Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.99 | 29.13 | 27.99 | 29.03 | 6,705,778 | +1.01(+3.60%) |
May 27, 2016 | 27.68 | 28.02 | 28.02 | 28.02 | 1,456,600 | +0.29(+1.05%) |
May 26, 2016 | 28.19 | 28.48 | 27.63 | 27.73 | 2,092,099 | -0.19(-0.68%) |
May 25, 2016 | 27.37 | 28.11 | 27.20 | 27.92 | 2,057,568 | +0.66(+2.42%) |
May 24, 2016 | 27.13 | 27.49 | 26.95 | 27.26 | 2,200,745 | +0.14(+0.52%) |
May 23, 2016 | 26.26 | 27.22 | 25.96 | 27.12 | 2,357,335 | +0.65(+2.46%) |
May 20, 2016 | 26.41 | 26.69 | 25.69 | 26.47 | 1,994,746 | +0.26(+0.99%) |
May 19, 2016 | 25.89 | 26.26 | 25.36 | 26.21 | 1,952,167 | -0.15(-0.57%) |
May 18, 2016 | 27.02 | 27.71 | 26.11 | 26.36 | 2,051,951 | -0.83(-3.05%) |
May 17, 2016 | 26.04 | 27.28 | 25.91 | 27.19 | 3,294,725 | +1.18(+4.54%) |
May 16, 2016 | 25.97 | 26.23 | 25.75 | 26.01 | 2,805,016 | +0.51(+2.00%) |
May 13, 2016 | 25.60 | 26.25 | 25.39 | 25.50 | 1,792,662 | -0.39(-1.51%) |
May 12, 2016 | 26.20 | 26.47 | 25.61 | 25.89 | 2,687,839 | -0.13(-0.50%) |
May 11, 2016 | 25.78 | 26.39 | 25.42 | 26.02 | 2,523,342 | -0.02(-0.08%) |
May 10, 2016 | 25.73 | 26.07 | 25.42 | 26.04 | 1,779,137 | +0.55(+2.16%) |
May 09, 2016 | 25.84 | 25.84 | 25.07 | 25.49 | 2,222,926 | -0.41(-1.58%) |
May 06, 2016 | 25.35 | 26.40 | 25.15 | 25.90 | 2,429,434 | +0.10(+0.39%) |
May 05, 2016 | 26.63 | 26.86 | 25.69 | 25.80 | 3,208,335 | -0.10(-0.39%) |
May 04, 2016 | 25.93 | 26.27 | 25.44 | 25.90 | 3,478,363 | +0.05(+0.19%) |
May 03, 2016 | 26.54 | 26.78 | 25.52 | 25.85 | 3,331,292 | -1.25(-4.61%) |
May 02, 2016 | 27.96 | 27.96 | 26.66 | 27.10 | 3,150,592 | -1.20(-4.24%) |
Apr 29, 2016 | 28.39 | 29.25 | 27.68 | 28.30 | 4,279,773 | +0.32(+1.14%) |
Apr 28, 2016 | 27.64 | 30.66 | 27.33 | 27.98 | 4,889,801 | -1.70(-5.73%) |
Apr 27, 2016 | 28.83 | 29.85 | 28.83 | 29.68 | 2,989,603 | +0.82(+2.84%) |
Apr 26, 2016 | 28.40 | 29.06 | 28.23 | 28.86 | 2,219,006 | +0.63(+2.23%) |
Apr 25, 2016 | 28.48 | 28.70 | 27.67 | 28.23 | 1,600,954 | -0.50(-1.74%) |
Apr 22, 2016 | 28.01 | 28.99 | 28.01 | 28.73 | 2,189,629 | +0.85(+3.05%) |
Apr 21, 2016 | 28.00 | 28.32 | 27.32 | 27.88 | 1,909,973 | +0.00(+0.00%) |
Apr 20, 2016 | 27.68 | 28.33 | 27.50 | 27.88 | 1,976,798 | -0.03(-0.11%) |
Apr 19, 2016 | 27.46 | 28.56 | 27.37 | 27.91 | 1,815,835 | +0.75(+2.76%) |
Apr 18, 2016 | 26.02 | 27.23 | 25.74 | 27.16 | 1,797,817 | +0.32(+1.19%) |
