Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.47 | 23.91 | 23.10 | 23.70 | 1,281,911 | +0.38(+1.63%) |
Jun 29, 2016 | 22.56 | 23.42 | 22.47 | 23.32 | 1,499,536 | +0.89(+3.99%) |
Jun 28, 2016 | 22.50 | 23.05 | 22.24 | 22.43 | 2,131,194 | +0.36(+1.64%) |
Jun 27, 2016 | 23.01 | 23.01 | 21.68 | 22.07 | 2,988,846 | -1.19(-5.10%) |
Jun 24, 2016 | 23.46 | 23.78 | 23.07 | 23.25 | 2,229,490 | -1.65(-6.61%) |
Jun 23, 2016 | 24.93 | 25.14 | 24.78 | 24.90 | 764,517 | +0.38(+1.55%) |
Jun 22, 2016 | 24.62 | 24.91 | 24.48 | 24.52 | 729,726 | -0.11(-0.43%) |
Jun 21, 2016 | 24.77 | 24.79 | 24.31 | 24.62 | 637,729 | +0.02(+0.07%) |
Jun 20, 2016 | 24.41 | 24.86 | 24.25 | 24.61 | 1,031,224 | +0.81(+3.38%) |
Jun 17, 2016 | 24.00 | 24.20 | 23.68 | 23.80 | 1,591,275 | -0.19(-0.81%) |
Jun 16, 2016 | 24.09 | 24.12 | 23.71 | 24.00 | 1,020,262 | -0.31(-1.27%) |
Jun 15, 2016 | 24.31 | 24.91 | 24.15 | 24.31 | 921,176 | +0.11(+0.48%) |
Jun 14, 2016 | 24.37 | 24.66 | 23.77 | 24.19 | 1,462,231 | -0.35(-1.41%) |
Jun 13, 2016 | 24.63 | 24.93 | 24.34 | 24.54 | 966,053 | -0.32(-1.28%) |
Jun 10, 2016 | 25.42 | 25.45 | 24.72 | 24.85 | 1,176,782 | -0.94(-3.64%) |
Jun 09, 2016 | 26.23 | 26.26 | 25.74 | 25.79 | 791,504 | -0.63(-2.38%) |
Jun 08, 2016 | 26.37 | 26.82 | 26.26 | 26.42 | 890,559 | +0.17(+0.64%) |
Jun 07, 2016 | 26.33 | 26.48 | 26.09 | 26.25 | 730,555 | -0.07(-0.27%) |
Jun 06, 2016 | 25.32 | 26.34 | 25.25 | 26.32 | 2,273,984 | +1.13(+4.49%) |
Jun 03, 2016 | 26.01 | 26.01 | 25.09 | 25.19 | 1,719,151 | -0.85(-3.26%) |
Jun 02, 2016 | 26.14 | 26.25 | 25.82 | 26.04 | 582,525 | -0.17(-0.64%) |
Jun 01, 2016 | 26.39 | 26.77 | 25.57 | 26.21 | 1,404,554 | -0.34(-1.30%) |
May 31, 2016 | 26.64 | 27.01 | 26.42 | 26.55 | 645,885 | +0.09(+0.33%) |
May 27, 2016 | 26.69 | 26.47 | 26.47 | 26.47 | 773,277 | -0.25(-0.93%) |
May 26, 2016 | 26.91 | 27.03 | 26.52 | 26.71 | 654,109 | -0.12(-0.46%) |
May 25, 2016 | 26.64 | 27.09 | 26.64 | 26.84 | 997,328 | +0.30(+1.13%) |
May 24, 2016 | 26.18 | 26.86 | 26.09 | 26.54 | 1,080,588 | +0.60(+2.32%) |
May 23, 2016 | 26.02 | 26.19 | 25.75 | 25.93 | 650,319 | -0.08(-0.31%) |
May 20, 2016 | 25.77 | 26.31 | 25.61 | 26.01 | 715,423 | +0.47(+1.83%) |
May 19, 2016 | 25.88 | 26.39 | 25.40 | 25.55 | 933,592 | -0.55(-2.10%) |
May 18, 2016 | 25.83 | 26.51 | 25.80 | 26.09 | 1,079,868 | +0.18(+0.68%) |
