Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 27.52 | 27.71 | 27.28 | 27.58 | 22,172 | +0.14(+0.52%) |
Jun 29, 2016 | 27.79 | 27.90 | 27.30 | 27.43 | 16,566 | -0.17(-0.61%) |
Jun 28, 2016 | 27.69 | 27.69 | 27.43 | 27.60 | 11,746 | -0.07(-0.26%) |
Jun 27, 2016 | 27.09 | 27.79 | 26.92 | 27.67 | 17,051 | +0.45(+1.64%) |
Jun 24, 2016 | 26.78 | 27.44 | 26.78 | 27.23 | 44,451 | -0.10(-0.38%) |
Jun 23, 2016 | 27.41 | 27.47 | 27.21 | 27.33 | 12,776 | +0.10(+0.38%) |
Jun 22, 2016 | 27.36 | 27.55 | 27.18 | 27.23 | 11,465 | -0.11(-0.41%) |
Jun 21, 2016 | 27.39 | 27.66 | 27.31 | 27.34 | 10,584 | -0.03(-0.12%) |
Jun 20, 2016 | 27.63 | 27.91 | 27.33 | 27.37 | 19,434 | +0.04(+0.15%) |
Jun 17, 2016 | 27.71 | 28.11 | 27.11 | 27.33 | 25,203 | -0.31(-1.13%) |
Jun 16, 2016 | 27.47 | 27.88 | 27.47 | 27.64 | 7,796 | +0.10(+0.38%) |
Jun 15, 2016 | 27.68 | 27.77 | 27.49 | 27.54 | 11,192 | -0.07(-0.26%) |
Jun 14, 2016 | 27.25 | 27.79 | 27.16 | 27.61 | 18,571 | +0.50(+1.83%) |
Jun 13, 2016 | 27.19 | 27.31 | 27.06 | 27.11 | 10,993 | -0.14(-0.50%) |
Jun 10, 2016 | 26.95 | 27.25 | 26.78 | 27.25 | 10,585 | +0.26(+0.98%) |
Jun 09, 2016 | 26.88 | 27.13 | 26.82 | 26.99 | 13,085 | +0.17(+0.63%) |
Jun 08, 2016 | 26.46 | 26.95 | 26.38 | 26.82 | 22,430 | +0.49(+1.85%) |
Jun 07, 2016 | 26.75 | 26.92 | 26.01 | 26.33 | 30,029 | -0.64(-2.37%) |
Jun 06, 2016 | 26.04 | 27.07 | 26.04 | 26.97 | 10,859 | +0.96(+3.68%) |
Jun 03, 2016 | 25.85 | 26.01 | 25.78 | 26.01 | 17,791 | +0.11(+0.43%) |
Jun 02, 2016 | 26.07 | 26.32 | 25.67 | 25.90 | 31,162 | -0.26(-1.01%) |
Jun 01, 2016 | 26.09 | 26.24 | 26.05 | 26.16 | 23,344 | +0.20(+0.77%) |
May 31, 2016 | 25.90 | 26.04 | 25.68 | 25.96 | 10,652 | +0.16(+0.62%) |
May 27, 2016 | 25.44 | 25.80 | 25.80 | 25.80 | 16,152 | +0.50(+1.99%) |
May 26, 2016 | 25.35 | 25.38 | 25.16 | 25.30 | 15,486 | +0.00(+0.00%) |
May 25, 2016 | 24.45 | 25.32 | 24.42 | 25.30 | 22,639 | +0.52(+2.09%) |
May 24, 2016 | 24.50 | 25.05 | 24.49 | 24.78 | 13,243 | +0.37(+1.50%) |
May 23, 2016 | 24.33 | 24.51 | 24.20 | 24.41 | 13,168 | +0.10(+0.43%) |
May 20, 2016 | 24.13 | 24.46 | 23.99 | 24.31 | 14,703 | +0.31(+1.30%) |
May 19, 2016 | 24.29 | 24.35 | 23.87 | 24.00 | 7,838 | -0.38(-1.54%) |
May 18, 2016 | 24.50 | 24.75 | 24.28 | 24.37 | 7,418 | -0.15(-0.62%) |
