Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.00 | 24.42 | 23.86 | 24.19 | 247,994 | +0.20(+0.83%) |
May 27, 2016 | 23.86 | 23.99 | 23.99 | 23.99 | 141,200 | +0.06(+0.25%) |
May 26, 2016 | 24.01 | 24.41 | 23.91 | 23.93 | 155,344 | -0.10(-0.42%) |
May 25, 2016 | 23.77 | 24.10 | 23.55 | 24.03 | 169,224 | +0.41(+1.74%) |
May 24, 2016 | 23.56 | 23.73 | 23.47 | 23.62 | 235,937 | +0.21(+0.90%) |
May 23, 2016 | 23.41 | 23.71 | 23.35 | 23.41 | 224,380 | +0.03(+0.13%) |
May 20, 2016 | 22.98 | 23.91 | 22.98 | 23.38 | 291,522 | +0.55(+2.41%) |
May 19, 2016 | 23.06 | 23.21 | 22.62 | 22.83 | 318,074 | -0.38(-1.64%) |
May 18, 2016 | 22.99 | 23.84 | 22.99 | 23.21 | 177,653 | +0.18(+0.78%) |
May 17, 2016 | 23.58 | 23.75 | 22.76 | 23.03 | 258,562 | -0.65(-2.74%) |
May 16, 2016 | 23.41 | 23.97 | 23.41 | 23.68 | 195,770 | +0.24(+1.02%) |
May 13, 2016 | 24.00 | 24.08 | 23.40 | 23.44 | 245,730 | -0.58(-2.41%) |
May 12, 2016 | 24.24 | 24.87 | 23.97 | 24.02 | 199,107 | -0.17(-0.70%) |
May 11, 2016 | 23.99 | 24.42 | 23.93 | 24.19 | 129,624 | +0.12(+0.52%) |
May 10, 2016 | 23.98 | 24.22 | 23.73 | 24.07 | 208,677 | +0.07(+0.27%) |
May 09, 2016 | 23.98 | 24.57 | 23.75 | 24.00 | 301,565 | -0.01(-0.04%) |
May 06, 2016 | 23.14 | 24.33 | 23.14 | 24.01 | 280,048 | +0.68(+2.91%) |
May 05, 2016 | 24.52 | 24.99 | 23.29 | 23.33 | 356,388 | -2.37(-9.22%) |
May 04, 2016 | 25.58 | 25.94 | 25.39 | 25.70 | 145,459 | +0.03(+0.12%) |
May 03, 2016 | 25.51 | 26.70 | 25.21 | 25.67 | 132,855 | +0.03(+0.12%) |
May 02, 2016 | 25.50 | 25.79 | 25.43 | 25.64 | 189,431 | +0.13(+0.51%) |
Apr 29, 2016 | 25.28 | 25.67 | 25.18 | 25.51 | 146,618 | +0.28(+1.11%) |
Apr 28, 2016 | 25.39 | 25.89 | 25.19 | 25.23 | 105,368 | -0.37(-1.45%) |
Apr 27, 2016 | 25.22 | 25.93 | 24.99 | 25.60 | 245,602 | +0.38(+1.51%) |
Apr 26, 2016 | 24.82 | 25.40 | 24.78 | 25.22 | 257,078 | +0.52(+2.11%) |
Apr 25, 2016 | 25.45 | 25.64 | 24.67 | 24.70 | 231,442 | -0.90(-3.52%) |
Apr 22, 2016 | 25.60 | 25.70 | 25.50 | 25.60 | 164,679 | -0.02(-0.08%) |
Apr 21, 2016 | 25.57 | 25.89 | 25.57 | 25.62 | 148,372 | -0.04(-0.16%) |
Apr 20, 2016 | 26.16 | 26.20 | 25.66 | 25.66 | 128,408 | -0.64(-2.43%) |
Apr 19, 2016 | 25.71 | 26.45 | 25.71 | 26.30 | 297,168 | +0.59(+2.29%) |
Apr 18, 2016 | 25.15 | 25.77 | 25.06 | 25.71 | 245,288 | +0.48(+1.90%) |