May 17, 2016 | 25.71 | 26.50 | 25.54 | 25.92 | 1,086,059 | +0.18(+0.69%) |
May 16, 2016 | 25.73 | 26.07 | 25.56 | 25.74 | 786,757 | +0.15(+0.59%) |
May 13, 2016 | 26.16 | 26.35 | 25.40 | 25.59 | 1,553,508 | -0.63(-2.39%) |
May 12, 2016 | 27.58 | 27.61 | 25.95 | 26.22 | 1,888,626 | -1.17(-4.26%) |
May 11, 2016 | 27.62 | 27.98 | 27.36 | 27.38 | 747,483 | -0.30(-1.09%) |
May 10, 2016 | 27.47 | 28.00 | 27.35 | 27.68 | 711,074 | +0.29(+1.06%) |
May 09, 2016 | 28.22 | 28.32 | 27.30 | 27.39 | 1,067,826 | -0.90(-3.19%) |
May 06, 2016 | 28.41 | 28.41 | 27.07 | 28.29 | 1,682,007 | +1.68(+6.31%) |
May 05, 2016 | 26.66 | 26.89 | 26.49 | 26.62 | 1,271,822 | -0.01(-0.03%) |
May 04, 2016 | 26.53 | 26.92 | 26.31 | 26.62 | 850,286 | -0.10(-0.36%) |
May 03, 2016 | 27.19 | 27.34 | 26.38 | 26.72 | 1,798,352 | -0.72(-2.64%) |
May 02, 2016 | 27.11 | 27.45 | 26.66 | 27.45 | 826,472 | +0.51(+1.90%) |
Apr 29, 2016 | 27.59 | 27.60 | 26.65 | 26.93 | 1,142,893 | -0.71(-2.56%) |
Apr 28, 2016 | 28.10 | 28.36 | 27.61 | 27.64 | 1,186,578 | -0.65(-2.31%) |
Apr 27, 2016 | 28.01 | 28.46 | 28.01 | 28.29 | 1,275,399 | +0.37(+1.33%) |
Apr 26, 2016 | 27.60 | 27.99 | 27.55 | 27.92 | 771,962 | +0.36(+1.31%) |
Apr 25, 2016 | 28.22 | 28.28 | 27.39 | 27.56 | 544,386 | -0.72(-2.56%) |
Apr 22, 2016 | 28.23 | 28.50 | 28.18 | 28.29 | 920,433 | +0.04(+0.13%) |
Apr 21, 2016 | 28.53 | 28.74 | 28.19 | 28.25 | 904,790 | -0.34(-1.21%) |
Apr 20, 2016 | 28.66 | 28.74 | 28.36 | 28.59 | 1,403,275 | -0.02(-0.06%) |
Apr 19, 2016 | 28.45 | 28.74 | 28.22 | 28.61 | 1,081,038 | +0.32(+1.12%) |
Apr 18, 2016 | 28.00 | 28.41 | 27.91 | 28.29 | 890,627 | +0.07(+0.25%) |
Apr 15, 2016 | 27.98 | 28.29 | 27.51 | 28.22 | 640,118 | +0.12(+0.44%) |
Apr 14, 2016 | 28.29 | 28.36 | 27.51 | 28.10 | 755,585 | -0.19(-0.69%) |
Apr 13, 2016 | 27.79 | 28.38 | 27.72 | 28.29 | 1,131,877 | +0.87(+3.19%) |
Apr 12, 2016 | 27.48 | 27.86 | 27.20 | 27.42 | 979,366 | -0.10(-0.35%) |
Apr 11, 2016 | 27.23 | 27.96 | 27.13 | 27.52 | 1,342,526 | +0.37(+1.37%) |
Apr 08, 2016 | 27.25 | 27.65 | 26.98 | 27.15 | 615,969 | +0.33(+1.22%) |
Apr 07, 2016 | 27.20 | 27.35 | 26.46 | 26.82 | 738,779 | -0.65(-2.38%) |
Apr 06, 2016 | 27.23 | 27.67 | 26.83 | 27.47 | 648,895 | +0.20(+0.75%) |
Apr 05, 2016 | 27.62 | 27.62 | 27.13 | 27.27 | 805,892 | -0.67(-2.40%) |
Apr 04, 2016 | 28.22 | 28.50 | 27.85 | 27.94 | 574,480 | -0.35(-1.25%) |
