Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.12 | 28.29 | 27.98 | 28.07 | 525,473 | +0.04(+0.14%) |
Jul 28, 2016 | 28.00 | 28.20 | 28.00 | 28.03 | 178,136 | +0.03(+0.11%) |
Jul 27, 2016 | 28.16 | 28.23 | 28.00 | 28.00 | 110,903 | -0.14(-0.50%) |
Jul 26, 2016 | 28.00 | 28.41 | 28.00 | 28.14 | 187,557 | +0.15(+0.54%) |
Jul 25, 2016 | 28.19 | 28.45 | 27.95 | 27.99 | 288,653 | -0.16(-0.57%) |
Jul 22, 2016 | 27.83 | 28.55 | 27.70 | 28.15 | 306,243 | +0.27(+0.97%) |
Jul 21, 2016 | 27.70 | 28.08 | 27.48 | 27.88 | 789,641 | -0.05(-0.18%) |
Jul 20, 2016 | 26.67 | 28.14 | 26.45 | 27.93 | 396,378 | +1.50(+5.68%) |
Jul 19, 2016 | 26.47 | 26.61 | 26.20 | 26.43 | 687,794 | -0.06(-0.23%) |
Jul 18, 2016 | 26.33 | 26.63 | 26.14 | 26.49 | 234,908 | +0.15(+0.57%) |
Jul 15, 2016 | 26.76 | 26.89 | 26.29 | 26.34 | 314,447 | -0.30(-1.13%) |
Jul 14, 2016 | 28.06 | 28.19 | 26.51 | 26.64 | 293,862 | -1.01(-3.65%) |
Jul 13, 2016 | 27.54 | 27.92 | 27.54 | 27.65 | 151,942 | +0.07(+0.25%) |
Jul 12, 2016 | 27.38 | 28.00 | 27.33 | 27.58 | 360,864 | +0.13(+0.47%) |
Jul 11, 2016 | 27.15 | 27.49 | 26.95 | 27.45 | 434,499 | +0.37(+1.37%) |
Jul 08, 2016 | 26.26 | 27.11 | 26.01 | 27.08 | 207,893 | +1.07(+4.11%) |
Jul 07, 2016 | 26.24 | 26.41 | 25.98 | 26.01 | 125,248 | -0.04(-0.15%) |
Jul 06, 2016 | 26.74 | 26.95 | 26.02 | 26.05 | 164,591 | -0.81(-3.02%) |
Jul 05, 2016 | 27.39 | 27.91 | 26.68 | 26.86 | 200,612 | -0.01(-0.04%) |
Jul 01, 2016 | 26.80 | 26.87 | 26.87 | 26.87 | 231,100 | -0.13(-0.48%) |
Jun 30, 2016 | 27.00 | 27.60 | 26.74 | 27.00 | 236,399 | -0.19(-0.70%) |
Jun 29, 2016 | 26.43 | 27.24 | 26.16 | 27.19 | 264,007 | +0.96(+3.66%) |
Jun 28, 2016 | 26.67 | 26.68 | 26.05 | 26.23 | 192,178 | -0.05(-0.19%) |
Jun 27, 2016 | 27.64 | 27.75 | 26.22 | 26.28 | 457,562 | -2.25(-7.89%) |
Jun 24, 2016 | 30.24 | 30.40 | 28.43 | 28.53 | 412,352 | -3.05(-9.66%) |
Jun 23, 2016 | 31.67 | 31.80 | 31.38 | 31.58 | 224,045 | +0.10(+0.32%) |
Jun 22, 2016 | 30.84 | 31.52 | 30.84 | 31.48 | 197,839 | +0.60(+1.94%) |
Jun 21, 2016 | 30.50 | 30.96 | 29.90 | 30.88 | 147,299 | +0.28(+0.92%) |
Jun 20, 2016 | 30.06 | 30.75 | 30.06 | 30.60 | 224,750 | +1.08(+3.66%) |
Jun 17, 2016 | 30.06 | 30.18 | 29.45 | 29.52 | 172,303 | -0.67(-2.22%) |
Jun 16, 2016 | 29.46 | 30.29 | 29.40 | 30.19 | 115,344 | +0.32(+1.07%) |