Apr 15, 2016 | 26.47 | 27.14 | 26.20 | 26.84 | 2,546,299 | +0.23(+0.86%) |
Apr 14, 2016 | 26.72 | 27.32 | 26.24 | 26.61 | 2,506,493 | -0.21(-0.78%) |
Apr 13, 2016 | 27.51 | 27.59 | 26.73 | 26.82 | 2,520,582 | -0.71(-2.58%) |
Apr 12, 2016 | 25.74 | 27.87 | 25.40 | 27.53 | 3,705,518 | +2.00(+7.83%) |
Apr 11, 2016 | 25.60 | 26.14 | 25.35 | 25.53 | 1,762,340 | +0.08(+0.31%) |
Apr 08, 2016 | 26.01 | 26.10 | 24.84 | 25.45 | 2,249,763 | -0.05(-0.20%) |
Apr 07, 2016 | 24.97 | 25.56 | 24.75 | 25.50 | 2,929,490 | +0.35(+1.39%) |
Apr 06, 2016 | 24.88 | 25.55 | 24.26 | 25.15 | 2,223,278 | +0.42(+1.70%) |
Apr 05, 2016 | 24.57 | 25.32 | 24.47 | 24.73 | 2,077,881 | -0.03(-0.12%) |
Apr 04, 2016 | 24.84 | 25.67 | 24.61 | 24.76 | 1,692,497 | -0.01(-0.04%) |
Apr 01, 2016 | 24.68 | 24.98 | 24.32 | 24.77 | 1,993,868 | -0.10(-0.40%) |
Mar 31, 2016 | 24.93 | 25.27 | 24.63 | 24.87 | 1,941,160 | -0.02(-0.08%) |
Mar 30, 2016 | 25.78 | 25.82 | 24.64 | 24.89 | 2,342,648 | -0.42(-1.66%) |
Mar 29, 2016 | 24.28 | 25.38 | 24.16 | 25.31 | 2,200,885 | +0.63(+2.55%) |
Mar 28, 2016 | 24.77 | 24.90 | 24.16 | 24.68 | 2,231,888 | -0.01(-0.04%) |
Mar 24, 2016 | 24.56 | 24.69 | 24.69 | 24.69 | 2,089,500 | -0.03(-0.12%) |
Mar 23, 2016 | 25.83 | 26.15 | 24.67 | 24.72 | 1,579,676 | -1.38(-5.29%) |
Mar 22, 2016 | 26.26 | 26.78 | 25.70 | 26.10 | 2,032,288 | +0.08(+0.31%) |
Mar 21, 2016 | 24.58 | 26.18 | 24.55 | 26.02 | 3,020,475 | +1.27(+5.13%) |
Mar 18, 2016 | 24.73 | 25.35 | 24.40 | 24.75 | 11,097,499 | +0.13(+0.53%) |
Mar 17, 2016 | 24.82 | 25.03 | 24.09 | 24.62 | 3,634,722 | +0.03(+0.12%) |
Mar 16, 2016 | 24.41 | 24.97 | 23.84 | 24.59 | 3,093,760 | +0.47(+1.95%) |
Mar 15, 2016 | 23.70 | 24.20 | 23.27 | 24.12 | 2,433,075 | +0.34(+1.43%) |
Mar 14, 2016 | 23.06 | 24.09 | 22.94 | 23.78 | 2,863,310 | +0.05(+0.21%) |
Mar 11, 2016 | 23.40 | 24.08 | 22.78 | 23.73 | 3,457,281 | +0.98(+4.31%) |
Mar 10, 2016 | 22.55 | 22.96 | 21.56 | 22.75 | 3,085,632 | -0.13(-0.57%) |
Mar 09, 2016 | 23.07 | 23.17 | 22.01 | 22.88 | 3,626,319 | +0.36(+1.60%) |
Mar 08, 2016 | 24.20 | 24.27 | 22.32 | 22.52 | 3,910,678 | -1.50(-6.24%) |
Mar 07, 2016 | 23.01 | 24.08 | 22.17 | 24.02 | 4,438,516 | +1.13(+4.94%) |
Mar 04, 2016 | 24.72 | 24.84 | 22.07 | 22.89 | 6,761,515 | -1.00(-4.19%) |
Mar 03, 2016 | 23.22 | 24.06 | 22.75 | 23.89 | 4,693,227 | +0.75(+3.24%) |
Mar 02, 2016 | 22.44 | 23.25 | 21.85 | 23.14 | 7,156,572 | +0.67(+2.98%) |