Apr 01, 2016 | 27.97 | 28.32 | 27.47 | 28.29 | 900,097 | -0.09(-0.31%) |
Mar 31, 2016 | 28.25 | 28.50 | 28.05 | 28.38 | 743,097 | +0.07(+0.25%) |
Mar 30, 2016 | 27.95 | 28.56 | 27.71 | 28.31 | 1,365,363 | +0.65(+2.36%) |
Mar 29, 2016 | 27.07 | 27.68 | 26.34 | 27.66 | 1,624,539 | +0.39(+1.43%) |
Mar 28, 2016 | 27.76 | 27.83 | 26.73 | 27.27 | 1,160,109 | -0.40(-1.44%) |
Mar 24, 2016 | 27.38 | 27.67 | 27.67 | 27.67 | 1,006,403 | +0.00(+0.00%) |
Mar 23, 2016 | 28.36 | 28.36 | 27.59 | 27.67 | 987,383 | -0.79(-2.76%) |
Mar 22, 2016 | 28.65 | 28.77 | 28.05 | 28.45 | 1,226,168 | -0.51(-1.77%) |
Mar 21, 2016 | 28.82 | 29.17 | 28.63 | 28.97 | 579,962 | +0.00(+0.00%) |
Mar 18, 2016 | 28.78 | 29.25 | 28.50 | 28.97 | 1,059,163 | +0.34(+1.20%) |
Mar 17, 2016 | 27.91 | 28.87 | 27.86 | 28.62 | 913,029 | +0.68(+2.44%) |
Mar 16, 2016 | 27.06 | 28.06 | 26.96 | 27.94 | 1,048,786 | +0.76(+2.79%) |
Mar 15, 2016 | 27.60 | 27.64 | 26.97 | 27.18 | 775,462 | -0.63(-2.25%) |
Mar 14, 2016 | 27.47 | 27.91 | 27.39 | 27.81 | 708,959 | +0.10(+0.35%) |
Mar 11, 2016 | 27.46 | 27.88 | 27.27 | 27.71 | 733,600 | +0.60(+2.21%) |
Mar 10, 2016 | 27.65 | 27.71 | 26.58 | 27.11 | 1,092,708 | -0.41(-1.48%) |
Mar 09, 2016 | 26.98 | 27.55 | 26.79 | 27.52 | 1,190,070 | +0.75(+2.80%) |
Mar 08, 2016 | 27.22 | 27.34 | 26.54 | 26.77 | 1,262,740 | -0.84(-3.04%) |
Mar 07, 2016 | 27.57 | 27.74 | 27.33 | 27.61 | 1,621,647 | -0.15(-0.54%) |
Mar 04, 2016 | 27.93 | 28.01 | 27.29 | 27.76 | 1,365,224 | -0.04(-0.13%) |
Mar 03, 2016 | 27.27 | 27.86 | 27.20 | 27.79 | 1,259,684 | +0.53(+1.94%) |
Mar 02, 2016 | 26.72 | 27.27 | 26.41 | 27.26 | 982,103 | +0.47(+1.75%) |
Mar 01, 2016 | 26.78 | 26.89 | 26.11 | 26.79 | 1,836,424 | +0.28(+1.06%) |
Feb 29, 2016 | 25.78 | 26.88 | 25.67 | 26.51 | 1,549,895 | +0.74(+2.88%) |
Feb 26, 2016 | 25.59 | 26.94 | 25.45 | 25.77 | 2,782,997 | -0.31(-1.18%) |
Feb 25, 2016 | 25.06 | 26.09 | 24.98 | 26.08 | 1,906,899 | +0.94(+3.72%) |
Feb 24, 2016 | 24.76 | 25.29 | 23.71 | 25.14 | 1,717,812 | -0.04(-0.18%) |
Feb 23, 2016 | 24.77 | 25.44 | 24.40 | 25.19 | 1,732,251 | +0.11(+0.46%) |
Feb 22, 2016 | 24.03 | 25.20 | 23.82 | 25.07 | 1,347,198 | +1.46(+6.20%) |
Feb 19, 2016 | 24.31 | 24.46 | 23.49 | 23.61 | 1,494,907 | -0.95(-3.88%) |
Feb 18, 2016 | 24.03 | 24.76 | 23.83 | 24.56 | 1,613,979 | +0.78(+3.26%) |