May 17, 2016 | 25.64 | 25.91 | 24.49 | 24.53 | 12,678 | -1.63(-6.22%) |
May 16, 2016 | 26.14 | 26.18 | 25.86 | 26.15 | 7,155 | +0.15(+0.58%) |
May 13, 2016 | 26.36 | 26.50 | 25.83 | 26.00 | 10,138 | -0.20(-0.76%) |
May 12, 2016 | 26.53 | 26.64 | 26.18 | 26.20 | 4,756 | -0.32(-1.20%) |
May 11, 2016 | 26.70 | 27.07 | 26.35 | 26.52 | 11,614 | -0.36(-1.33%) |
May 10, 2016 | 26.58 | 26.96 | 26.45 | 26.87 | 10,986 | +0.43(+1.62%) |
May 09, 2016 | 27.10 | 27.10 | 26.26 | 26.45 | 12,311 | -0.11(-0.42%) |
May 06, 2016 | 26.79 | 26.96 | 26.18 | 26.56 | 12,403 | -0.17(-0.65%) |
May 05, 2016 | 27.05 | 27.05 | 26.49 | 26.73 | 7,649 | -0.21(-0.77%) |
May 04, 2016 | 26.67 | 27.41 | 26.41 | 26.94 | 17,810 | +0.25(+0.95%) |
May 03, 2016 | 26.41 | 26.89 | 26.41 | 26.68 | 8,215 | +0.06(+0.24%) |
May 02, 2016 | 26.46 | 26.68 | 26.30 | 26.62 | 7,982 | +0.16(+0.60%) |
Apr 29, 2016 | 26.48 | 26.59 | 26.20 | 26.46 | 11,705 | -0.05(-0.18%) |
Apr 28, 2016 | 26.36 | 26.83 | 26.34 | 26.51 | 18,276 | +0.06(+0.24%) |
Apr 27, 2016 | 26.50 | 27.09 | 26.34 | 26.45 | 10,468 | -0.07(-0.27%) |
Apr 26, 2016 | 26.64 | 26.92 | 26.18 | 26.52 | 14,944 | +0.08(+0.30%) |
Apr 25, 2016 | 26.29 | 26.54 | 26.18 | 26.44 | 8,947 | +0.09(+0.33%) |
Apr 22, 2016 | 26.43 | 26.60 | 26.18 | 26.35 | 8,151 | -0.26(-0.98%) |
Apr 21, 2016 | 27.06 | 27.06 | 26.37 | 26.61 | 15,455 | -0.29(-1.09%) |
Apr 20, 2016 | 27.62 | 27.62 | 26.88 | 26.91 | 10,087 | -0.35(-1.28%) |
Apr 19, 2016 | 27.25 | 27.37 | 26.97 | 27.26 | 16,891 | +0.02(+0.06%) |
Apr 18, 2016 | 26.81 | 27.28 | 26.73 | 27.24 | 23,815 | +0.33(+1.21%) |
Apr 15, 2016 | 26.87 | 27.20 | 26.57 | 26.91 | 7,338 | +0.02(+0.06%) |
Apr 14, 2016 | 27.01 | 27.22 | 26.61 | 26.90 | 14,414 | -0.39(-1.42%) |
Apr 13, 2016 | 26.76 | 27.36 | 26.25 | 27.29 | 25,069 | +0.71(+2.69%) |
Apr 12, 2016 | 26.30 | 26.95 | 26.30 | 26.57 | 11,958 | +0.24(+0.90%) |
Apr 11, 2016 | 26.71 | 27.60 | 26.26 | 26.34 | 20,061 | -0.37(-1.40%) |
Apr 08, 2016 | 27.01 | 27.15 | 26.58 | 26.71 | 10,579 | -0.22(-0.82%) |
Apr 07, 2016 | 26.89 | 27.09 | 26.57 | 26.93 | 16,743 | -0.08(-0.29%) |
Apr 06, 2016 | 26.77 | 27.01 | 26.27 | 27.01 | 20,145 | +0.25(+0.92%) |
Apr 05, 2016 | 26.66 | 27.03 | 26.36 | 26.76 | 18,013 | +0.12(+0.45%) |
