0.17(+0.58%) |
Jun 15, 2015 | 29.40 | 29.40 | 28.58 | 29.17 | 204,414 | -0.40(-1.35%) |
Jun 12, 2015 | 29.29 | 29.98 | 29.29 | 29.57 | 176,987 | +0.05(+0.17%) |
Jun 11, 2015 | 29.36 | 29.70 | 29.36 | 29.52 | 74,955 | +0.13(+0.44%) |
Jun 10, 2015 | 28.97 | 29.92 | 28.97 | 29.39 | 202,266 | +0.50(+1.73%) |
Jun 09, 2015 | 28.97 | 29.10 | 28.66 | 28.89 | 109,331 | -0.10(-0.34%) |
Jun 08, 2015 | 29.00 | 29.29 | 28.75 | 28.99 | 130,104 | -0.09(-0.31%) |
Jun 05, 2015 | 28.77 | 29.09 | 28.41 | 29.08 | 107,057 | +0.38(+1.32%) |
Jun 04, 2015 | 28.96 | 29.15 | 28.50 | 28.70 | 99,697 | -0.53(-1.81%) |
Jun 03, 2015 | 28.98 | 29.52 | 28.68 | 29.23 | 206,257 | +0.34(+1.18%) |
Jun 02, 2015 | 28.33 | 29.12 | 28.33 | 28.89 | 174,967 | +0.41(+1.44%) |
Jun 01, 2015 | 28.55 | 28.69 | 28.15 | 28.48 | 167,245 | +0.00(+0.00%) |
May 29, 2015 | 28.67 | 28.87 | 28.21 | 28.48 | 252,306 | -0.33(-1.15%) |
May 28, 2015 | 28.76 | 28.92 | 28.48 | 28.81 | 110,820 | -0.08(-0.28%) |
May 27, 2015 | 28.68 | 28.91 | 28.33 | 28.89 | 165,000 | +0.21(+0.73%) |
May 26, 2015 | 28.69 | 28.87 | 28.51 | 28.68 | 259,460 | -0.11(-0.38%) |
May 22, 2015 | 28.88 | 28.79 | 28.79 | 28.79 | 170,400 | -0.11(-0.38%) |
May 21, 2015 | 29.03 | 29.15 | 28.59 | 28.90 | 221,063 | -0.05(-0.17%) |
May 20, 2015 | 29.12 | 29.15 | 28.88 | 28.95 | 159,630 | -0.12(-0.41%) |
May 19, 2015 | 28.88 | 29.10 | 28.64 | 29.07 | 186,825 | +0.13(+0.45%) |
May 18, 2015 | 28.88 | 28.99 | 28.48 | 28.94 | 178,495 | -0.06(-0.21%) |
May 15, 2015 | 29.10 | 29.20 | 28.80 | 29.00 | 227,807 | -0.05(-0.17%) |
May 14, 2015 | 28.91 | 29.05 | 28.50 | 29.05 | 181,455 | +0.40(+1.40%) |
May 13, 2015 | 28.70 | 28.86 | 28.23 | 28.65 | 192,567 | +0.11(+0.39%) |
May 12, 2015 | 28.54 | 28.66 | 27.79 | 28.54 | 225,651 | -0.07(-0.24%) |
May 11, 2015 | 28.33 | 29.03 | 28.33 | 28.61 | 268,629 | +0.18(+0.63%) |
May 08, 2015 | 28.64 | 28.99 | 28.27 | 28.43 | 348,591 | +0.22(+0.78%) |
May 07, 2015 | 28.24 | 28.29 | 27.99 | 28.21 | 161,596 | -0.05(-0.18%) |
May 06, 2015 | 28.33 | 28.43 | 27.88 | 28.26 | 241,057 | +0.11(+0.39%) |
May 05, 2015 | 28.49 | 28.87 | 28.09 | 28.15 | 274,274 | -0.43(-1.50%) |
May 04, 2015 | 28.84 | 29.76 | 28.57 | 28.58 | 393,325 | -0.13(-0.45%) |