Feb 17, 2016 | 22.61 | 24.22 | 22.59 | 23.79 | 2,240,913 | +1.47(+6.60%) |
Feb 16, 2016 | 21.90 | 22.50 | 21.39 | 22.31 | 2,034,717 | +0.87(+4.07%) |
Feb 12, 2016 | 20.36 | 21.44 | 21.44 | 21.44 | 2,047,274 | +1.39(+6.91%) |
Feb 11, 2016 | 20.08 | 20.72 | 19.82 | 20.05 | 1,628,605 | -0.73(-3.52%) |
Feb 10, 2016 | 20.72 | 21.52 | 20.57 | 20.79 | 1,382,734 | +0.29(+1.42%) |
Feb 09, 2016 | 20.25 | 20.57 | 20.02 | 20.49 | 1,323,448 | -0.13(-0.64%) |
Feb 08, 2016 | 21.56 | 21.68 | 20.21 | 20.63 | 1,533,024 | -1.16(-5.31%) |
Feb 05, 2016 | 22.24 | 22.40 | 21.72 | 21.78 | 781,712 | -0.46(-2.06%) |
Feb 04, 2016 | 21.61 | 22.65 | 21.61 | 22.24 | 1,761,923 | +0.66(+3.07%) |
Feb 03, 2016 | 21.87 | 21.87 | 20.95 | 21.58 | 1,835,244 | -0.04(-0.16%) |
Feb 02, 2016 | 22.59 | 22.59 | 21.54 | 21.61 | 1,626,964 | -1.39(-6.02%) |
Feb 01, 2016 | 22.43 | 23.22 | 22.25 | 23.00 | 1,440,568 | +0.27(+1.20%) |
Jan 29, 2016 | 21.63 | 22.73 | 21.63 | 22.73 | 1,858,247 | +1.24(+5.75%) |
Jan 28, 2016 | 21.81 | 22.13 | 21.24 | 21.49 | 1,740,595 | -0.26(-1.18%) |
Jan 27, 2016 | 22.88 | 22.91 | 21.64 | 21.75 | 2,663,654 | -1.23(-5.34%) |
Jan 26, 2016 | 21.96 | 23.22 | 21.91 | 22.97 | 1,883,949 | +1.24(+5.68%) |
Jan 25, 2016 | 22.43 | 22.43 | 21.59 | 21.74 | 2,055,866 | -0.79(-3.49%) |
Jan 22, 2016 | 22.20 | 22.73 | 22.02 | 22.52 | 1,398,083 | +0.87(+4.03%) |
Jan 21, 2016 | 21.51 | 22.10 | 21.09 | 21.65 | 1,841,090 | +0.19(+0.90%) |
Jan 20, 2016 | 21.58 | 21.81 | 20.21 | 21.46 | 2,402,899 | -0.51(-2.33%) |
Jan 19, 2016 | 23.40 | 23.43 | 21.67 | 21.97 | 2,357,175 | -1.01(-4.41%) |
Jan 15, 2016 | 23.09 | 22.98 | 22.98 | 22.98 | 2,630,785 | -0.94(-3.91%) |
Jan 14, 2016 | 23.47 | 24.36 | 22.67 | 23.92 | 3,042,450 | +0.45(+1.92%) |
Jan 13, 2016 | 24.68 | 24.90 | 23.00 | 23.47 | 2,190,486 | -1.06(-4.32%) |
Jan 12, 2016 | 25.04 | 25.37 | 24.28 | 24.53 | 1,972,439 | -0.32(-1.28%) |
Jan 11, 2016 | 25.19 | 25.49 | 24.57 | 24.84 | 1,885,888 | -0.30(-1.19%) |
Jan 08, 2016 | 26.59 | 26.82 | 25.08 | 25.14 | 2,630,830 | -1.24(-4.71%) |
Jan 07, 2016 | 27.62 | 27.64 | 26.18 | 26.39 | 1,876,511 | -1.83(-6.47%) |
Jan 06, 2016 | 28.22 | 28.66 | 27.95 | 28.21 | 1,222,678 | -0.77(-2.65%) |
Jan 05, 2016 | 28.98 | 29.16 | 28.64 | 28.98 | 931,218 | +0.02(+0.06%) |
Jan 04, 2016 | 29.01 | 29.04 | 28.29 | 28.96 | 1,109,971 | -0.57(-1.94%) |