Apr 04, 2016 | 26.49 | 26.83 | 26.08 | 26.64 | 19,597 | +0.14(+0.54%) |
Apr 01, 2016 | 25.77 | 26.76 | 25.57 | 26.50 | 15,647 | -0.29(-1.10%) |
Mar 31, 2016 | 27.10 | 27.13 | 26.58 | 26.80 | 25,688 | -0.26(-0.97%) |
Mar 30, 2016 | 27.03 | 27.18 | 26.49 | 27.06 | 17,280 | +0.14(+0.53%) |
Mar 29, 2016 | 26.48 | 26.96 | 25.91 | 26.91 | 30,542 | +0.44(+1.68%) |
Mar 28, 2016 | 26.21 | 26.64 | 25.90 | 26.47 | 34,088 | +0.72(+2.80%) |
Mar 24, 2016 | 26.18 | 25.75 | 25.75 | 25.75 | 13,489 | -0.86(-3.22%) |
Mar 23, 2016 | 26.73 | 27.21 | 26.18 | 26.60 | 25,985 | -0.17(-0.62%) |
Mar 22, 2016 | 28.43 | 29.16 | 26.40 | 26.77 | 42,167 | -1.95(-6.79%) |
Mar 21, 2016 | 27.76 | 28.83 | 27.37 | 28.72 | 39,151 | +1.15(+4.17%) |
Mar 18, 2016 | 26.97 | 27.91 | 26.51 | 27.57 | 66,688 | +0.60(+2.24%) |
Mar 17, 2016 | 26.34 | 27.37 | 26.26 | 26.97 | 61,557 | +0.55(+2.07%) |
Mar 16, 2016 | 27.64 | 27.72 | 26.18 | 26.42 | 31,325 | -1.07(-3.90%) |
Mar 15, 2016 | 27.45 | 27.74 | 26.99 | 27.49 | 19,348 | -0.06(-0.20%) |
Mar 14, 2016 | 28.48 | 28.48 | 27.45 | 27.55 | 30,331 | -1.01(-3.53%) |
Mar 11, 2016 | 27.78 | 28.76 | 27.45 | 28.56 | 28,942 | +1.55(+5.76%) |
Mar 10, 2016 | 29.67 | 30.09 | 26.80 | 27.00 | 40,051 | -2.89(-9.66%) |
Mar 09, 2016 | 29.92 | 30.13 | 29.77 | 29.89 | 14,434 | -0.06(-0.19%) |
Mar 08, 2016 | 30.11 | 30.28 | 29.69 | 29.94 | 39,629 | -0.20(-0.66%) |
Mar 07, 2016 | 30.10 | 30.20 | 29.84 | 30.14 | 15,716 | +0.00(+0.00%) |
Mar 04, 2016 | 30.00 | 30.14 | 29.61 | 30.14 | 22,445 | +0.15(+0.50%) |
Mar 03, 2016 | 28.93 | 30.48 | 28.89 | 29.99 | 55,218 | +0.56(+1.91%) |
Mar 02, 2016 | 29.09 | 29.52 | 28.65 | 29.43 | 30,446 | +0.36(+1.26%) |
Mar 01, 2016 | 29.31 | 29.31 | 28.79 | 29.06 | 24,796 | -0.16(-0.54%) |
Feb 29, 2016 | 28.82 | 29.26 | 28.56 | 29.22 | 21,995 | +0.40(+1.40%) |
Feb 26, 2016 | 28.68 | 28.86 | 28.29 | 28.82 | 28,390 | +0.18(+0.64%) |
Feb 25, 2016 | 28.79 | 28.92 | 27.95 | 28.64 | 18,800 | +0.29(+1.01%) |
Feb 24, 2016 | 27.94 | 28.44 | 27.81 | 28.35 | 17,727 | +0.33(+1.16%) |
Feb 23, 2016 | 28.15 | 28.54 | 28.02 | 28.02 | 14,472 | -0.16(-0.56%) |
Feb 22, 2016 | 28.29 | 28.68 | 28.05 | 28.18 | 27,999 | -0.07(-0.25%) |
Feb 19, 2016 | 29.25 | 29.25 | 28.05 | 28.25 | 31,813 | -0.98(-3.34%) |
Feb 18, 2016 | 29.34 | 29.35 | 28.73 | 29.23 | 14,591 | -0.02(-0.05%) |