Mar 01, 2016 | 22.44 | 23.01 | 21.45 | 22.47 | 9,201,969 | -0.38(-1.66%) |
Feb 29, 2016 | 24.04 | 24.20 | 22.74 | 22.85 | 3,937,130 | -1.28(-5.30%) |
Feb 26, 2016 | 24.85 | 24.91 | 23.34 | 24.13 | 3,652,750 | +0.61(+2.59%) |
Feb 25, 2016 | 24.41 | 25.17 | 22.57 | 23.52 | 3,743,849 | -0.52(-2.16%) |
Feb 24, 2016 | 22.94 | 24.15 | 22.57 | 24.04 | 3,480,915 | +1.24(+5.44%) |
Feb 23, 2016 | 23.60 | 23.60 | 22.50 | 22.80 | 3,868,855 | -1.49(-6.13%) |
Feb 22, 2016 | 24.84 | 24.91 | 24.06 | 24.29 | 1,992,070 | +0.31(+1.29%) |
Feb 19, 2016 | 24.49 | 24.54 | 23.19 | 23.98 | 2,666,900 | -0.66(-2.68%) |
Feb 18, 2016 | 26.22 | 26.40 | 24.27 | 24.64 | 2,849,873 | -1.61(-6.13%) |
Feb 17, 2016 | 25.65 | 26.32 | 24.40 | 26.25 | 4,276,176 | +1.61(+6.53%) |
Feb 16, 2016 | 26.48 | 26.56 | 24.01 | 24.64 | 2,318,918 | -1.38(-5.30%) |
Feb 12, 2016 | 25.65 | 26.02 | 26.02 | 26.02 | 1,783,200 | +0.86(+3.42%) |
Feb 11, 2016 | 25.12 | 25.87 | 24.31 | 25.16 | 2,209,748 | -0.80(-3.08%) |
Feb 10, 2016 | 25.98 | 26.70 | 24.90 | 25.96 | 2,082,645 | -0.27(-1.03%) |
Feb 09, 2016 | 27.14 | 27.40 | 25.12 | 26.23 | 2,505,355 | -1.47(-5.31%) |
Feb 08, 2016 | 27.15 | 27.85 | 26.12 | 27.70 | 3,485,012 | +0.53(+1.95%) |
Feb 05, 2016 | 26.96 | 27.47 | 25.76 | 27.17 | 3,262,525 | +0.13(+0.48%) |
Feb 04, 2016 | 26.26 | 27.75 | 26.26 | 27.04 | 4,739,890 | +0.38(+1.43%) |
Feb 03, 2016 | 26.24 | 26.88 | 25.26 | 26.66 | 2,934,844 | +0.81(+3.13%) |
Feb 02, 2016 | 25.70 | 26.33 | 25.11 | 25.85 | 2,796,644 | -1.03(-3.83%) |
Feb 01, 2016 | 25.83 | 27.14 | 25.83 | 26.88 | 4,948,562 | -0.29(-1.07%) |
Jan 29, 2016 | 26.06 | 27.23 | 25.50 | 27.17 | 2,720,786 | +1.17(+4.50%) |
Jan 28, 2016 | 27.12 | 27.74 | 25.11 | 26.00 | 2,804,188 | +0.50(+1.96%) |
Jan 27, 2016 | 24.63 | 26.51 | 24.61 | 25.50 | 3,900,772 | +0.54(+2.16%) |
Jan 26, 2016 | 24.08 | 25.00 | 23.28 | 24.96 | 3,127,263 | +1.90(+8.24%) |
Jan 25, 2016 | 23.03 | 24.92 | 23.00 | 23.06 | 3,213,881 | -0.84(-3.51%) |
Jan 22, 2016 | 24.71 | 25.07 | 23.27 | 23.90 | 4,073,579 | -0.32(-1.32%) |
Jan 21, 2016 | 22.98 | 24.54 | 22.73 | 24.22 | 3,508,221 | +1.23(+5.35%) |
Jan 20, 2016 | 20.59 | 23.18 | 19.98 | 22.99 | 4,376,547 | +2.10(+10.05%) |
Jan 19, 2016 | 21.75 | 21.93 | 20.07 | 20.89 | 2,566,343 | -0.79(-3.64%) |
Jan 15, 2016 | 19.73 | 21.68 | 21.68 | 21.68 | 2,928,400 | +1.02(+4.94%) |