Jun 15, 2016 | 29.42 | 30.21 | 29.21 | 29.87 | 152,710 | +0.40(+1.36%) |
Jun 14, 2016 | 29.92 | 30.10 | 29.45 | 29.47 | 218,379 | -0.41(-1.37%) |
Jun 13, 2016 | 30.04 | 30.46 | 29.87 | 29.88 | 112,383 | -0.43(-1.42%) |
Jun 10, 2016 | 30.45 | 30.82 | 29.97 | 30.31 | 120,241 | -0.34(-1.11%) |
Jun 09, 2016 | 30.55 | 30.97 | 30.55 | 30.65 | 130,377 | -0.08(-0.26%) |
Jun 08, 2016 | 30.86 | 31.08 | 30.73 | 30.73 | 77,109 | -0.19(-0.61%) |
Jun 07, 2016 | 30.66 | 31.07 | 30.66 | 30.92 | 106,139 | +0.08(+0.26%) |
Jun 06, 2016 | 30.87 | 31.09 | 30.64 | 30.84 | 148,145 | -0.06(-0.19%) |
Jun 03, 2016 | 30.50 | 31.20 | 30.21 | 30.90 | 242,913 | +0.26(+0.85%) |
Jun 02, 2016 | 30.67 | 31.06 | 30.47 | 30.64 | 223,655 | -0.05(-0.16%) |
Jun 01, 2016 | 30.19 | 31.09 | 30.06 | 30.69 | 238,869 | +0.19(+0.62%) |
May 31, 2016 | 30.07 | 30.58 | 29.98 | 30.50 | 217,563 | +0.41(+1.36%) |
May 27, 2016 | 29.75 | 30.09 | 30.09 | 30.09 | 99,800 | +0.22(+0.74%) |
May 26, 2016 | 29.49 | 30.00 | 29.49 | 29.87 | 153,631 | +0.44(+1.50%) |
May 25, 2016 | 29.81 | 29.81 | 29.43 | 29.43 | 153,926 | -0.08(-0.27%) |
May 24, 2016 | 29.30 | 29.69 | 29.17 | 29.51 | 133,156 | +0.47(+1.62%) |
May 23, 2016 | 29.22 | 29.53 | 29.01 | 29.04 | 81,501 | -0.30(-1.02%) |
May 20, 2016 | 28.98 | 29.40 | 28.89 | 29.34 | 128,073 | +0.53(+1.84%) |
May 19, 2016 | 28.85 | 28.96 | 28.53 | 28.81 | 149,367 | -0.12(-0.41%) |
May 18, 2016 | 28.74 | 29.40 | 28.20 | 28.93 | 434,115 | +0.13(+0.45%) |
May 17, 2016 | 29.89 | 30.26 | 28.70 | 28.80 | 305,441 | -1.27(-4.22%) |
May 16, 2016 | 30.42 | 30.55 | 30.06 | 30.07 | 377,811 | -0.12(-0.40%) |
May 13, 2016 | 30.30 | 30.88 | 30.11 | 30.19 | 134,139 | -0.21(-0.69%) |
May 12, 2016 | 30.41 | 30.70 | 30.00 | 30.40 | 229,038 | +0.24(+0.80%) |
May 11, 2016 | 30.22 | 30.37 | 29.98 | 30.16 | 119,876 | -0.32(-1.05%) |
May 10, 2016 | 30.29 | 30.50 | 30.04 | 30.48 | 188,745 | +0.19(+0.63%) |
May 09, 2016 | 30.30 | 30.63 | 30.11 | 30.29 | 221,713 | -0.11(-0.36%) |
May 06, 2016 | 30.17 | 30.47 | 30.01 | 30.40 | 224,162 | +0.02(+0.07%) |
May 05, 2016 | 30.93 | 30.99 | 30.15 | 30.38 | 145,403 | -0.44(-1.43%) |
May 04, 2016 | 30.88 | 31.07 | 30.62 | 30.82 | 157,755 | -0.32(-1.03%) |
May 03, 2016 | 31.87 | 32.08 | 31.09 | 31.14 | 276,770 | -0.85(-2.66%) |