Apr 15, 2016 | 24.98 | 25.32 | 24.98 | 25.23 | 158,911 | +0.15(+0.60%) |
Apr 14, 2016 | 25.25 | 25.28 | 25.00 | 25.08 | 116,200 | -0.12(-0.48%) |
Apr 13, 2016 | 24.89 | 25.27 | 24.86 | 25.20 | 189,386 | +0.36(+1.45%) |
Apr 12, 2016 | 24.41 | 25.04 | 24.41 | 24.84 | 213,205 | +0.57(+2.35%) |
Apr 11, 2016 | 24.60 | 25.01 | 24.19 | 24.27 | 143,161 | -0.28(-1.14%) |
Apr 08, 2016 | 24.40 | 24.79 | 24.27 | 24.55 | 201,041 | +0.42(+1.74%) |
Apr 07, 2016 | 24.14 | 24.42 | 24.02 | 24.13 | 415,911 | -0.13(-0.54%) |
Apr 06, 2016 | 24.23 | 24.57 | 23.91 | 24.26 | 197,647 | +0.16(+0.66%) |
Apr 05, 2016 | 24.36 | 24.44 | 24.03 | 24.10 | 209,744 | -0.37(-1.51%) |
Apr 04, 2016 | 24.92 | 25.07 | 24.45 | 24.47 | 175,663 | -0.38(-1.53%) |
Apr 01, 2016 | 24.95 | 25.03 | 24.57 | 24.85 | 196,070 | -0.26(-1.04%) |
Mar 31, 2016 | 25.00 | 25.24 | 24.88 | 25.11 | 371,763 | -0.04(-0.16%) |
Mar 30, 2016 | 24.73 | 25.30 | 24.67 | 25.15 | 349,723 | +0.51(+2.07%) |
Mar 29, 2016 | 24.85 | 25.02 | 24.44 | 24.64 | 278,520 | -0.30(-1.20%) |
Mar 28, 2016 | 24.66 | 25.04 | 24.49 | 24.94 | 160,693 | +0.44(+1.80%) |
Mar 24, 2016 | 24.69 | 24.50 | 24.50 | 24.50 | 304,400 | -0.41(-1.65%) |
Mar 23, 2016 | 25.12 | 25.39 | 24.89 | 24.91 | 189,308 | -0.40(-1.58%) |
Mar 22, 2016 | 25.07 | 25.57 | 24.98 | 25.31 | 124,909 | +0.12(+0.48%) |
Mar 21, 2016 | 25.26 | 25.43 | 24.99 | 25.19 | 230,556 | -0.03(-0.12%) |
Mar 18, 2016 | 25.42 | 25.55 | 25.20 | 25.22 | 445,657 | -0.04(-0.16%) |
Mar 17, 2016 | 25.07 | 25.29 | 24.97 | 25.26 | 196,451 | +0.15(+0.60%) |
Mar 16, 2016 | 24.71 | 25.28 | 24.71 | 25.11 | 95,126 | +0.37(+1.50%) |
Mar 15, 2016 | 24.94 | 25.25 | 24.53 | 24.74 | 93,777 | -0.41(-1.63%) |
Mar 14, 2016 | 24.86 | 25.33 | 24.76 | 25.15 | 163,064 | +0.10(+0.40%) |
Mar 11, 2016 | 25.14 | 25.47 | 24.85 | 25.05 | 204,113 | +0.15(+0.60%) |
Mar 10, 2016 | 25.02 | 25.05 | 24.65 | 24.90 | 127,530 | +0.02(+0.08%) |
Mar 09, 2016 | 25.00 | 25.41 | 24.74 | 24.88 | 195,455 | -0.03(-0.12%) |
Mar 08, 2016 | 25.08 | 25.08 | 24.62 | 24.91 | 228,591 | -0.42(-1.66%) |
Mar 07, 2016 | 24.57 | 25.69 | 24.57 | 25.33 | 193,397 | +0.65(+2.63%) |
Mar 04, 2016 | 23.53 | 24.76 | 23.53 | 24.68 | 186,937 | +1.39(+5.97%) |
Mar 03, 2016 | 20.96 | 23.64 | 20.96 | 23.29 | 211,945 | -0.06(-0.26%) |
Mar 02, 2016 | 22.76 | 23.48 | 22.70 | 23.35 | 117,466 | +0.49(+2.14%) |