Dec 31, 2015 | 29.28 | 29.54 | 29.54 | 29.54 | 492,719 | +0.03(+0.09%) |
Dec 30, 2015 | 29.80 | 29.95 | 29.49 | 29.51 | 518,631 | -0.28(-0.95%) |
Dec 29, 2015 | 29.78 | 29.97 | 29.59 | 29.79 | 754,774 | +0.30(+1.02%) |
Dec 28, 2015 | 29.77 | 29.81 | 29.21 | 29.49 | 1,027,760 | -0.31(-1.04%) |
Dec 24, 2015 | 29.72 | 29.80 | 29.80 | 29.80 | 378,239 | +0.03(+0.09%) |
Dec 23, 2015 | 29.11 | 29.90 | 29.00 | 29.78 | 1,086,278 | +0.93(+3.21%) |
Dec 22, 2015 | 28.24 | 29.09 | 28.24 | 28.85 | 976,960 | +0.60(+2.12%) |
Dec 21, 2015 | 27.46 | 28.44 | 27.46 | 28.25 | 824,080 | +0.83(+3.02%) |
Dec 18, 2015 | 27.57 | 27.80 | 27.26 | 27.42 | 1,471,154 | -0.39(-1.40%) |
Dec 17, 2015 | 28.51 | 28.58 | 27.80 | 27.81 | 779,584 | -0.45(-1.59%) |
Dec 16, 2015 | 27.94 | 28.55 | 27.49 | 28.26 | 793,628 | +0.54(+1.94%) |
Dec 15, 2015 | 27.35 | 27.87 | 27.31 | 27.72 | 1,178,667 | +0.65(+2.41%) |
Dec 14, 2015 | 28.08 | 28.12 | 26.89 | 27.07 | 1,611,624 | -0.92(-3.28%) |
Dec 11, 2015 | 28.32 | 28.73 | 27.75 | 27.98 | 1,334,344 | -0.44(-1.55%) |
Dec 10, 2015 | 28.51 | 28.92 | 28.38 | 28.43 | 427,783 | -0.04(-0.12%) |
Dec 09, 2015 | 28.65 | 29.16 | 28.22 | 28.46 | 1,147,798 | -0.25(-0.86%) |
Dec 08, 2015 | 29.57 | 29.62 | 28.58 | 28.71 | 1,373,723 | -1.20(-4.01%) |
Dec 07, 2015 | 30.01 | 30.04 | 29.63 | 29.91 | 936,479 | -0.06(-0.21%) |
Dec 04, 2015 | 29.59 | 30.06 | 29.52 | 29.97 | 437,185 | +0.33(+1.10%) |
Dec 03, 2015 | 30.14 | 30.27 | 29.40 | 29.64 | 809,459 | -0.33(-1.12%) |
Dec 02, 2015 | 29.86 | 30.51 | 29.80 | 29.98 | 2,046,895 | +0.03(+0.09%) |
Dec 01, 2015 | 29.83 | 29.95 | 29.51 | 29.95 | 707,689 | +0.33(+1.10%) |
Nov 30, 2015 | 29.67 | 29.88 | 29.50 | 29.62 | 945,871 | +0.05(+0.18%) |
Nov 27, 2015 | 29.45 | 29.66 | 29.18 | 29.57 | 253,867 | +0.16(+0.54%) |
Nov 25, 2015 | 29.29 | 29.41 | 29.41 | 29.41 | 521,750 | -0.14(-0.48%) |
Nov 24, 2015 | 29.51 | 29.59 | 29.23 | 29.55 | 1,033,723 | -0.08(-0.27%) |
Nov 23, 2015 | 29.92 | 30.08 | 29.51 | 29.63 | 1,231,886 | -0.25(-0.83%) |
Nov 20, 2015 | 29.82 | 30.26 | 29.69 | 29.88 | 2,835,057 | +0.27(+0.92%) |
Nov 19, 2015 | 29.72 | 29.99 | 29.20 | 29.61 | 479,768 | -0.10(-0.33%) |
Nov 18, 2015 | 29.19 | 29.78 | 29.12 | 29.70 | 905,383 | +0.65(+2.24%) |
Nov 17, 2015 | 28.92 | 29.66 | 28.67 | 29.05 | 774,598 | +0.24(+0.83%) |
Nov 16, 2015 | 28.66 | 29.10 | 28.20 | 28.81 | 829,734 | -0.11(-0.40%) |