Feb 17, 2016 | 29.06 | 29.35 | 29.06 | 29.25 | 17,301 | +0.06(+0.22%) |
Feb 16, 2016 | 28.99 | 29.21 | 28.48 | 29.18 | 11,593 | +0.36(+1.26%) |
Feb 12, 2016 | 29.23 | 28.82 | 28.82 | 28.82 | 9,635 | -0.32(-1.11%) |
Feb 11, 2016 | 28.24 | 29.42 | 27.89 | 29.14 | 12,871 | +0.81(+2.87%) |
Feb 10, 2016 | 28.32 | 28.84 | 28.26 | 28.33 | 13,316 | -0.59(-2.05%) |
Feb 09, 2016 | 29.00 | 29.64 | 28.92 | 28.92 | 7,141 | -0.24(-0.84%) |
Feb 08, 2016 | 28.65 | 29.37 | 27.64 | 29.17 | 21,703 | +0.60(+2.10%) |
Feb 05, 2016 | 28.97 | 29.42 | 28.35 | 28.57 | 21,684 | -0.36(-1.25%) |
Feb 04, 2016 | 29.16 | 29.59 | 28.59 | 28.93 | 21,181 | -0.23(-0.78%) |
Feb 03, 2016 | 29.15 | 29.19 | 28.75 | 29.16 | 14,515 | +0.17(+0.60%) |
Feb 02, 2016 | 29.07 | 29.44 | 28.98 | 28.99 | 16,264 | -0.29(-1.00%) |
Feb 01, 2016 | 29.38 | 29.89 | 28.87 | 29.28 | 21,117 | -0.30(-1.01%) |
Jan 29, 2016 | 29.31 | 30.07 | 28.98 | 29.58 | 37,768 | +0.44(+1.52%) |
Jan 28, 2016 | 28.61 | 29.51 | 28.51 | 29.14 | 17,424 | +0.60(+2.10%) |
Jan 27, 2016 | 29.30 | 29.30 | 28.33 | 28.54 | 14,207 | -0.76(-2.58%) |
Jan 26, 2016 | 28.84 | 29.40 | 28.64 | 29.29 | 19,247 | +0.73(+2.57%) |
Jan 25, 2016 | 29.39 | 29.39 | 28.38 | 28.56 | 14,023 | -0.62(-2.11%) |
Jan 22, 2016 | 28.99 | 29.62 | 28.15 | 29.17 | 27,162 | +0.43(+1.51%) |
Jan 21, 2016 | 27.81 | 29.05 | 27.53 | 28.74 | 43,207 | +0.70(+2.50%) |
Jan 20, 2016 | 26.93 | 28.10 | 26.04 | 28.04 | 33,703 | +0.80(+2.92%) |
Jan 19, 2016 | 27.53 | 28.50 | 26.71 | 27.24 | 38,681 | +0.06(+0.23%) |
Jan 15, 2016 | 27.49 | 27.18 | 27.18 | 27.18 | 23,075 | -0.95(-3.37%) |
Jan 14, 2016 | 28.39 | 28.50 | 27.24 | 28.13 | 29,665 | -0.02(-0.06%) |
Jan 13, 2016 | 29.33 | 29.38 | 27.97 | 28.14 | 21,021 | -1.19(-4.06%) |
Jan 12, 2016 | 29.14 | 29.83 | 28.82 | 29.33 | 33,703 | +0.38(+1.31%) |
Jan 11, 2016 | 28.95 | 29.16 | 28.53 | 28.95 | 36,321 | +0.06(+0.19%) |
Jan 08, 2016 | 28.73 | 29.28 | 28.54 | 28.90 | 40,215 | +0.21(+0.74%) |
Jan 07, 2016 | 28.24 | 29.02 | 27.72 | 28.69 | 58,890 | +0.10(+0.36%) |
Jan 06, 2016 | 28.44 | 29.01 | 28.22 | 28.58 | 25,727 | -0.08(-0.28%) |
Jan 05, 2016 | 28.03 | 28.66 | 27.73 | 28.66 | 24,586 | +0.76(+2.71%) |
Jan 04, 2016 | 29.14 | 29.51 | 27.72 | 27.91 | 32,274 | -1.14(-3.94%) |