Jan 14, 2016 | 20.08 | 21.32 | 19.91 | 20.66 | 3,375,927 | +0.76(+3.82%) |
Jan 13, 2016 | 20.95 | 21.00 | 19.53 | 19.90 | 2,499,437 | -0.05(-0.25%) |
Jan 12, 2016 | 20.74 | 20.77 | 19.00 | 19.95 | 2,026,642 | -0.23(-1.14%) |
Jan 11, 2016 | 22.39 | 22.39 | 20.00 | 20.18 | 2,301,915 | -2.08(-9.34%) |
Jan 08, 2016 | 21.16 | 22.75 | 21.01 | 22.26 | 2,787,876 | +1.31(+6.25%) |
Jan 07, 2016 | 19.24 | 21.27 | 19.17 | 20.95 | 3,672,185 | +1.18(+5.97%) |
Jan 06, 2016 | 21.41 | 21.46 | 19.55 | 19.77 | 2,951,682 | -2.34(-10.58%) |
Jan 05, 2016 | 22.27 | 22.74 | 21.63 | 22.11 | 2,509,795 | -0.57(-2.51%) |
Jan 04, 2016 | 21.75 | 22.68 | 21.35 | 22.68 | 3,147,065 | +0.88(+4.04%) |
Dec 31, 2015 | 21.29 | 21.80 | 21.80 | 21.80 | 3,024,700 | +0.29(+1.35%) |
Dec 30, 2015 | 22.63 | 23.22 | 21.30 | 21.51 | 2,757,211 | -1.70(-7.32%) |
Dec 29, 2015 | 23.03 | 23.63 | 22.24 | 23.21 | 3,272,232 | +0.67(+2.97%) |
Dec 28, 2015 | 22.39 | 22.57 | 21.50 | 22.54 | 1,866,108 | -0.24(-1.05%) |
Dec 24, 2015 | 22.84 | 22.78 | 22.78 | 22.78 | 870,900 | -0.06(-0.26%) |
Dec 23, 2015 | 21.20 | 22.89 | 21.20 | 22.84 | 3,621,514 | +2.27(+11.04%) |
Dec 22, 2015 | 21.58 | 21.58 | 20.41 | 20.57 | 2,620,617 | -0.67(-3.15%) |
Dec 21, 2015 | 20.80 | 21.55 | 20.44 | 21.24 | 3,788,741 | +0.42(+2.02%) |
Dec 18, 2015 | 20.34 | 21.31 | 20.34 | 20.82 | 14,105,364 | +0.33(+1.61%) |
Dec 17, 2015 | 20.15 | 20.70 | 19.75 | 20.49 | 4,236,621 | +0.28(+1.39%) |
Dec 16, 2015 | 20.27 | 20.69 | 19.61 | 20.21 | 4,139,559 | +0.04(+0.20%) |
Dec 15, 2015 | 20.24 | 20.51 | 19.70 | 20.17 | 5,052,831 | +0.59(+3.01%) |
Dec 14, 2015 | 19.45 | 20.18 | 19.07 | 19.58 | 6,407,505 | +0.15(+0.77%) |
Dec 11, 2015 | 19.45 | 19.62 | 19.00 | 19.43 | 5,889,329 | -0.43(-2.17%) |
Dec 10, 2015 | 19.10 | 19.91 | 18.70 | 19.86 | 4,717,314 | +0.38(+1.95%) |
Dec 09, 2015 | 18.64 | 20.17 | 18.64 | 19.48 | 3,189,586 | -0.09(-0.46%) |
Dec 08, 2015 | 18.61 | 20.19 | 18.50 | 19.57 | 4,360,923 | +0.45(+2.35%) |
Dec 07, 2015 | 19.00 | 19.58 | 18.53 | 19.12 | 3,881,977 | -0.67(-3.39%) |
Dec 04, 2015 | 19.25 | 19.94 | 18.50 | 19.79 | 3,636,692 | +0.22(+1.12%) |
Dec 03, 2015 | 19.94 | 20.23 | 19.27 | 19.57 | 2,980,683 | -0.14(-0.71%) |
Dec 02, 2015 | 20.65 | 20.76 | 19.38 | 19.71 | 2,715,733 | -1.26(-6.01%) |
Dec 01, 2015 | 20.68 | 21.11 | 20.39 | 20.97 | 1,854,667 | +0.36(+1.75%) |
Nov 30, 2015 | 20.54 | 21.47 | 20.32 | 20.61 | 2,180,963 | +0.11(+0.54%) |