Nov 13, 2015 | 28.53 | 29.00 | 28.10 | 28.93 | 1,049,020 | +0.92(+3.27%) |
Nov 12, 2015 | 28.72 | 28.92 | 27.84 | 28.01 | 1,063,060 | -1.05(-3.61%) |
Nov 11, 2015 | 28.97 | 29.18 | 28.63 | 29.06 | 1,215,282 | +0.06(+0.21%) |
Nov 10, 2015 | 29.32 | 29.80 | 28.67 | 29.00 | 1,070,997 | -0.45(-1.53%) |
Nov 09, 2015 | 30.80 | 30.80 | 29.14 | 29.45 | 849,985 | -1.33(-4.32%) |
Nov 06, 2015 | 30.68 | 31.02 | 29.69 | 30.78 | 2,211,673 | +1.17(+3.96%) |
Nov 05, 2015 | 29.28 | 29.63 | 28.67 | 29.61 | 1,367,851 | +0.31(+1.05%) |
Nov 04, 2015 | 29.45 | 29.54 | 28.95 | 29.30 | 987,803 | -0.13(-0.45%) |
Nov 03, 2015 | 29.99 | 30.25 | 29.39 | 29.43 | 1,472,946 | -0.60(-1.99%) |
Nov 02, 2015 | 29.65 | 30.11 | 29.54 | 30.03 | 864,953 | +0.33(+1.13%) |
Oct 30, 2015 | 29.58 | 29.97 | 29.46 | 29.69 | 683,296 | +0.17(+0.57%) |
Oct 29, 2015 | 29.54 | 29.91 | 29.47 | 29.53 | 785,313 | -0.21(-0.71%) |
Oct 28, 2015 | 29.40 | 29.89 | 29.18 | 29.74 | 869,544 | +0.50(+1.72%) |
Oct 27, 2015 | 29.91 | 30.13 | 29.02 | 29.24 | 941,522 | -0.86(-2.87%) |
Oct 26, 2015 | 30.36 | 30.49 | 29.91 | 30.10 | 1,055,460 | -0.26(-0.87%) |
Oct 23, 2015 | 29.99 | 30.70 | 29.92 | 30.36 | 1,116,476 | +0.66(+2.22%) |
Oct 22, 2015 | 29.10 | 30.00 | 29.07 | 29.70 | 1,121,867 | +0.87(+3.02%) |
Oct 21, 2015 | 29.42 | 29.47 | 28.71 | 28.83 | 721,685 | -0.46(-1.56%) |
Oct 20, 2015 | 29.00 | 29.60 | 28.85 | 29.29 | 730,581 | +0.22(+0.76%) |
Oct 19, 2015 | 28.56 | 29.16 | 28.50 | 29.07 | 636,999 | +0.38(+1.32%) |
Oct 16, 2015 | 29.33 | 29.75 | 28.44 | 28.69 | 1,260,565 | -0.63(-2.13%) |
Oct 15, 2015 | 29.07 | 29.91 | 28.91 | 29.32 | 1,611,580 | +0.42(+1.46%) |
Oct 14, 2015 | 30.28 | 30.79 | 27.54 | 28.89 | 4,200,305 | -1.44(-4.73%) |
Oct 13, 2015 | 30.64 | 30.73 | 30.00 | 30.33 | 1,121,734 | -0.34(-1.12%) |
Oct 12, 2015 | 30.39 | 30.77 | 29.84 | 30.67 | 679,811 | +0.30(+0.99%) |
Oct 09, 2015 | 30.24 | 30.76 | 30.07 | 30.37 | 1,286,873 | +0.21(+0.70%) |
Oct 08, 2015 | 29.42 | 30.41 | 29.38 | 30.16 | 1,062,707 | +0.61(+2.06%) |
Oct 07, 2015 | 28.86 | 29.58 | 28.43 | 29.55 | 835,681 | +0.87(+3.04%) |
Oct 06, 2015 | 28.77 | 29.30 | 28.59 | 28.68 | 672,189 | -0.07(-0.25%) |
Oct 05, 2015 | 28.03 | 28.97 | 27.70 | 28.75 | 794,147 | +0.98(+3.52%) |
Oct 02, 2015 | 26.78 | 27.80 | 26.39 | 27.77 | 873,534 | +0.74(+2.74%) |
Oct 01, 2015 | 27.25 | 27.52 | 26.81 | 27.03 | 880,453 | -0.20(-0.74%) |