Dec 31, 2015 | 29.55 | 29.05 | 29.05 | 29.05 | 15,468 | -0.34(-1.15%) |
Dec 30, 2015 | 29.47 | 30.48 | 29.30 | 29.39 | 19,302 | -0.16(-0.53%) |
Dec 29, 2015 | 29.92 | 30.43 | 29.29 | 29.55 | 25,329 | -0.35(-1.19%) |
Dec 28, 2015 | 30.06 | 30.56 | 29.80 | 29.90 | 12,127 | -0.31(-1.02%) |
Dec 24, 2015 | 30.17 | 30.21 | 30.21 | 30.21 | 7,987 | +0.13(+0.45%) |
Dec 23, 2015 | 29.29 | 30.69 | 29.29 | 30.07 | 23,426 | +0.69(+2.36%) |
Dec 22, 2015 | 29.28 | 29.40 | 28.87 | 29.38 | 29,594 | +0.20(+0.68%) |
Dec 21, 2015 | 29.14 | 29.26 | 28.99 | 29.18 | 11,526 | +0.17(+0.60%) |
Dec 18, 2015 | 28.95 | 29.40 | 28.79 | 29.01 | 52,228 | -0.05(-0.16%) |
Dec 17, 2015 | 28.90 | 29.36 | 28.78 | 29.06 | 9,350 | -0.01(-0.03%) |
Dec 16, 2015 | 28.81 | 29.17 | 28.79 | 29.06 | 11,188 | +0.25(+0.88%) |
Dec 15, 2015 | 29.05 | 29.65 | 28.79 | 28.81 | 54,955 | -0.28(-0.98%) |
Dec 14, 2015 | 27.92 | 29.57 | 27.68 | 29.10 | 45,861 | +1.42(+5.13%) |
Dec 11, 2015 | 27.27 | 27.91 | 27.27 | 27.68 | 22,545 | +0.02(+0.06%) |
Dec 10, 2015 | 26.90 | 27.80 | 26.80 | 27.66 | 20,652 | +0.76(+2.81%) |
Dec 09, 2015 | 26.66 | 27.01 | 26.19 | 26.90 | 30,849 | +0.54(+2.03%) |
Dec 08, 2015 | 25.63 | 26.66 | 25.63 | 26.37 | 18,622 | +0.58(+2.23%) |
Dec 07, 2015 | 24.39 | 26.52 | 23.96 | 25.79 | 27,214 | +2.19(+9.29%) |
Dec 04, 2015 | 23.93 | 24.29 | 23.51 | 23.60 | 12,280 | -0.21(-0.86%) |
Dec 03, 2015 | 23.96 | 24.00 | 23.80 | 23.80 | 7,960 | -0.21(-0.89%) |
Dec 02, 2015 | 24.25 | 24.32 | 24.02 | 24.02 | 12,397 | -0.31(-1.26%) |
Dec 01, 2015 | 24.64 | 24.66 | 24.17 | 24.32 | 11,942 | -0.30(-1.22%) |
Nov 30, 2015 | 24.84 | 24.92 | 24.58 | 24.62 | 8,544 | -0.02(-0.06%) |
Nov 27, 2015 | 24.36 | 24.83 | 24.36 | 24.64 | 1,783 | +0.21(+0.84%) |
Nov 25, 2015 | 24.25 | 24.43 | 24.43 | 24.43 | 7,226 | +0.15(+0.62%) |
Nov 24, 2015 | 23.47 | 24.31 | 23.17 | 24.28 | 8,351 | +0.81(+3.46%) |
Nov 23, 2015 | 23.89 | 23.89 | 23.47 | 23.47 | 2,834 | -0.31(-1.29%) |
Nov 20, 2015 | 23.78 | 24.50 | 23.51 | 23.78 | 21,585 | +0.13(+0.53%) |
Nov 19, 2015 | 23.61 | 23.70 | 23.14 | 23.65 | 8,858 | +0.07(+0.30%) |
Nov 18, 2015 | 23.38 | 23.70 | 23.00 | 23.58 | 6,965 | +0.16(+0.67%) |
Nov 17, 2015 | 23.65 | 23.65 | 23.38 | 23.43 | 4,542 | -0.16(-0.70%) |
Nov 16, 2015 | 22.63 | 23.63 | 22.63 | 23.59 | 17,663 | +1.08(+4.80%) |