Nov 27, 2015 | 20.94 | 21.25 | 20.37 | 20.50 | 1,011,977 | -0.86(-4.03%) |
Nov 25, 2015 | 21.08 | 21.36 | 21.36 | 21.36 | 1,483,100 | +0.09(+0.42%) |
Nov 24, 2015 | 21.31 | 21.94 | 20.80 | 21.27 | 2,274,992 | +0.31(+1.48%) |
Nov 23, 2015 | 21.22 | 21.60 | 20.81 | 20.96 | 2,306,852 | -0.36(-1.69%) |
Nov 20, 2015 | 22.83 | 22.92 | 21.28 | 21.32 | 2,447,804 | -1.40(-6.16%) |
Nov 19, 2015 | 23.21 | 23.51 | 22.23 | 22.72 | 1,933,837 | -0.82(-3.48%) |
Nov 18, 2015 | 22.97 | 23.85 | 22.26 | 23.54 | 2,776,116 | +0.24(+1.03%) |
Nov 17, 2015 | 24.79 | 24.83 | 23.23 | 23.30 | 2,319,442 | -1.43(-5.78%) |
Nov 16, 2015 | 22.91 | 24.73 | 22.87 | 24.73 | 2,424,850 | +1.86(+8.13%) |
Nov 13, 2015 | 21.52 | 23.13 | 21.52 | 22.87 | 2,102,349 | +1.21(+5.59%) |
Nov 12, 2015 | 22.55 | 22.79 | 21.57 | 21.66 | 1,961,057 | -1.28(-5.58%) |
Nov 11, 2015 | 23.93 | 23.93 | 22.06 | 22.94 | 3,197,438 | -1.06(-4.42%) |
Nov 10, 2015 | 24.51 | 24.99 | 23.97 | 24.00 | 1,331,915 | -0.58(-2.36%) |
Nov 09, 2015 | 24.33 | 24.81 | 23.72 | 24.58 | 2,206,503 | +0.55(+2.29%) |
Nov 06, 2015 | 24.73 | 25.38 | 23.93 | 24.03 | 2,196,339 | -1.00(-4.00%) |
Nov 05, 2015 | 25.33 | 26.42 | 24.74 | 25.03 | 3,065,116 | -0.59(-2.30%) |
Nov 04, 2015 | 24.40 | 25.80 | 24.40 | 25.62 | 2,957,443 | +1.28(+5.26%) |
Nov 03, 2015 | 23.57 | 24.92 | 23.56 | 24.34 | 3,402,985 | +0.92(+3.93%) |
Nov 02, 2015 | 22.96 | 23.99 | 22.73 | 23.42 | 3,323,499 | -0.15(-0.64%) |
Oct 30, 2015 | 23.20 | 23.79 | 22.31 | 23.57 | 3,827,637 | +0.69(+3.02%) |
Oct 29, 2015 | 24.12 | 24.12 | 21.50 | 22.88 | 4,061,624 | +1.70(+8.03%) |
Oct 28, 2015 | 20.76 | 21.80 | 20.52 | 21.18 | 3,574,225 | +0.48(+2.32%) |
Oct 27, 2015 | 20.94 | 21.24 | 20.61 | 20.70 | 2,704,194 | -0.70(-3.27%) |
Oct 26, 2015 | 21.90 | 22.04 | 21.16 | 21.40 | 3,770,352 | -0.57(-2.59%) |
Oct 23, 2015 | 21.70 | 22.16 | 21.16 | 21.97 | 1,921,028 | +0.06(+0.27%) |
Oct 22, 2015 | 22.53 | 22.83 | 21.52 | 21.91 | 1,990,575 | -0.49(-2.19%) |
Oct 21, 2015 | 23.56 | 23.84 | 22.27 | 22.40 | 1,339,137 | -1.36(-5.72%) |
Oct 20, 2015 | 23.26 | 24.20 | 23.03 | 23.76 | 1,305,738 | +0.52(+2.24%) |
Oct 19, 2015 | 23.53 | 23.87 | 23.53 | 23.24 | 1,480,080 | -0.88(-3.65%) |
Oct 16, 2015 | 24.14 | 24.50 | 23.17 | 24.12 | 1,429,052 | -0.10(-0.41%) |
Oct 15, 2015 | 23.45 | 24.49 | 23.40 | 24.22 | 1,326,066 | +0.57(+2.41%) |