Mar 01, 2016 | 22.60 | 23.05 | 22.35 | 22.86 | 200,483 | +0.43(+1.92%) |
Feb 29, 2016 | 21.80 | 22.67 | 21.79 | 22.43 | 128,568 | +0.68(+3.13%) |
Feb 26, 2016 | 21.78 | 21.97 | 21.63 | 21.75 | 110,233 | +0.00(+0.00%) |
Feb 25, 2016 | 21.95 | 21.95 | 21.50 | 21.75 | 107,874 | -0.05(-0.23%) |
Feb 24, 2016 | 21.22 | 21.83 | 21.06 | 21.80 | 93,875 | +0.32(+1.49%) |
Feb 23, 2016 | 20.71 | 21.88 | 20.59 | 21.48 | 202,155 | +0.68(+3.27%) |
Feb 22, 2016 | 20.93 | 22.11 | 20.71 | 20.80 | 287,183 | +0.17(+0.82%) |
Feb 19, 2016 | 20.53 | 20.83 | 20.41 | 20.63 | 139,236 | +0.00(+0.00%) |
Feb 18, 2016 | 20.56 | 21.09 | 20.30 | 20.63 | 90,785 | +0.16(+0.78%) |
Feb 17, 2016 | 20.96 | 21.02 | 20.40 | 20.47 | 171,088 | -0.34(-1.63%) |
Feb 16, 2016 | 20.45 | 20.97 | 20.33 | 20.81 | 126,981 | +0.53(+2.61%) |
Feb 12, 2016 | 20.16 | 20.28 | 20.28 | 20.28 | 175,900 | +0.21(+1.05%) |
Feb 11, 2016 | 18.94 | 20.26 | 18.94 | 20.07 | 168,316 | +0.85(+4.42%) |
Feb 10, 2016 | 18.64 | 19.58 | 18.64 | 19.22 | 147,353 | +1.00(+5.49%) |
Feb 09, 2016 | 18.17 | 19.10 | 17.77 | 18.22 | 122,974 | -0.27(-1.46%) |
Feb 08, 2016 | 18.69 | 19.30 | 17.82 | 18.49 | 217,003 | -0.33(-1.75%) |
Feb 05, 2016 | 19.28 | 19.50 | 18.82 | 18.82 | 120,784 | -0.50(-2.59%) |
Feb 04, 2016 | 19.39 | 19.79 | 19.24 | 19.32 | 111,511 | -0.04(-0.21%) |
Feb 03, 2016 | 19.53 | 19.59 | 18.99 | 19.36 | 123,197 | -0.05(-0.26%) |
Feb 02, 2016 | 19.25 | 19.86 | 19.25 | 19.41 | 149,144 | -0.10(-0.51%) |
Feb 01, 2016 | 19.79 | 19.85 | 19.19 | 19.51 | 105,693 | -0.50(-2.50%) |
Jan 29, 2016 | 18.85 | 20.01 | 18.85 | 20.01 | 170,760 | +1.28(+6.83%) |
Jan 28, 2016 | 18.70 | 18.92 | 18.45 | 18.73 | 154,628 | +0.22(+1.19%) |
Jan 27, 2016 | 18.81 | 18.81 | 18.40 | 18.51 | 224,912 | -0.37(-1.96%) |
Jan 26, 2016 | 18.55 | 18.92 | 17.88 | 18.88 | 114,945 | +0.45(+2.44%) |
Jan 25, 2016 | 19.24 | 19.45 | 18.37 | 18.43 | 91,475 | -0.95(-4.90%) |
Jan 22, 2016 | 19.34 | 19.88 | 19.09 | 19.38 | 112,634 | +0.38(+2.00%) |
Jan 21, 2016 | 19.36 | 19.90 | 18.46 | 19.00 | 155,210 | -0.46(-2.36%) |
Jan 20, 2016 | 18.39 | 19.68 | 18.09 | 19.46 | 140,610 | +0.80(+4.29%) |
Jan 19, 2016 | 18.99 | 19.12 | 18.40 | 18.66 | 157,696 | -0.13(-0.69%) |
Jan 15, 2016 | 18.55 | 18.79 | 18.79 | 18.79 | 196,400 | -0.21(-1.11%) |