Nov 13, 2015 | 22.38 | 22.99 | 22.26 | 22.51 | 9,674 | -0.05(-0.24%) |
Nov 12, 2015 | 23.25 | 23.43 | 22.56 | 22.56 | 10,217 | -0.59(-2.54%) |
Nov 11, 2015 | 22.85 | 23.27 | 22.78 | 23.15 | 12,200 | +0.16(+0.72%) |
Nov 10, 2015 | 23.02 | 23.30 | 22.78 | 22.99 | 6,112 | -0.11(-0.47%) |
Nov 09, 2015 | 23.44 | 23.57 | 22.90 | 23.10 | 9,779 | -0.49(-2.06%) |
Nov 06, 2015 | 23.64 | 24.03 | 23.34 | 23.58 | 14,003 | -0.17(-0.73%) |
Nov 05, 2015 | 23.35 | 23.83 | 23.34 | 23.75 | 17,184 | +0.32(+1.37%) |
Nov 04, 2015 | 24.28 | 24.28 | 23.06 | 23.43 | 13,008 | -0.56(-2.32%) |
Nov 03, 2015 | 24.13 | 24.72 | 23.57 | 23.99 | 20,882 | -0.21(-0.87%) |
Nov 02, 2015 | 24.58 | 24.58 | 23.80 | 24.20 | 13,973 | -0.38(-1.53%) |
Oct 30, 2015 | 24.43 | 24.73 | 24.31 | 24.58 | 4,214 | +0.10(+0.42%) |
Oct 29, 2015 | 24.12 | 24.76 | 23.81 | 24.47 | 12,062 | +0.41(+1.69%) |
Oct 28, 2015 | 23.51 | 24.08 | 23.51 | 24.07 | 11,437 | +0.61(+2.60%) |
Oct 27, 2015 | 23.45 | 23.53 | 23.21 | 23.46 | 14,818 | -0.13(-0.56%) |
Oct 26, 2015 | 23.27 | 23.67 | 23.19 | 23.59 | 4,414 | +0.11(+0.47%) |
Oct 23, 2015 | 23.82 | 23.82 | 23.01 | 23.48 | 22,441 | -0.26(-1.09%) |
Oct 22, 2015 | 23.57 | 23.75 | 23.05 | 23.74 | 17,714 | +0.44(+1.88%) |
Oct 21, 2015 | 23.51 | 23.51 | 23.28 | 23.30 | 7,016 | -0.18(-0.77%) |
Oct 20, 2015 | 23.64 | 23.64 | 23.36 | 23.48 | 5,841 | -0.21(-0.89%) |
Oct 19, 2015 | 23.75 | 24.00 | 23.66 | 23.69 | 9,220 | -0.04(-0.16%) |
Oct 16, 2015 | 23.28 | 23.94 | 22.92 | 23.73 | 9,651 | +0.61(+2.64%) |
Oct 15, 2015 | 21.62 | 23.12 | 21.62 | 23.12 | 14,433 | +1.68(+7.82%) |
Oct 14, 2015 | 21.70 | 21.70 | 21.44 | 21.44 | 3,640 | -0.13(-0.58%) |
Oct 13, 2015 | 20.97 | 21.87 | 20.97 | 21.57 | 7,884 | +0.34(+1.62%) |
Oct 12, 2015 | 18.87 | 21.22 | 18.87 | 21.22 | 15,977 | +2.44(+12.96%) |
Oct 09, 2015 | 18.92 | 19.03 | 18.60 | 18.79 | 4,780 | -0.04(-0.21%) |
Oct 08, 2015 | 18.64 | 18.94 | 18.37 | 18.83 | 6,680 | +0.34(+1.86%) |
Oct 07, 2015 | 18.70 | 18.70 | 18.39 | 18.48 | 4,525 | +0.31(+1.68%) |
Oct 06, 2015 | 18.62 | 18.70 | 17.86 | 18.18 | 10,458 | -0.51(-2.72%) |
Oct 05, 2015 | 18.73 | 18.73 | 18.48 | 18.69 | 9,497 | +0.13(+0.68%) |
Oct 02, 2015 | 17.83 | 18.56 | 17.83 | 18.56 | 6,339 | +0.63(+3.49%) |
Oct 01, 2015 | 18.04 | 18.18 | 17.55 | 17.93 | 30,226 | +0.00(+0.00%) |