May 02, 2016 | 31.77 | 32.05 | 31.61 | 31.99 | 258,858 | +0.30(+0.95%) |
Apr 29, 2016 | 32.69 | 32.71 | 31.41 | 31.69 | 180,553 | +0.52(+1.67%) |
Apr 28, 2016 | 31.37 | 31.88 | 30.68 | 31.17 | 262,550 | -0.25(-0.80%) |
Apr 27, 2016 | 31.16 | 31.79 | 31.16 | 31.42 | 145,455 | +0.21(+0.67%) |
Apr 26, 2016 | 31.54 | 31.70 | 31.19 | 31.21 | 233,501 | -0.35(-1.11%) |
Apr 25, 2016 | 31.67 | 31.77 | 31.37 | 31.56 | 135,864 | -0.02(-0.06%) |
Apr 22, 2016 | 31.50 | 31.85 | 31.24 | 31.58 | 141,029 | +0.02(+0.06%) |
Apr 21, 2016 | 31.93 | 31.98 | 31.56 | 31.56 | 125,936 | -0.02(-0.06%) |
Apr 20, 2016 | 32.25 | 32.45 | 31.58 | 31.58 | 85,228 | -0.80(-2.47%) |
Apr 19, 2016 | 32.27 | 32.70 | 32.20 | 32.38 | 291,748 | +0.20(+0.62%) |
Apr 18, 2016 | 32.40 | 32.61 | 32.18 | 32.18 | 177,020 | -0.31(-0.95%) |
Apr 15, 2016 | 32.06 | 32.82 | 32.06 | 32.49 | 145,428 | +0.46(+1.44%) |
Apr 14, 2016 | 32.15 | 32.42 | 31.86 | 32.03 | 98,681 | -0.04(-0.12%) |
Apr 13, 2016 | 32.25 | 32.45 | 31.15 | 32.07 | 483,269 | -0.09(-0.28%) |
Apr 12, 2016 | 32.46 | 32.54 | 31.99 | 32.16 | 211,582 | -0.35(-1.08%) |
Apr 11, 2016 | 32.24 | 32.68 | 32.06 | 32.51 | 214,105 | +0.32(+0.99%) |
Apr 08, 2016 | 31.87 | 32.20 | 31.60 | 32.19 | 157,141 | +0.64(+2.03%) |
Apr 07, 2016 | 31.43 | 31.59 | 30.84 | 31.55 | 129,351 | +0.26(+0.83%) |
Apr 06, 2016 | 31.25 | 31.52 | 30.98 | 31.29 | 120,573 | +0.17(+0.55%) |
Apr 05, 2016 | 31.30 | 31.34 | 30.84 | 31.12 | 163,756 | -0.14(-0.45%) |
Apr 04, 2016 | 31.65 | 31.75 | 31.03 | 31.26 | 213,084 | -0.17(-0.54%) |
Apr 01, 2016 | 30.50 | 31.95 | 30.23 | 31.43 | 182,937 | +0.79(+2.58%) |
Mar 31, 2016 | 30.45 | 31.03 | 30.37 | 30.64 | 131,066 | +0.24(+0.79%) |
Mar 30, 2016 | 30.24 | 30.72 | 29.69 | 30.40 | 160,855 | +0.42(+1.40%) |
Mar 29, 2016 | 29.95 | 30.46 | 29.82 | 29.98 | 215,813 | +0.10(+0.33%) |
Mar 28, 2016 | 29.98 | 30.51 | 29.53 | 29.88 | 106,306 | +0.03(+0.10%) |
Mar 24, 2016 | 29.45 | 29.85 | 29.85 | 29.85 | 86,200 | +0.33(+1.12%) |
Mar 23, 2016 | 30.01 | 30.01 | 29.40 | 29.52 | 80,158 | -0.44(-1.47%) |
Mar 22, 2016 | 30.04 | 30.61 | 29.79 | 29.96 | 42,091 | -0.25(-0.83%) |
Mar 21, 2016 | 29.83 | 30.29 | 29.68 | 30.21 | 103,919 | +0.31(+1.04%) |
Mar 18, 2016 | 29.25 | 30.31 | 29.20 | 29.90 | 102,344 | +0.75(+2.57%) |