Oct 14, 2015 | 23.36 | 23.90 | 22.98 | 23.65 | 1,499,644 | +0.07(+0.30%) |
Oct 13, 2015 | 23.49 | 24.40 | 23.01 | 23.58 | 2,000,042 | -0.07(-0.30%) |
Oct 12, 2015 | 24.72 | 24.72 | 23.19 | 23.65 | 2,348,980 | -1.21(-4.87%) |
Oct 09, 2015 | 25.99 | 26.16 | 24.81 | 24.86 | 2,464,364 | -0.97(-3.76%) |
Oct 08, 2015 | 25.26 | 26.12 | 25.00 | 25.83 | 2,036,518 | +0.63(+2.50%) |
Oct 07, 2015 | 26.00 | 26.59 | 24.51 | 25.20 | 3,097,906 | -0.37(-1.45%) |
Oct 06, 2015 | 23.35 | 25.61 | 22.86 | 25.57 | 4,447,505 | +2.31(+9.93%) |
Oct 05, 2015 | 22.27 | 23.32 | 22.16 | 23.26 | 1,976,699 | +1.28(+5.82%) |
Oct 02, 2015 | 20.98 | 22.12 | 20.80 | 21.98 | 2,472,093 | +0.77(+3.63%) |
Oct 01, 2015 | 21.45 | 22.51 | 21.07 | 21.21 | 3,892,669 | +0.05(+0.24%) |
Sep 30, 2015 | 20.80 | 21.17 | 20.31 | 21.16 | 2,521,838 | +0.65(+3.17%) |
Sep 29, 2015 | 20.38 | 20.79 | 20.00 | 20.51 | 2,432,151 | +0.31(+1.53%) |
Sep 28, 2015 | 21.10 | 21.38 | 20.12 | 20.20 | 3,281,521 | -1.32(-6.13%) |
Sep 25, 2015 | 22.04 | 22.19 | 21.36 | 21.52 | 2,486,343 | -0.42(-1.91%) |
Sep 24, 2015 | 21.77 | 22.25 | 21.39 | 21.94 | 3,138,308 | +0.04(+0.18%) |
Sep 23, 2015 | 22.62 | 22.90 | 21.64 | 21.90 | 2,116,601 | -0.72(-3.18%) |
Sep 22, 2015 | 22.76 | 23.33 | 22.51 | 22.62 | 2,347,009 | -0.57(-2.46%) |
Sep 21, 2015 | 23.78 | 24.00 | 23.08 | 23.19 | 1,938,097 | -0.37(-1.57%) |
Sep 18, 2015 | 24.67 | 24.80 | 23.39 | 23.56 | 5,262,246 | -1.65(-6.55%) |
Sep 17, 2015 | 25.43 | 26.12 | 25.14 | 25.21 | 2,174,605 | -0.33(-1.29%) |
Sep 16, 2015 | 24.08 | 25.61 | 24.06 | 25.54 | 2,883,099 | +1.74(+7.31%) |
Sep 15, 2015 | 23.84 | 24.36 | 23.74 | 23.80 | 2,055,217 | +0.11(+0.46%) |
Sep 14, 2015 | 24.38 | 24.49 | 23.56 | 23.69 | 1,839,549 | -0.91(-3.70%) |
Sep 11, 2015 | 24.70 | 24.81 | 24.17 | 24.60 | 1,969,339 | -0.54(-2.15%) |
Sep 10, 2015 | 25.06 | 25.45 | 24.60 | 25.14 | 2,317,271 | +0.11(+0.44%) |
Sep 09, 2015 | 25.72 | 26.30 | 24.95 | 25.03 | 2,185,759 | -0.45(-1.77%) |
Sep 08, 2015 | 25.35 | 25.87 | 24.88 | 25.48 | 1,381,879 | +0.21(+0.83%) |
Sep 04, 2015 | 25.73 | 25.27 | 25.27 | 25.27 | 1,403,300 | -0.88(-3.37%) |
Sep 03, 2015 | 26.00 | 26.79 | 25.35 | 26.15 | 1,463,005 | +0.43(+1.67%) |
Sep 02, 2015 | 26.26 | 26.33 | 24.76 | 25.72 | 2,117,052 | -0.12(-0.46%) |
Sep 01, 2015 | 25.27 | 26.31 | 24.90 | 25.84 | 3,466,699 | +0.00(+0.00%) |
Aug 31, 2015 | 25.36 | 26.03 | 24.33 | 25.84 | 3,563,087 | +0.60(+2.38%) |