Sep 30, 2015 | 17.53 | 18.09 | 17.53 | 17.93 | 9,484 | +0.27(+1.55%) |
Sep 29, 2015 | 17.90 | 18.06 | 17.55 | 17.66 | 10,955 | -0.27(-1.49%) |
Sep 28, 2015 | 17.73 | 18.02 | 17.65 | 17.93 | 6,324 | -0.18(-1.00%) |
Sep 25, 2015 | 19.05 | 19.05 | 18.07 | 18.11 | 18,828 | -0.80(-4.23%) |
Sep 24, 2015 | 18.67 | 18.91 | 18.64 | 18.91 | 7,040 | +0.11(+0.58%) |
Sep 23, 2015 | 18.77 | 18.84 | 18.77 | 18.80 | 5,482 | -0.02(-0.08%) |
Sep 22, 2015 | 19.02 | 19.02 | 18.62 | 18.81 | 10,231 | -0.22(-1.15%) |
Sep 21, 2015 | 19.09 | 19.34 | 18.98 | 19.03 | 5,490 | +0.08(+0.41%) |
Sep 18, 2015 | 18.66 | 19.18 | 18.66 | 18.95 | 11,247 | +0.08(+0.41%) |
Sep 17, 2015 | 18.45 | 18.93 | 18.44 | 18.87 | 10,745 | +0.23(+1.22%) |
Sep 16, 2015 | 18.65 | 18.67 | 18.60 | 18.65 | 9,624 | +0.18(+0.98%) |
Sep 15, 2015 | 18.20 | 18.56 | 18.20 | 18.47 | 3,825 | -0.05(-0.25%) |
Sep 14, 2015 | 18.44 | 18.51 | 18.34 | 18.51 | 3,557 | +0.02(+0.13%) |
Sep 11, 2015 | 18.51 | 18.51 | 18.25 | 18.49 | 1,347 | -0.14(-0.76%) |
Sep 10, 2015 | 18.60 | 18.69 | 18.58 | 18.63 | 12,477 | +0.05(+0.25%) |
Sep 09, 2015 | 18.67 | 18.67 | 18.50 | 18.59 | 8,436 | -0.13(-0.71%) |
Sep 08, 2015 | 18.15 | 18.72 | 18.15 | 18.72 | 4,447 | +0.90(+5.05%) |
Sep 04, 2015 | 17.65 | 17.82 | 17.82 | 17.82 | 15,832 | +0.17(+0.98%) |
Sep 03, 2015 | 17.65 | 17.77 | 17.36 | 17.65 | 11,348 | +0.02(+0.09%) |
Sep 02, 2015 | 17.79 | 18.01 | 17.51 | 17.63 | 6,146 | +0.10(+0.58%) |
Sep 01, 2015 | 18.32 | 18.42 | 17.33 | 17.53 | 8,605 | -0.76(-4.15%) |
Aug 31, 2015 | 17.74 | 18.41 | 17.59 | 18.29 | 11,911 | +0.58(+3.27%) |
Aug 28, 2015 | 17.75 | 18.16 | 17.58 | 17.71 | 4,812 | -0.13(-0.70%) |
Aug 27, 2015 | 17.87 | 18.27 | 17.62 | 17.83 | 9,341 | -0.14(-0.78%) |
Aug 26, 2015 | 17.28 | 17.98 | 17.28 | 17.97 | 8,093 | +0.66(+3.80%) |
Aug 25, 2015 | 18.10 | 18.10 | 16.96 | 17.32 | 10,713 | -0.31(-1.78%) |
Aug 24, 2015 | 17.64 | 18.55 | 17.63 | 17.63 | 11,199 | -0.37(-2.05%) |
Aug 21, 2015 | 17.64 | 18.31 | 17.64 | 18.00 | 13,399 | -0.40(-2.17%) |
Aug 20, 2015 | 18.01 | 18.51 | 18.01 | 18.40 | 14,263 | +0.16(+0.86%) |
Aug 19, 2015 | 18.80 | 18.80 | 18.13 | 18.24 | 8,055 | -0.54(-2.88%) |
Aug 18, 2015 | 18.76 | 18.98 | 18.64 | 18.78 | 5,789 | -0.15(-0.78%) |