Mar 17, 2016 | 28.77 | 29.29 | 28.50 | 29.15 | 153,441 | +0.36(+1.25%) |
Mar 16, 2016 | 29.25 | 29.37 | 28.66 | 28.79 | 141,255 | -0.57(-1.94%) |
Mar 15, 2016 | 28.92 | 29.59 | 28.91 | 29.36 | 143,747 | +0.16(+0.55%) |
Mar 14, 2016 | 28.70 | 29.44 | 28.70 | 29.20 | 66,114 | +0.38(+1.32%) |
Mar 11, 2016 | 29.05 | 29.29 | 28.73 | 28.82 | 79,680 | +0.25(+0.88%) |
Mar 10, 2016 | 29.16 | 29.46 | 28.57 | 28.57 | 86,155 | -0.45(-1.55%) |
Mar 09, 2016 | 28.96 | 29.42 | 28.72 | 29.02 | 57,969 | +0.11(+0.38%) |
Mar 08, 2016 | 29.20 | 29.21 | 28.62 | 28.91 | 109,909 | -0.41(-1.40%) |
Mar 07, 2016 | 29.32 | 29.46 | 29.08 | 29.32 | 131,407 | -0.15(-0.51%) |
Mar 04, 2016 | 29.51 | 29.59 | 29.18 | 29.47 | 84,573 | -0.10(-0.34%) |
Mar 03, 2016 | 29.27 | 29.61 | 28.69 | 29.57 | 154,695 | -0.08(-0.27%) |
Mar 02, 2016 | 29.45 | 29.97 | 28.69 | 29.65 | 338,457 | +0.20(+0.68%) |
Mar 01, 2016 | 28.50 | 29.45 | 28.39 | 29.45 | 154,106 | +0.95(+3.33%) |
Feb 29, 2016 | 28.36 | 28.73 | 27.94 | 28.50 | 125,819 | +0.17(+0.60%) |
Feb 26, 2016 | 28.30 | 28.33 | 27.47 | 28.33 | 109,296 | +0.22(+0.78%) |
Feb 25, 2016 | 27.60 | 28.11 | 27.25 | 28.11 | 84,340 | +0.63(+2.29%) |
Feb 24, 2016 | 27.34 | 27.68 | 27.00 | 27.48 | 106,015 | -0.15(-0.54%) |
Feb 23, 2016 | 26.90 | 28.35 | 26.90 | 27.63 | 65,734 | -0.46(-1.64%) |
Feb 22, 2016 | 28.21 | 28.65 | 27.94 | 28.09 | 111,774 | -0.12(-0.43%) |
Feb 19, 2016 | 27.00 | 28.21 | 26.79 | 28.21 | 128,183 | +1.16(+4.29%) |
Feb 18, 2016 | 26.99 | 27.64 | 26.98 | 27.05 | 103,940 | +0.06(+0.22%) |
Feb 17, 2016 | 26.99 | 27.24 | 26.47 | 26.99 | 120,805 | +0.30(+1.12%) |
Feb 16, 2016 | 27.08 | 27.08 | 26.23 | 26.69 | 114,711 | -0.21(-0.78%) |
Feb 12, 2016 | 27.00 | 26.90 | 26.90 | 26.90 | 213,000 | +0.37(+1.39%) |
Feb 11, 2016 | 25.31 | 26.66 | 25.09 | 26.53 | 197,552 | +0.84(+3.27%) |
Feb 10, 2016 | 26.11 | 26.22 | 25.62 | 25.69 | 97,820 | -0.27(-1.04%) |
Feb 09, 2016 | 25.82 | 26.66 | 25.01 | 25.96 | 132,007 | -0.35(-1.33%) |
Feb 08, 2016 | 27.10 | 27.10 | 26.05 | 26.31 | 98,565 | -1.44(-5.19%) |
Feb 05, 2016 | 28.52 | 28.52 | 27.56 | 27.75 | 102,332 | -0.74(-2.60%) |
Feb 04, 2016 | 29.12 | 29.12 | 28.34 | 28.49 | 112,539 | -0.68(-2.33%) |
Feb 03, 2016 | 29.79 | 30.22 | 28.96 | 29.17 | 148,919 | -0.46(-1.55%) |
Feb 02, 2016 | 28.98 | 29.75 | 28.98 | 29.63 | 257,420 | +0.45(+1.54%) |