Aug 28, 2015 | 24.07 | 26.08 | 24.07 | 25.24 | 3,188,481 | +0.98(+4.04%) |
Aug 27, 2015 | 23.66 | 24.59 | 23.14 | 24.26 | 3,286,337 | +1.41(+6.17%) |
Aug 26, 2015 | 22.33 | 22.86 | 21.54 | 22.85 | 3,432,788 | +1.24(+5.74%) |
Aug 25, 2015 | 23.56 | 23.56 | 21.58 | 21.61 | 3,328,631 | -0.70(-3.14%) |
Aug 24, 2015 | 23.75 | 23.95 | 22.14 | 22.31 | 3,850,562 | -1.92(-7.92%) |
Aug 21, 2015 | 24.82 | 25.72 | 24.22 | 24.23 | 3,038,677 | -1.15(-4.53%) |
Aug 20, 2015 | 25.34 | 26.24 | 25.19 | 25.38 | 2,062,994 | -0.06(-0.24%) |
Aug 19, 2015 | 27.21 | 27.58 | 25.13 | 25.44 | 2,705,476 | -1.98(-7.22%) |
Aug 18, 2015 | 27.10 | 27.57 | 26.62 | 27.42 | 1,724,657 | +0.30(+1.11%) |
Aug 17, 2015 | 26.91 | 27.75 | 26.64 | 27.12 | 1,577,780 | +0.03(+0.11%) |
Aug 14, 2015 | 26.70 | 27.32 | 26.60 | 27.09 | 2,034,110 | +0.40(+1.50%) |
Aug 13, 2015 | 27.73 | 27.76 | 26.42 | 26.69 | 1,754,145 | -1.25(-4.47%) |
Aug 12, 2015 | 26.75 | 28.01 | 26.74 | 27.94 | 1,880,876 | +1.13(+4.21%) |
Aug 11, 2015 | 26.27 | 26.93 | 26.07 | 26.81 | 1,732,532 | -0.22(-0.81%) |
Aug 10, 2015 | 26.07 | 27.12 | 25.83 | 27.03 | 1,619,302 | +1.06(+4.08%) |
Aug 07, 2015 | 26.20 | 26.91 | 25.61 | 25.97 | 2,045,540 | -0.53(-2.00%) |
Aug 06, 2015 | 25.45 | 26.62 | 25.09 | 26.50 | 3,544,955 | +0.66(+2.55%) |
Aug 05, 2015 | 26.81 | 27.23 | 25.75 | 25.84 | 2,519,462 | -0.69(-2.60%) |
Aug 04, 2015 | 26.81 | 27.15 | 26.18 | 26.53 | 1,651,495 | +0.09(+0.34%) |
Aug 03, 2015 | 27.09 | 27.78 | 26.38 | 26.44 | 2,448,403 | -1.07(-3.89%) |
Jul 31, 2015 | 28.14 | 28.18 | 27.49 | 27.51 | 2,589,838 | -0.54(-1.93%) |
Jul 30, 2015 | 28.39 | 29.22 | 27.71 | 28.05 | 2,060,596 | -0.36(-1.27%) |
Jul 29, 2015 | 28.30 | 28.83 | 27.60 | 28.41 | 2,571,350 | -0.07(-0.25%) |
Jul 28, 2015 | 27.72 | 29.04 | 27.43 | 28.48 | 2,005,523 | +0.96(+3.49%) |
Jul 27, 2015 | 27.81 | 28.40 | 27.23 | 27.52 | 2,526,284 | -0.72(-2.55%) |
Jul 24, 2015 | 28.50 | 28.54 | 27.88 | 28.24 | 2,600,458 | -0.31(-1.09%) |
Jul 23, 2015 | 28.74 | 29.07 | 27.82 | 28.55 | 4,931,213 | -0.29(-1.01%) |
Jul 22, 2015 | 29.08 | 29.51 | 28.55 | 28.84 | 3,099,868 | -0.42(-1.44%) |
Jul 21, 2015 | 29.56 | 30.14 | 29.04 | 29.26 | 2,869,932 | -0.24(-0.81%) |
Jul 20, 2015 | 30.38 | 30.48 | 29.25 | 29.50 | 4,065,838 | -0.93(-3.06%) |
Jul 17, 2015 | 31.45 | 31.45 | 30.14 | 30.43 | 2,343,319 | -1.12(-3.55%) |