Aug 17, 2015 | 18.98 | 18.98 | 18.91 | 18.93 | 5,083 | -0.05(-0.29%) |
Aug 14, 2015 | 18.70 | 18.98 | 18.70 | 18.98 | 3,351 | +0.27(+1.45%) |
Aug 13, 2015 | 18.76 | 18.86 | 18.71 | 18.71 | 2,895 | -0.22(-1.15%) |
Aug 12, 2015 | 18.87 | 19.12 | 18.87 | 18.93 | 2,328 | -0.22(-1.14%) |
Aug 11, 2015 | 19.13 | 19.32 | 18.97 | 19.15 | 6,626 | -0.26(-1.32%) |
Aug 10, 2015 | 19.63 | 19.63 | 19.04 | 19.40 | 10,774 | -0.21(-1.07%) |
Aug 07, 2015 | 19.75 | 20.12 | 19.58 | 19.61 | 9,980 | -0.15(-0.75%) |
Aug 06, 2015 | 20.09 | 20.19 | 19.71 | 19.76 | 6,859 | +0.04(+0.20%) |
Aug 05, 2015 | 19.77 | 20.02 | 19.70 | 19.72 | 3,896 | +0.14(+0.71%) |
Aug 04, 2015 | 20.22 | 20.68 | 19.58 | 19.58 | 8,341 | -0.63(-3.11%) |
Aug 03, 2015 | 21.02 | 21.09 | 20.19 | 20.21 | 5,662 | -0.18(-0.88%) |
Jul 31, 2015 | 20.38 | 20.84 | 20.38 | 20.39 | 7,041 | -0.05(-0.23%) |
Jul 30, 2015 | 20.48 | 20.68 | 20.42 | 20.43 | 3,348 | -0.05(-0.23%) |
Jul 29, 2015 | 20.32 | 20.78 | 20.32 | 20.48 | 7,292 | +0.17(+0.84%) |
Jul 28, 2015 | 20.34 | 20.81 | 20.31 | 20.31 | 10,219 | -0.03(-0.15%) |
Jul 27, 2015 | 20.32 | 20.53 | 20.12 | 20.34 | 8,394 | -0.15(-0.72%) |
Jul 24, 2015 | 21.27 | 21.27 | 20.31 | 20.49 | 9,417 | -0.68(-3.19%) |
Jul 23, 2015 | 21.29 | 21.83 | 21.16 | 21.16 | 6,118 | -0.07(-0.33%) |
Jul 22, 2015 | 20.96 | 21.36 | 20.96 | 21.23 | 7,576 | +0.13(+0.63%) |
Jul 21, 2015 | 22.23 | 22.44 | 20.96 | 21.10 | 8,840 | -1.01(-4.56%) |
Jul 20, 2015 | 22.75 | 22.76 | 21.91 | 22.11 | 7,640 | -0.82(-3.59%) |
Jul 17, 2015 | 22.90 | 23.29 | 22.90 | 22.93 | 4,794 | -0.03(-0.13%) |
Jul 16, 2015 | 22.78 | 22.97 | 22.78 | 22.97 | 2,965 | +0.14(+0.61%) |
Jul 15, 2015 | 23.35 | 23.35 | 22.83 | 22.83 | 1,201 | -0.83(-3.51%) |
Jul 14, 2015 | 23.29 | 23.80 | 23.29 | 23.66 | 6,698 | +0.44(+1.91%) |
Jul 13, 2015 | 22.65 | 23.29 | 22.65 | 23.21 | 5,121 | +0.31(+1.36%) |
Jul 10, 2015 | 22.62 | 22.90 | 22.53 | 22.90 | 1,991 | +0.45(+2.01%) |
Jul 09, 2015 | 23.01 | 23.41 | 22.30 | 22.45 | 9,214 | -0.37(-1.63%) |
Jul 08, 2015 | 23.18 | 23.42 | 22.74 | 22.83 | 3,923 | -0.28(-1.21%) |
Jul 07, 2015 | 22.50 | 23.28 | 22.39 | 23.11 | 6,490 | +0.00(+0.00%) |
Jul 06, 2015 | 23.44 | 23.45 | 23.11 | 23.11 | 5,535 | -0.50(-2.14%) |
Jul 02, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 3,735 | +0.06(+0.26%) |