Jan 14, 2016 | 18.72 | 19.37 | 18.61 | 19.00 | 115,389 | +0.34(+1.82%) |
Jan 13, 2016 | 19.15 | 19.35 | 18.39 | 18.66 | 126,441 | -0.43(-2.25%) |
Jan 12, 2016 | 19.49 | 19.49 | 18.77 | 19.09 | 155,526 | -0.18(-0.93%) |
Jan 11, 2016 | 19.29 | 19.41 | 18.92 | 19.27 | 141,892 | +0.11(+0.57%) |
Jan 08, 2016 | 19.94 | 20.01 | 19.06 | 19.16 | 214,479 | -0.68(-3.43%) |
Jan 07, 2016 | 20.00 | 21.25 | 19.82 | 19.84 | 245,961 | -0.56(-2.75%) |
Jan 06, 2016 | 19.80 | 20.44 | 19.80 | 20.40 | 212,818 | +0.32(+1.59%) |
Jan 05, 2016 | 20.13 | 20.34 | 19.98 | 20.08 | 134,953 | -0.28(-1.38%) |
Jan 04, 2016 | 20.36 | 20.56 | 19.85 | 20.36 | 184,183 | -0.25(-1.21%) |
Dec 31, 2015 | 20.88 | 20.61 | 20.61 | 20.61 | 169,900 | -0.24(-1.15%) |
Dec 30, 2015 | 20.99 | 21.29 | 20.77 | 20.85 | 131,930 | -0.33(-1.56%) |
Dec 29, 2015 | 20.69 | 21.22 | 20.69 | 21.18 | 109,593 | +0.54(+2.62%) |
Dec 28, 2015 | 20.67 | 20.83 | 20.50 | 20.64 | 78,428 | -0.08(-0.39%) |
Dec 24, 2015 | 21.11 | 20.72 | 20.72 | 20.72 | 79,200 | -0.36(-1.71%) |
Dec 23, 2015 | 20.53 | 21.15 | 20.37 | 21.08 | 143,535 | +0.73(+3.59%) |
Dec 22, 2015 | 20.26 | 20.48 | 20.12 | 20.35 | 76,494 | +0.16(+0.79%) |
Dec 21, 2015 | 20.38 | 20.50 | 20.10 | 20.19 | 131,234 | -0.09(-0.44%) |
Dec 18, 2015 | 20.07 | 20.41 | 20.01 | 20.28 | 513,115 | +0.21(+1.05%) |
Dec 17, 2015 | 20.07 | 20.29 | 19.97 | 20.07 | 129,497 | +0.06(+0.30%) |
Dec 16, 2015 | 19.73 | 20.28 | 19.66 | 20.01 | 151,521 | +0.32(+1.63%) |
Dec 15, 2015 | 19.75 | 19.86 | 19.47 | 19.69 | 165,302 | -0.02(-0.10%) |
Dec 14, 2015 | 19.71 | 19.87 | 19.33 | 19.71 | 155,369 | -0.05(-0.25%) |
Dec 11, 2015 | 19.73 | 19.87 | 19.32 | 19.76 | 240,074 | +0.07(+0.36%) |
Dec 10, 2015 | 18.29 | 19.96 | 18.29 | 19.69 | 228,982 | +1.47(+8.07%) |
Dec 09, 2015 | 18.93 | 19.27 | 18.18 | 18.22 | 352,177 | -0.66(-3.50%) |
Dec 08, 2015 | 19.15 | 19.40 | 18.64 | 18.88 | 455,578 | -0.52(-2.68%) |
Dec 07, 2015 | 20.70 | 20.70 | 19.37 | 19.40 | 299,887 | -1.31(-6.33%) |
Dec 04, 2015 | 20.75 | 21.00 | 20.40 | 20.71 | 296,807 | -0.06(-0.29%) |
Dec 03, 2015 | 21.16 | 21.40 | 20.50 | 20.77 | 342,063 | -0.37(-1.75%) |
Dec 02, 2015 | 21.16 | 21.54 | 20.90 | 21.14 | 166,046 | -0.11(-0.52%) |
Dec 01, 2015 | 21.19 | 21.35 | 20.95 | 21.25 | 150,777 | +0.05(+0.24%) |
Nov 30, 2015 | 20.74 | 21.36 | 20.56 | 21.20 | 189,545 | +0.51(+2.46%) |