Feb 01, 2016 | 28.55 | 29.36 | 28.13 | 29.18 | 130,065 | +0.49(+1.71%) |
Jan 29, 2016 | 28.46 | 29.09 | 28.02 | 28.69 | 146,270 | +0.44(+1.56%) |
Jan 28, 2016 | 28.30 | 28.82 | 28.01 | 28.25 | 137,261 | +0.19(+0.68%) |
Jan 27, 2016 | 28.76 | 28.91 | 27.96 | 28.06 | 135,396 | -0.73(-2.54%) |
Jan 26, 2016 | 29.13 | 29.18 | 28.58 | 28.79 | 134,689 | -0.35(-1.20%) |
Jan 25, 2016 | 28.87 | 29.29 | 28.84 | 29.14 | 114,707 | -0.10(-0.34%) |
Jan 22, 2016 | 30.14 | 30.14 | 28.86 | 29.24 | 132,035 | -0.39(-1.32%) |
Jan 21, 2016 | 28.81 | 30.07 | 28.72 | 29.63 | 357,957 | +0.86(+2.99%) |
Jan 20, 2016 | 28.48 | 29.27 | 28.20 | 28.77 | 242,725 | -0.28(-0.96%) |
Jan 19, 2016 | 28.35 | 29.17 | 28.09 | 29.05 | 337,324 | +1.51(+5.48%) |
Jan 15, 2016 | 26.29 | 27.54 | 27.54 | 27.54 | 225,400 | +0.10(+0.36%) |
Jan 14, 2016 | 28.75 | 29.99 | 27.30 | 27.44 | 434,760 | +1.30(+4.97%) |
Jan 13, 2016 | 27.27 | 27.27 | 26.01 | 26.14 | 265,336 | -1.06(-3.90%) |
Jan 12, 2016 | 27.96 | 27.96 | 26.93 | 27.20 | 243,018 | -0.49(-1.77%) |
Jan 11, 2016 | 28.84 | 29.21 | 27.57 | 27.69 | 140,875 | -0.80(-2.81%) |
Jan 08, 2016 | 28.38 | 28.94 | 27.82 | 28.49 | 246,199 | +0.14(+0.49%) |
Jan 07, 2016 | 28.18 | 28.62 | 27.62 | 28.35 | 162,068 | -0.37(-1.29%) |
Jan 06, 2016 | 29.39 | 29.57 | 28.65 | 28.72 | 150,582 | -1.01(-3.40%) |
Jan 05, 2016 | 30.34 | 30.53 | 29.47 | 29.73 | 196,341 | -0.61(-2.01%) |
Jan 04, 2016 | 30.62 | 30.84 | 29.99 | 30.34 | 111,507 | -0.85(-2.73%) |
Dec 31, 2015 | 31.32 | 31.19 | 31.19 | 31.19 | 138,000 | -0.20(-0.64%) |
Dec 30, 2015 | 31.70 | 31.81 | 31.13 | 31.39 | 73,313 | -0.27(-0.85%) |
Dec 29, 2015 | 30.69 | 31.68 | 30.69 | 31.66 | 120,082 | +1.14(+3.74%) |
Dec 28, 2015 | 30.98 | 31.04 | 29.88 | 30.52 | 179,338 | -0.57(-1.83%) |
Dec 24, 2015 | 31.05 | 31.09 | 31.09 | 31.09 | 23,400 | +0.02(+0.06%) |
Dec 23, 2015 | 31.30 | 31.70 | 31.00 | 31.07 | 73,768 | -0.16(-0.51%) |
Dec 22, 2015 | 30.99 | 31.36 | 30.81 | 31.23 | 107,989 | +0.27(+0.87%) |
Dec 21, 2015 | 30.81 | 31.42 | 30.30 | 30.96 | 68,658 | +0.19(+0.62%) |
Dec 18, 2015 | 31.00 | 31.17 | 30.71 | 30.77 | 170,718 | -0.29(-0.93%) |
Dec 17, 2015 | 31.54 | 31.83 | 31.06 | 31.06 | 120,847 | -0.34(-1.08%) |
Dec 16, 2015 | 30.66 | 31.53 | 30.45 | 31.40 | 116,463 | +0.97(+3.19%) |