Sep 30, 2015 | 26.95 | 27.30 | 26.71 | 27.24 | 681,113 | +0.67(+2.52%) |
Sep 29, 2015 | 27.12 | 27.12 | 26.20 | 26.57 | 1,267,946 | -0.52(-1.92%) |
Sep 28, 2015 | 28.71 | 28.72 | 26.84 | 27.09 | 1,381,956 | -1.92(-6.62%) |
Sep 25, 2015 | 29.24 | 29.77 | 28.83 | 29.01 | 1,048,413 | -0.04(-0.12%) |
Sep 24, 2015 | 28.68 | 29.10 | 28.22 | 29.04 | 900,405 | +0.18(+0.64%) |
Sep 23, 2015 | 29.07 | 29.18 | 28.66 | 28.86 | 889,374 | -0.11(-0.40%) |
Sep 22, 2015 | 29.05 | 29.18 | 28.74 | 28.97 | 902,991 | -0.57(-1.94%) |
Sep 21, 2015 | 28.94 | 29.87 | 28.94 | 29.54 | 1,374,509 | +1.12(+3.94%) |
Sep 18, 2015 | 28.82 | 28.95 | 28.27 | 28.43 | 730,614 | -0.49(-1.71%) |
Sep 17, 2015 | 28.47 | 29.30 | 28.38 | 28.92 | 741,829 | +0.41(+1.42%) |
Sep 16, 2015 | 28.10 | 28.54 | 28.01 | 28.51 | 477,411 | +0.41(+1.47%) |
Sep 15, 2015 | 27.84 | 28.23 | 27.70 | 28.10 | 1,167,858 | +0.40(+1.43%) |
Sep 14, 2015 | 27.92 | 27.97 | 27.53 | 27.70 | 376,231 | -0.24(-0.85%) |
Sep 11, 2015 | 27.66 | 28.17 | 27.66 | 27.94 | 403,875 | +0.11(+0.38%) |
Sep 10, 2015 | 27.62 | 27.95 | 27.40 | 27.84 | 649,896 | +0.18(+0.67%) |
Sep 09, 2015 | 28.19 | 28.48 | 27.62 | 27.65 | 376,384 | -0.23(-0.82%) |
Sep 08, 2015 | 27.75 | 28.00 | 27.41 | 27.88 | 528,376 | +0.64(+2.36%) |
Sep 04, 2015 | 27.16 | 27.24 | 27.24 | 27.24 | 363,856 | -0.34(-1.24%) |
Sep 03, 2015 | 27.76 | 28.06 | 27.49 | 27.58 | 464,241 | +0.00(+0.00%) |
Sep 02, 2015 | 27.65 | 27.67 | 27.13 | 27.58 | 308,734 | +0.34(+1.26%) |
Sep 01, 2015 | 27.71 | 27.82 | 27.08 | 27.24 | 747,895 | -1.06(-3.76%) |
Aug 31, 2015 | 27.90 | 28.55 | 27.69 | 28.30 | 708,611 | +0.19(+0.69%) |
Aug 28, 2015 | 28.20 | 28.35 | 27.88 | 28.11 | 841,323 | -0.18(-0.62%) |
Aug 27, 2015 | 27.89 | 28.56 | 27.74 | 28.28 | 1,022,114 | +0.88(+3.21%) |
Aug 26, 2015 | 27.22 | 27.46 | 26.46 | 27.40 | 1,106,441 | +0.90(+3.39%) |
Aug 25, 2015 | 26.70 | 27.36 | 26.46 | 26.51 | 1,398,013 | +0.26(+1.01%) |
Aug 24, 2015 | 26.39 | 27.63 | 24.74 | 26.24 | 1,942,826 | -1.87(-6.66%) |
Aug 21, 2015 | 28.87 | 28.87 | 27.95 | 28.12 | 1,302,589 | -0.76(-2.62%) |
Aug 20, 2015 | 30.03 | 30.03 | 28.85 | 28.87 | 1,285,654 | -1.35(-4.45%) |
Aug 19, 2015 | 30.43 | 30.54 | 29.73 | 30.22 | 809,163 | -0.39(-1.26%) |
Aug 18, 2015 | 31.35 | 31.40 | 30.47 | 30.61 | 676,834 | -0.82(-2.60%) |