Nov 27, 2015 | 20.62 | 20.87 | 20.52 | 20.69 | 85,463 | +0.12(+0.58%) |
Nov 25, 2015 | 20.32 | 20.57 | 20.57 | 20.57 | 139,100 | +0.33(+1.63%) |
Nov 24, 2015 | 19.42 | 20.38 | 19.42 | 20.24 | 165,931 | +0.53(+2.69%) |
Nov 23, 2015 | 19.34 | 19.73 | 19.25 | 19.71 | 120,267 | +0.24(+1.23%) |
Nov 20, 2015 | 19.82 | 20.05 | 19.43 | 19.47 | 226,983 | -0.22(-1.12%) |
Nov 19, 2015 | 19.29 | 19.70 | 19.29 | 19.69 | 152,210 | +0.30(+1.55%) |
Nov 18, 2015 | 19.63 | 19.72 | 19.21 | 19.39 | 186,899 | -0.11(-0.56%) |
Nov 17, 2015 | 19.81 | 19.98 | 19.44 | 19.50 | 360,558 | -0.39(-1.96%) |
Nov 16, 2015 | 19.68 | 19.93 | 19.41 | 19.89 | 193,507 | +0.27(+1.38%) |
Nov 13, 2015 | 19.42 | 19.71 | 19.26 | 19.62 | 236,579 | +0.06(+0.31%) |
Nov 12, 2015 | 19.64 | 19.89 | 19.40 | 19.56 | 235,754 | -0.32(-1.61%) |
Nov 11, 2015 | 19.54 | 19.95 | 19.01 | 19.88 | 204,179 | +0.46(+2.37%) |
Nov 10, 2015 | 19.30 | 19.60 | 19.30 | 19.42 | 491,681 | +0.00(+0.00%) |
Nov 09, 2015 | 19.32 | 19.57 | 19.19 | 19.42 | 242,178 | +0.01(+0.05%) |
Nov 06, 2015 | 19.96 | 20.89 | 18.76 | 19.41 | 442,906 | -0.84(-4.15%) |
Nov 05, 2015 | 22.41 | 22.41 | 19.05 | 20.25 | 628,578 | -2.35(-10.40%) |
Nov 04, 2015 | 22.94 | 23.27 | 22.47 | 22.60 | 242,985 | -0.29(-1.27%) |
Nov 03, 2015 | 23.00 | 23.33 | 22.75 | 22.89 | 98,760 | -0.22(-0.95%) |
Nov 02, 2015 | 22.58 | 23.28 | 22.52 | 23.11 | 90,132 | +0.61(+2.71%) |
Oct 30, 2015 | 22.29 | 22.56 | 22.14 | 22.50 | 238,776 | +0.26(+1.17%) |
Oct 29, 2015 | 21.86 | 22.28 | 21.79 | 22.24 | 113,818 | +0.27(+1.23%) |
Oct 28, 2015 | 21.32 | 22.06 | 21.06 | 21.97 | 182,498 | +0.59(+2.76%) |
Oct 27, 2015 | 21.84 | 21.97 | 21.22 | 21.38 | 109,759 | -0.63(-2.86%) |
Oct 26, 2015 | 21.56 | 22.38 | 21.56 | 22.01 | 131,238 | +0.07(+0.32%) |
Oct 23, 2015 | 21.98 | 22.04 | 21.48 | 21.94 | 148,130 | +0.07(+0.32%) |
Oct 22, 2015 | 21.35 | 22.04 | 21.04 | 21.87 | 134,510 | +0.73(+3.45%) |
Oct 21, 2015 | 21.89 | 21.90 | 21.13 | 21.14 | 147,634 | -0.80(-3.65%) |
Oct 20, 2015 | 22.58 | 22.60 | 21.93 | 21.94 | 207,594 | -0.63(-2.79%) |
Oct 19, 2015 | 22.80 | 22.92 | 21.50 | 22.57 | 364,789 | -0.47(-2.04%) |
Oct 16, 2015 | 27.28 | 27.28 | 22.61 | 23.04 | 750,595 | -4.38(-15.97%) |
Oct 15, 2015 | 26.70 | 27.42 | 26.60 | 27.42 | 100,529 | +0.85(+3.20%) |