Dec 15, 2015 | 29.89 | 30.95 | 29.89 | 30.43 | 376,671 | +1.03(+3.50%) |
Dec 14, 2015 | 29.62 | 29.90 | 29.23 | 29.40 | 145,001 | -0.25(-0.84%) |
Dec 11, 2015 | 30.00 | 30.35 | 29.57 | 29.65 | 121,320 | -0.65(-2.15%) |
Dec 10, 2015 | 30.26 | 30.49 | 30.08 | 30.30 | 75,393 | +0.04(+0.13%) |
Dec 09, 2015 | 30.28 | 30.35 | 29.79 | 30.26 | 97,782 | -0.02(-0.07%) |
Dec 08, 2015 | 30.00 | 30.48 | 29.65 | 30.28 | 103,755 | +0.17(+0.56%) |
Dec 07, 2015 | 30.26 | 30.75 | 29.90 | 30.11 | 150,520 | -0.71(-2.30%) |
Dec 04, 2015 | 30.59 | 31.10 | 30.46 | 30.82 | 109,843 | +0.47(+1.55%) |
Dec 03, 2015 | 30.79 | 31.03 | 30.17 | 30.35 | 155,214 | -0.38(-1.24%) |
Dec 02, 2015 | 30.76 | 30.94 | 30.45 | 30.73 | 80,223 | -0.02(-0.07%) |
Dec 01, 2015 | 30.77 | 30.97 | 30.09 | 30.75 | 148,838 | +0.00(+0.00%) |
Nov 30, 2015 | 31.00 | 31.12 | 30.46 | 30.75 | 293,956 | +0.10(+0.33%) |
Nov 27, 2015 | 30.58 | 30.86 | 30.50 | 30.65 | 74,365 | +0.16(+0.52%) |
Nov 25, 2015 | 30.61 | 30.49 | 30.49 | 30.49 | 122,400 | +0.04(+0.13%) |
Nov 24, 2015 | 31.31 | 31.31 | 30.21 | 30.45 | 155,996 | -0.83(-2.65%) |
Nov 23, 2015 | 31.18 | 31.49 | 31.00 | 31.28 | 142,816 | +0.16(+0.51%) |
Nov 20, 2015 | 31.50 | 31.59 | 31.02 | 31.12 | 180,177 | -0.29(-0.92%) |
Nov 19, 2015 | 32.20 | 32.28 | 31.34 | 31.41 | 159,748 | -0.74(-2.30%) |
Nov 18, 2015 | 32.77 | 32.77 | 31.71 | 32.15 | 85,523 | -0.48(-1.47%) |
Nov 17, 2015 | 32.23 | 32.92 | 32.10 | 32.63 | 132,330 | +0.34(+1.05%) |
Nov 16, 2015 | 31.90 | 32.37 | 31.64 | 32.29 | 130,844 | +0.44(+1.38%) |
Nov 13, 2015 | 32.50 | 32.57 | 31.50 | 31.85 | 101,475 | -0.66(-2.03%) |
Nov 12, 2015 | 32.40 | 32.70 | 32.34 | 32.51 | 90,959 | -0.12(-0.37%) |
Nov 11, 2015 | 32.87 | 33.00 | 32.43 | 32.63 | 82,218 | -0.10(-0.31%) |
Nov 10, 2015 | 32.53 | 32.94 | 32.42 | 32.73 | 65,207 | +0.15(+0.46%) |
Nov 09, 2015 | 32.75 | 33.24 | 32.25 | 32.58 | 204,784 | -0.14(-0.43%) |
Nov 06, 2015 | 32.64 | 32.95 | 32.41 | 32.72 | 88,759 | +0.06(+0.18%) |
Nov 05, 2015 | 33.00 | 33.25 | 32.40 | 32.66 | 79,185 | -0.12(-0.37%) |
Nov 04, 2015 | 32.84 | 33.28 | 32.75 | 32.78 | 96,625 | +0.03(+0.09%) |
Nov 03, 2015 | 33.45 | 33.45 | 32.74 | 32.75 | 107,226 | -0.55(-1.65%) |
Nov 02, 2015 | 34.07 | 34.37 | 33.10 | 33.30 | 222,811 | -0.77(-2.26%) |