Aug 17, 2015 | 30.97 | 31.50 | 30.82 | 31.42 | 550,166 | +0.38(+1.22%) |
Aug 14, 2015 | 31.16 | 31.16 | 30.69 | 31.05 | 477,894 | -0.08(-0.25%) |
Aug 13, 2015 | 31.63 | 31.73 | 31.07 | 31.13 | 484,671 | -0.51(-1.61%) |
Aug 12, 2015 | 31.91 | 32.19 | 31.12 | 31.64 | 1,061,602 | -0.62(-1.94%) |
Aug 11, 2015 | 32.32 | 32.37 | 31.90 | 32.26 | 1,327,983 | -0.40(-1.24%) |
Aug 10, 2015 | 32.12 | 32.67 | 31.93 | 32.66 | 949,166 | +0.69(+2.15%) |
Aug 07, 2015 | 31.04 | 32.18 | 30.88 | 31.98 | 1,903,328 | +1.16(+3.77%) |
Aug 06, 2015 | 31.02 | 31.14 | 30.73 | 30.82 | 935,857 | -0.11(-0.34%) |
Aug 05, 2015 | 31.03 | 31.30 | 30.84 | 30.92 | 582,033 | +0.02(+0.06%) |
Aug 04, 2015 | 30.65 | 31.05 | 30.47 | 30.91 | 638,237 | +0.29(+0.95%) |
Aug 03, 2015 | 31.05 | 31.13 | 30.47 | 30.62 | 953,965 | -0.48(-1.56%) |
Jul 31, 2015 | 30.42 | 31.46 | 30.38 | 31.10 | 1,943,896 | +1.73(+5.90%) |
Jul 30, 2015 | 29.59 | 29.59 | 29.30 | 29.37 | 1,218,598 | -0.37(-1.24%) |
Jul 29, 2015 | 29.55 | 29.76 | 29.37 | 29.74 | 1,276,708 | +0.29(+0.99%) |
Jul 28, 2015 | 29.23 | 29.60 | 28.95 | 29.45 | 942,732 | +0.37(+1.27%) |
Jul 27, 2015 | 29.46 | 29.68 | 29.00 | 29.08 | 1,063,561 | -0.67(-2.25%) |
Jul 24, 2015 | 30.30 | 30.43 | 29.54 | 29.74 | 663,695 | -0.46(-1.51%) |
Jul 23, 2015 | 30.67 | 30.68 | 30.05 | 30.20 | 557,828 | -0.42(-1.38%) |
Jul 22, 2015 | 30.23 | 30.80 | 29.96 | 30.62 | 606,572 | +0.32(+1.04%) |
Jul 21, 2015 | 30.37 | 30.80 | 30.18 | 30.31 | 493,329 | -0.09(-0.29%) |
Jul 20, 2015 | 30.50 | 30.58 | 30.24 | 30.40 | 541,302 | -0.11(-0.35%) |
Jul 17, 2015 | 30.31 | 30.63 | 30.11 | 30.50 | 411,932 | +0.19(+0.64%) |
Jul 16, 2015 | 30.29 | 30.44 | 30.06 | 30.31 | 443,485 | +0.19(+0.64%) |
Jul 15, 2015 | 30.11 | 30.26 | 29.80 | 30.11 | 502,114 | -0.05(-0.18%) |
Jul 14, 2015 | 30.06 | 30.28 | 30.00 | 30.17 | 303,987 | +0.04(+0.15%) |
Jul 13, 2015 | 30.04 | 30.22 | 29.93 | 30.12 | 522,386 | +0.33(+1.12%) |
Jul 10, 2015 | 29.23 | 29.80 | 29.18 | 29.79 | 1,039,970 | +0.77(+2.64%) |
Jul 09, 2015 | 29.30 | 29.43 | 29.02 | 29.02 | 484,856 | +0.04(+0.12%) |
Jul 08, 2015 | 29.64 | 29.78 | 28.73 | 28.99 | 633,057 | -0.80(-2.69%) |
Jul 07, 2015 | 29.60 | 29.90 | 28.92 | 29.79 | 1,037,579 | +0.15(+0.50%) |
Jul 06, 2015 | 29.65 | 29.92 | 29.24 | 29.64 | 713,152 | -0.18(-0.62%) |
Jul 02, 2015 | 29.90 | 29.82 | 29.82 | 29.82 | 612,338 | +0.00(+0.00%) |