Oct 14, 2015 | 26.98 | 27.09 | 26.37 | 26.57 | 160,101 | -0.49(-1.81%) |
Oct 13, 2015 | 27.16 | 27.52 | 27.05 | 27.06 | 162,874 | -0.19(-0.70%) |
Oct 12, 2015 | 27.11 | 27.34 | 27.06 | 27.25 | 101,893 | +0.10(+0.37%) |
Oct 09, 2015 | 26.81 | 27.30 | 26.81 | 27.15 | 181,136 | +0.48(+1.80%) |
Oct 08, 2015 | 25.76 | 26.73 | 25.71 | 26.67 | 152,526 | +0.94(+3.65%) |
Oct 07, 2015 | 25.58 | 26.06 | 25.36 | 25.73 | 430,251 | +0.22(+0.86%) |
Oct 06, 2015 | 25.37 | 26.34 | 25.37 | 25.51 | 167,329 | +0.15(+0.59%) |
Oct 05, 2015 | 24.36 | 25.39 | 24.18 | 25.36 | 203,914 | +1.08(+4.45%) |
Oct 02, 2015 | 24.91 | 24.91 | 22.52 | 24.28 | 314,881 | -1.44(-5.60%) |
Oct 01, 2015 | 26.28 | 26.35 | 25.49 | 25.72 | 136,443 | -0.48(-1.83%) |
Sep 30, 2015 | 26.18 | 26.62 | 26.00 | 26.20 | 146,416 | +0.16(+0.61%) |
Sep 29, 2015 | 26.04 | 26.35 | 25.80 | 26.04 | 94,918 | +0.09(+0.35%) |
Sep 28, 2015 | 25.52 | 26.20 | 25.40 | 25.95 | 159,143 | +0.18(+0.70%) |
Sep 25, 2015 | 26.08 | 26.89 | 25.65 | 25.77 | 172,960 | -0.14(-0.54%) |
Sep 24, 2015 | 25.80 | 26.02 | 25.75 | 25.91 | 258,338 | -0.11(-0.42%) |
Sep 23, 2015 | 26.00 | 26.16 | 25.91 | 26.02 | 158,247 | +0.01(+0.04%) |
Sep 22, 2015 | 26.25 | 26.55 | 25.75 | 26.01 | 171,638 | -0.56(-2.11%) |
Sep 21, 2015 | 26.68 | 27.20 | 26.43 | 26.57 | 129,778 | -0.03(-0.11%) |
Sep 18, 2015 | 26.99 | 27.42 | 26.57 | 26.60 | 160,249 | -0.75(-2.74%) |
Sep 17, 2015 | 27.04 | 27.82 | 27.04 | 27.35 | 74,218 | +0.21(+0.77%) |
Sep 16, 2015 | 26.86 | 27.17 | 26.80 | 27.14 | 103,368 | +0.29(+1.08%) |
Sep 15, 2015 | 26.97 | 27.05 | 26.82 | 26.85 | 122,034 | -0.16(-0.59%) |
Sep 14, 2015 | 27.17 | 27.35 | 26.96 | 27.01 | 110,349 | -0.16(-0.59%) |
Sep 11, 2015 | 27.25 | 27.55 | 26.96 | 27.17 | 183,679 | -0.32(-1.16%) |
Sep 10, 2015 | 27.57 | 27.97 | 27.34 | 27.49 | 174,821 | -0.12(-0.43%) |
Sep 09, 2015 | 28.07 | 28.15 | 27.54 | 27.61 | 180,564 | -0.29(-1.04%) |
Sep 08, 2015 | 28.20 | 28.28 | 27.77 | 27.90 | 176,122 | +0.06(+0.22%) |
Sep 04, 2015 | 27.92 | 27.84 | 27.84 | 27.84 | 95,000 | -0.42(-1.49%) |
Sep 03, 2015 | 28.11 | 28.45 | 27.93 | 28.26 | 148,760 | +0.54(+1.95%) |
Sep 02, 2015 | 28.41 | 28.41 | 27.56 | 27.72 | 168,295 | -0.43(-1.53%) |
Sep 01, 2015 | 28.20 | 28.83 | 28.00 | 28.15 | 187,968 | -0.54(-1.88%) |
Aug 31, 2015 | 28.19 | 28.97 | 28.19 | 28.69 | 70,722 | +0.44(+1.56%) |