Oct 30, 2015 | 33.85 | 34.14 | 33.50 | 34.07 | 159,090 | +0.41(+1.22%) |
Oct 29, 2015 | 33.26 | 33.79 | 33.11 | 33.66 | 147,922 | +0.39(+1.17%) |
Oct 28, 2015 | 32.19 | 33.60 | 32.14 | 33.27 | 287,700 | +1.07(+3.32%) |
Oct 27, 2015 | 32.99 | 33.02 | 32.06 | 32.20 | 129,902 | -0.79(-2.39%) |
Oct 26, 2015 | 32.57 | 33.44 | 32.52 | 32.99 | 252,283 | +0.52(+1.60%) |
Oct 23, 2015 | 31.46 | 32.52 | 31.16 | 32.47 | 357,993 | +1.30(+4.17%) |
Oct 22, 2015 | 30.80 | 31.30 | 30.70 | 31.17 | 110,763 | +0.50(+1.63%) |
Oct 21, 2015 | 31.55 | 31.68 | 30.62 | 30.67 | 147,401 | -0.83(-2.63%) |
Oct 20, 2015 | 31.79 | 31.94 | 31.20 | 31.50 | 152,013 | -0.24(-0.76%) |
Oct 19, 2015 | 31.50 | 31.79 | 31.50 | 31.74 | 157,944 | +0.20(+0.63%) |
Oct 16, 2015 | 32.00 | 32.50 | 31.50 | 31.54 | 232,729 | -0.46(-1.44%) |
Oct 15, 2015 | 31.00 | 32.60 | 30.75 | 32.00 | 330,278 | +2.04(+6.81%) |
Oct 14, 2015 | 30.34 | 30.62 | 29.78 | 29.96 | 123,122 | -0.36(-1.19%) |
Oct 13, 2015 | 30.49 | 30.91 | 30.26 | 30.32 | 63,121 | -0.28(-0.92%) |
Oct 12, 2015 | 30.69 | 30.73 | 30.18 | 30.60 | 135,843 | -0.01(-0.03%) |
Oct 09, 2015 | 30.50 | 30.89 | 30.36 | 30.61 | 58,358 | +0.07(+0.23%) |
Oct 08, 2015 | 30.59 | 30.74 | 30.07 | 30.54 | 89,747 | +0.04(+0.13%) |
Oct 07, 2015 | 29.37 | 30.64 | 29.29 | 30.50 | 303,403 | +1.19(+4.06%) |
Oct 06, 2015 | 29.37 | 29.59 | 29.11 | 29.31 | 197,518 | -0.13(-0.44%) |
Oct 05, 2015 | 28.73 | 29.57 | 28.73 | 29.44 | 224,377 | +0.79(+2.76%) |
Oct 02, 2015 | 28.16 | 28.73 | 28.05 | 28.65 | 192,805 | +0.10(+0.35%) |
Oct 01, 2015 | 27.99 | 28.73 | 27.94 | 28.55 | 207,926 | +0.60(+2.15%) |
Sep 30, 2015 | 28.06 | 28.42 | 27.92 | 27.95 | 213,457 | +0.03(+0.11%) |
Sep 29, 2015 | 28.33 | 28.47 | 27.58 | 27.92 | 169,628 | -0.52(-1.83%) |
Sep 28, 2015 | 28.96 | 29.04 | 28.38 | 28.44 | 177,966 | -0.63(-2.17%) |
Sep 25, 2015 | 29.11 | 29.22 | 28.75 | 29.07 | 116,238 | +0.16(+0.55%) |
Sep 24, 2015 | 29.23 | 29.36 | 28.76 | 28.91 | 84,728 | -0.35(-1.20%) |
Sep 23, 2015 | 28.93 | 29.55 | 28.93 | 29.26 | 168,761 | +0.44(+1.53%) |
Sep 22, 2015 | 29.38 | 29.43 | 28.73 | 28.82 | 134,971 | -0.88(-2.96%) |
Sep 21, 2015 | 28.96 | 29.90 | 28.90 | 29.70 | 142,800 | +0.96(+3.34%) |
Sep 18, 2015 | 29.41 | 29.91 | 28.51 | 28.74 | 356,577 | -0.98(-3.30%) |
Sep 17, 2015 | 29.58 | 30.29 | 29.58 | 29.72 | 191,210 | +0.21(+0.71%) |