Jul 16, 2015 | 31.71 | 31.71 | 30.96 | 31.55 | 2,463,025 | -0.05(-0.16%) |
Jul 15, 2015 | 32.41 | 32.53 | 31.21 | 31.60 | 2,201,630 | -0.98(-3.01%) |
Jul 14, 2015 | 31.39 | 32.60 | 30.92 | 32.58 | 2,282,449 | +1.34(+4.29%) |
Jul 13, 2015 | 30.62 | 31.24 | 30.11 | 31.24 | 2,454,579 | +1.05(+3.48%) |
Jul 10, 2015 | 31.42 | 31.44 | 30.13 | 30.19 | 1,393,423 | -0.85(-2.74%) |
Jul 09, 2015 | 31.81 | 32.02 | 31.02 | 31.04 | 1,594,516 | -0.19(-0.61%) |
Jul 08, 2015 | 32.98 | 32.99 | 30.93 | 31.23 | 1,446,212 | -1.79(-5.42%) |
Jul 07, 2015 | 32.21 | 33.03 | 31.33 | 33.02 | 2,313,893 | +0.72(+2.23%) |
Jul 06, 2015 | 32.62 | 33.01 | 32.11 | 32.30 | 3,637,054 | -0.95(-2.86%) |
Jul 02, 2015 | 33.81 | 33.25 | 33.25 | 33.25 | 2,120,300 | -0.36(-1.07%) |
Jul 01, 2015 | 34.33 | 34.56 | 33.31 | 33.61 | 2,752,546 | -0.73(-2.13%) |
Jun 30, 2015 | 34.62 | 34.67 | 33.89 | 34.34 | 1,295,391 | +0.12(+0.35%) |
Jun 29, 2015 | 34.55 | 34.93 | 33.98 | 34.22 | 1,209,228 | -0.90(-2.56%) |
Jun 26, 2015 | 35.24 | 35.41 | 34.76 | 35.12 | 3,860,593 | -0.08(-0.23%) |
Jun 25, 2015 | 35.71 | 35.83 | 35.18 | 35.20 | 1,608,374 | -0.51(-1.43%) |
Jun 24, 2015 | 35.73 | 36.24 | 35.37 | 35.71 | 2,123,607 | -0.08(-0.22%) |
Jun 23, 2015 | 35.65 | 35.83 | 35.14 | 35.79 | 1,482,339 | +0.07(+0.20%) |
Jun 22, 2015 | 35.55 | 35.75 | 35.02 | 35.72 | 1,314,141 | +0.48(+1.36%) |
Jun 19, 2015 | 35.93 | 36.03 | 35.08 | 35.24 | 2,345,158 | -0.91(-2.52%) |
Jun 18, 2015 | 36.42 | 36.48 | 35.81 | 36.15 | 1,930,682 | -0.07(-0.19%) |
Jun 17, 2015 | 36.73 | 37.07 | 35.95 | 36.22 | 1,195,027 | -0.13(-0.36%) |
Jun 16, 2015 | 36.40 | 36.77 | 36.05 | 36.35 | 1,445,107 | -0.17(-0.47%) |
Jun 15, 2015 | 35.92 | 36.79 | 35.90 | 36.52 | 855,331 | +0.32(+0.88%) |
Jun 12, 2015 | 36.49 | 36.65 | 35.98 | 36.20 | 1,898,461 | -0.47(-1.28%) |
Jun 11, 2015 | 37.68 | 37.70 | 36.22 | 36.67 | 2,104,239 | -0.93(-2.47%) |
Jun 10, 2015 | 38.67 | 38.67 | 36.78 | 37.60 | 2,277,114 | -0.53(-1.39%) |
Jun 09, 2015 | 38.52 | 39.22 | 38.07 | 38.13 | 1,080,353 | +0.15(+0.39%) |
Jun 08, 2015 | 38.24 | 38.64 | 37.41 | 37.98 | 1,159,733 | -0.21(-0.55%) |
Jun 05, 2015 | 38.15 | 39.41 | 38.00 | 38.19 | 1,185,040 | -0.19(-0.50%) |
Jun 04, 2015 | 38.94 | 39.13 | 38.12 | 38.38 | 1,281,125 | -0.87(-2.22%) |
Jun 03, 2015 | 39.79 | 40.21 | 39.22 | 39.25 | 801,649 | -0.82(-2.05%) |
Jun 02, 2015 | 39.42 | 40.52 | 39.42 | 40.07 | 945,558 | +0.54(+1.37%) |