Aug 28, 2015 | 27.52 | 28.70 | 27.52 | 28.25 | 130,625 | +0.65(+2.36%) |
Aug 27, 2015 | 27.62 | 27.89 | 27.16 | 27.60 | 88,647 | +0.11(+0.40%) |
Aug 26, 2015 | 27.33 | 27.70 | 26.88 | 27.49 | 100,258 | +0.65(+2.42%) |
Aug 25, 2015 | 27.91 | 27.91 | 26.72 | 26.84 | 133,411 | -0.36(-1.32%) |
Aug 24, 2015 | 27.46 | 28.32 | 26.96 | 27.20 | 143,793 | -1.37(-4.80%) |
Aug 21, 2015 | 28.39 | 28.99 | 28.08 | 28.57 | 94,708 | -0.28(-0.97%) |
Aug 20, 2015 | 28.98 | 29.15 | 28.65 | 28.85 | 107,492 | -0.30(-1.03%) |
Aug 19, 2015 | 29.14 | 29.40 | 28.81 | 29.15 | 57,121 | -0.04(-0.14%) |
Aug 18, 2015 | 29.49 | 29.55 | 28.98 | 29.19 | 78,497 | -0.30(-1.02%) |
Aug 17, 2015 | 29.53 | 29.53 | 29.08 | 29.49 | 70,180 | -0.05(-0.17%) |
Aug 14, 2015 | 29.29 | 29.86 | 29.24 | 29.54 | 105,675 | +0.14(+0.48%) |
Aug 13, 2015 | 29.21 | 29.92 | 29.21 | 29.40 | 128,294 | +0.16(+0.55%) |
Aug 12, 2015 | 28.72 | 29.25 | 28.72 | 29.24 | 96,757 | +0.18(+0.62%) |
Aug 11, 2015 | 28.90 | 29.21 | 28.65 | 29.06 | 143,131 | -0.15(-0.51%) |
Aug 10, 2015 | 29.42 | 29.58 | 28.70 | 29.21 | 157,467 | -0.06(-0.20%) |
Aug 07, 2015 | 29.87 | 29.87 | 28.64 | 29.27 | 156,478 | -0.53(-1.78%) |
Aug 06, 2015 | 30.22 | 30.22 | 27.77 | 29.80 | 301,005 | +0.85(+2.94%) |
Aug 05, 2015 | 30.34 | 30.34 | 28.71 | 28.95 | 194,955 | -1.41(-4.64%) |
Aug 04, 2015 | 30.29 | 30.41 | 29.96 | 30.36 | 179,280 | +0.02(+0.07%) |
Aug 03, 2015 | 30.08 | 30.35 | 29.63 | 30.34 | 158,122 | +0.30(+1.00%) |
Jul 31, 2015 | 29.58 | 30.15 | 29.56 | 30.04 | 194,569 | +0.47(+1.59%) |
Jul 30, 2015 | 29.47 | 29.92 | 29.28 | 29.57 | 150,508 | +0.01(+0.03%) |
Jul 29, 2015 | 29.25 | 29.70 | 29.10 | 29.56 | 207,043 | +0.16(+0.54%) |
Jul 28, 2015 | 29.08 | 29.50 | 28.59 | 29.40 | 203,543 | +0.36(+1.24%) |
Jul 27, 2015 | 28.70 | 29.11 | 28.34 | 29.04 | 124,581 | +0.03(+0.10%) |
Jul 24, 2015 | 30.03 | 30.03 | 28.91 | 29.01 | 113,839 | -1.24(-4.10%) |
Jul 23, 2015 | 31.37 | 31.37 | 30.19 | 30.25 | 84,650 | -0.97(-3.11%) |
Jul 22, 2015 | 31.15 | 31.53 | 31.13 | 31.22 | 57,615 | -0.15(-0.48%) |
Jul 21, 2015 | 31.04 | 31.70 | 30.89 | 31.37 | 118,416 | +0.17(+0.54%) |
Jul 20, 2015 | 31.11 | 31.23 | 30.54 | 31.20 | 112,853 | +0.09(+0.29%) |
Jul 17, 2015 | 30.95 | 31.38 | 30.93 | 31.11 | 122,009 | +0.22(+0.71%) |