Sep 16, 2015 | 30.06 | 30.23 | 29.45 | 29.51 | 75,247 | -0.50(-1.67%) |
Sep 15, 2015 | 29.60 | 30.16 | 29.45 | 30.01 | 144,946 | +0.52(+1.76%) |
Sep 14, 2015 | 29.85 | 29.85 | 29.47 | 29.49 | 73,159 | -0.28(-0.94%) |
Sep 11, 2015 | 29.53 | 29.90 | 29.53 | 29.77 | 184,713 | +0.18(+0.61%) |
Sep 10, 2015 | 29.93 | 30.66 | 29.53 | 29.59 | 195,032 | -0.66(-2.18%) |
Sep 09, 2015 | 31.00 | 31.00 | 30.22 | 30.25 | 51,777 | -0.43(-1.40%) |
Sep 08, 2015 | 30.33 | 30.90 | 30.18 | 30.68 | 90,915 | +0.69(+2.30%) |
Sep 04, 2015 | 30.83 | 29.99 | 29.99 | 29.99 | 121,900 | -0.65(-2.12%) |
Sep 03, 2015 | 30.97 | 31.18 | 30.41 | 30.64 | 151,623 | -0.28(-0.91%) |
Sep 02, 2015 | 30.00 | 30.92 | 29.93 | 30.92 | 280,736 | +1.06(+3.55%) |
Sep 01, 2015 | 29.23 | 29.99 | 29.15 | 29.86 | 157,984 | +0.02(+0.07%) |
Aug 31, 2015 | 29.79 | 29.92 | 29.34 | 29.84 | 156,664 | -0.02(-0.07%) |
Aug 28, 2015 | 29.86 | 30.22 | 29.35 | 29.86 | 123,837 | -0.05(-0.17%) |
Aug 27, 2015 | 30.33 | 30.69 | 29.41 | 29.91 | 168,559 | -0.01(-0.03%) |
Aug 26, 2015 | 29.91 | 30.00 | 28.74 | 29.92 | 211,336 | +0.43(+1.46%) |
Aug 25, 2015 | 30.04 | 30.04 | 29.30 | 29.49 | 287,903 | +0.35(+1.20%) |
Aug 24, 2015 | 28.58 | 29.79 | 28.53 | 29.14 | 208,147 | -0.48(-1.62%) |
Aug 21, 2015 | 30.45 | 30.78 | 29.61 | 29.62 | 181,926 | -1.05(-3.42%) |
Aug 20, 2015 | 31.13 | 31.23 | 30.60 | 30.67 | 164,739 | -0.77(-2.45%) |
Aug 19, 2015 | 30.86 | 31.50 | 30.40 | 31.44 | 216,076 | +0.49(+1.58%) |
Aug 18, 2015 | 31.39 | 31.39 | 30.76 | 30.95 | 158,922 | -0.30(-0.96%) |
Aug 17, 2015 | 29.93 | 31.25 | 29.74 | 31.25 | 342,810 | +1.10(+3.65%) |
Aug 14, 2015 | 29.50 | 30.20 | 29.41 | 30.15 | 120,840 | +0.50(+1.69%) |
Aug 13, 2015 | 29.56 | 30.00 | 29.30 | 29.65 | 133,283 | +0.30(+1.02%) |
Aug 12, 2015 | 29.29 | 29.66 | 29.00 | 29.35 | 330,923 | -0.35(-1.18%) |
Aug 11, 2015 | 29.91 | 29.91 | 29.36 | 29.70 | 259,751 | -0.05(-0.17%) |
Aug 10, 2015 | 29.81 | 30.09 | 29.57 | 29.75 | 191,241 | +0.04(+0.13%) |
Aug 07, 2015 | 29.80 | 29.98 | 29.62 | 29.71 | 337,036 | -0.18(-0.60%) |
Aug 06, 2015 | 31.00 | 31.00 | 29.75 | 29.89 | 242,177 | -0.91(-2.95%) |
Aug 05, 2015 | 30.50 | 30.95 | 30.47 | 30.80 | 265,974 | +0.38(+1.25%) |
Aug 04, 2015 | 30.21 | 30.49 | 29.72 | 30.42 | 429,491 | +0.34(+1.13%) |