Jul 16, 2015 | 30.92 | 31.30 | 30.82 | 30.89 | 91,865 | +0.03(+0.10%) |
Jul 15, 2015 | 31.56 | 31.56 | 30.70 | 30.86 | 128,265 | -0.54(-1.72%) |
Jul 14, 2015 | 30.97 | 31.54 | 30.73 | 31.40 | 96,098 | +0.34(+1.09%) |
Jul 13, 2015 | 30.82 | 31.11 | 30.61 | 31.06 | 121,289 | +0.23(+0.75%) |
Jul 10, 2015 | 30.85 | 30.91 | 30.59 | 30.83 | 61,070 | +0.45(+1.48%) |
Jul 09, 2015 | 30.71 | 30.71 | 30.13 | 30.38 | 108,218 | +0.06(+0.20%) |
Jul 08, 2015 | 30.17 | 30.60 | 30.10 | 30.32 | 150,317 | -0.25(-0.82%) |
Jul 07, 2015 | 30.55 | 30.75 | 29.90 | 30.57 | 156,264 | -0.08(-0.26%) |
Jul 06, 2015 | 30.31 | 30.91 | 30.12 | 30.65 | 106,011 | +0.04(+0.13%) |
Jul 02, 2015 | 31.43 | 30.61 | 30.61 | 30.61 | 210,900 | -0.91(-2.89%) |
Jul 01, 2015 | 31.14 | 31.60 | 30.65 | 31.52 | 322,326 | +0.56(+1.81%) |
Jun 30, 2015 | 31.17 | 31.25 | 30.24 | 30.96 | 2,806,907 | +0.00(+0.00%) |
Jun 29, 2015 | 30.72 | 31.71 | 30.21 | 30.96 | 1,047,445 | +1.73(+5.92%) |
Jun 26, 2015 | 29.24 | 29.30 | 28.92 | 29.23 | 323,677 | -0.01(-0.03%) |
Jun 25, 2015 | 29.33 | 29.33 | 28.97 | 29.24 | 42,903 | -0.05(-0.17%) |
Jun 24, 2015 | 29.30 | 29.42 | 28.74 | 29.29 | 55,104 | -0.05(-0.17%) |
Jun 23, 2015 | 29.26 | 29.54 | 29.20 | 29.34 | 80,343 | -0.05(-0.17%) |
Jun 22, 2015 | 29.38 | 29.73 | 29.30 | 29.39 | 82,132 | +0.09(+0.31%) |
Jun 19, 2015 | 29.40 | 29.56 | 29.26 | 29.30 | 130,290 | -0.04(-0.14%) |
Jun 18, 2015 | 28.92 | 29.55 | 28.92 | 29.34 | 143,543 | +0.37(+1.28%) |
Jun 17, 2015 | 29.44 | 29.44 | 28.84 | 28.97 | 96,496 | -0.34(-1.16%) |
Jun 16, 2015 | 29.28 | 29.60 | 29.11 | 29.31 | 85,118 | -0.10(-0.34%) |
Jun 15, 2015 | 29.82 | 29.82 | 29.28 | 29.41 | 71,696 | -0.73(-2.42%) |
Jun 12, 2015 | 30.41 | 30.41 | 30.05 | 30.14 | 59,118 | -0.34(-1.12%) |
Jun 11, 2015 | 30.31 | 30.61 | 30.18 | 30.48 | 36,657 | +0.10(+0.33%) |
Jun 10, 2015 | 29.96 | 30.53 | 29.77 | 30.38 | 85,479 | +0.61(+2.05%) |
Jun 09, 2015 | 29.89 | 30.00 | 29.60 | 29.77 | 58,936 | -0.16(-0.53%) |
Jun 08, 2015 | 30.35 | 30.48 | 29.82 | 29.93 | 74,814 | -0.55(-1.80%) |
Jun 05, 2015 | 30.45 | 30.51 | 29.87 | 30.48 | 150,301 | -0.02(-0.07%) |
Jun 04, 2015 | 30.62 | 30.86 | 30.33 | 30.50 | 106,011 | -0.40(-1.29%) |
Jun 03, 2015 | 30.03 | 30.94 | 29.92 | 30.90 | 152,330 | +0.98(+3.28%) |
Jun 02, 2015 | 29.47 | 30.10 | 29.42 | 29.92 | 76,768 | +0.27(+0.91%) |