Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.91 | 26.65 | 25.71 | 26.52 | 134,095 | +0.09(+0.34%) |
Aug 30, 2016 | 26.49 | 26.78 | 26.26 | 26.43 | 93,843 | -0.03(-0.11%) |
Aug 29, 2016 | 26.41 | 26.94 | 26.18 | 26.46 | 31,026 | -0.10(-0.38%) |
Aug 26, 2016 | 26.58 | 27.27 | 26.26 | 26.56 | 36,259 | +0.10(+0.38%) |
Aug 25, 2016 | 27.11 | 27.18 | 26.12 | 26.46 | 56,991 | -0.51(-1.89%) |
Aug 24, 2016 | 27.22 | 28.03 | 26.85 | 26.97 | 90,540 | -0.11(-0.41%) |
Aug 23, 2016 | 27.33 | 27.48 | 26.53 | 27.08 | 271,367 | +0.43(+1.61%) |
Aug 22, 2016 | 26.32 | 27.00 | 26.11 | 26.65 | 144,105 | +0.75(+2.90%) |
Aug 19, 2016 | 26.76 | 26.76 | 25.81 | 25.90 | 91,889 | -0.81(-3.03%) |
Aug 18, 2016 | 27.19 | 27.32 | 26.42 | 26.71 | 116,245 | -0.43(-1.58%) |
Aug 17, 2016 | 27.64 | 27.65 | 27.04 | 27.14 | 67,783 | -0.73(-2.62%) |
Aug 16, 2016 | 28.34 | 28.46 | 27.87 | 27.87 | 29,971 | -0.36(-1.28%) |
Aug 15, 2016 | 28.01 | 28.45 | 27.95 | 28.23 | 88,768 | +0.64(+2.32%) |
Aug 12, 2016 | 27.17 | 27.75 | 27.04 | 27.59 | 98,901 | +0.57(+2.11%) |
Aug 11, 2016 | 27.42 | 27.49 | 26.96 | 27.02 | 35,389 | -0.56(-2.03%) |
Aug 10, 2016 | 27.79 | 28.32 | 27.39 | 27.58 | 99,017 | -0.33(-1.18%) |
Aug 09, 2016 | 27.75 | 27.91 | 26.90 | 27.91 | 107,425 | +0.15(+0.54%) |
Aug 08, 2016 | 28.37 | 28.37 | 27.70 | 27.76 | 45,409 | -0.59(-2.08%) |
Aug 05, 2016 | 27.72 | 28.69 | 27.71 | 28.35 | 89,988 | +0.66(+2.38%) |
Aug 04, 2016 | 27.63 | 27.98 | 27.53 | 27.69 | 77,692 | +0.19(+0.69%) |
Aug 03, 2016 | 26.83 | 27.65 | 26.75 | 27.50 | 59,440 | +0.30(+1.10%) |
Aug 02, 2016 | 27.10 | 27.31 | 26.62 | 27.20 | 64,623 | +0.10(+0.37%) |
Aug 01, 2016 | 25.95 | 27.46 | 25.95 | 27.10 | 88,465 | +0.73(+2.77%) |
Jul 29, 2016 | 26.01 | 26.37 | 25.63 | 26.37 | 62,018 | +0.27(+1.03%) |
Jul 28, 2016 | 26.35 | 26.35 | 25.77 | 26.10 | 76,626 | +0.09(+0.35%) |
Jul 27, 2016 | 25.76 | 26.03 | 25.43 | 26.01 | 83,076 | +0.62(+2.44%) |
Jul 26, 2016 | 25.50 | 25.74 | 25.25 | 25.39 | 112,492 | +0.14(+0.55%) |
Jul 25, 2016 | 25.43 | 25.43 | 24.96 | 25.25 | 61,666 | +0.04(+0.16%) |
Jul 22, 2016 | 25.09 | 25.37 | 24.82 | 25.21 | 54,964 | +0.07(+0.28%) |
Jul 21, 2016 | 25.37 | 25.66 | 25.05 | 25.14 | 54,768 | -0.24(-0.95%) |
Jul 20, 2016 | 25.20 | 25.65 | 25.11 | 25.38 | 44,445 | +0.13(+0.51%) |
Jul 19, 2016 | 25.71 | 25.77 | 25.10 | 25.25 | 52,130 | -0.63(-2.43%) |
Jul 18, 2016 | 26.02 | 26.02 | 25.71 | 25.88 | 40,589 | -0.03(-0.12%) |
Jul 15, 2016 | 25.77 | 26.15 | 25.69 | 25.91 | 49,620 | +0.35(+1.37%) |
Jul 14, 2016 | 26.15 | 26.24 | 25.44 | 25.56 | 95,705 | -0.29(-1.12%) |
Jul 13, 2016 | 26.86 | 27.00 | 25.75 | 25.85 | 177,570 | +0.44(+1.73%) |
Jul 12, 2016 | 25.89 | 25.93 | 25.41 | 25.41 | 36,522 | -0.34(-1.32%) |
Jul 11, 2016 | 26.09 | 26.21 | 25.51 | 25.75 | 115,400 | +0.60(+2.39%) |
Jul 08, 2016 | 26.25 | 26.72 | 23.95 | 25.15 | 577,375 | -1.57(-5.88%) |
Jul 07, 2016 | 26.91 | 27.38 | 26.57 | 26.72 | 96,325 | +0.20(+0.75%) |
Jul 05, 2016 | 27.25 | 27.25 | 26.18 | 26.52 | 51,097 | -0.73(-2.68%) |
Jul 01, 2016 | 26.77 | 27.25 | 27.25 | 27.25 | 148,800 | +0.66(+2.48%) |
Jun 30, 2016 | 27.08 | 27.18 | 26.51 | 26.59 | 91,562 | -0.08(-0.30%) |
Jun 29, 2016 | 26.80 | 26.84 | 26.09 | 26.67 | 135,450 | +0.70(+2.70%) |
Jun 28, 2016 | 26.30 | 26.86 | 25.76 | 25.97 | 123,602 | +0.63(+2.49%) |
Jun 27, 2016 | 25.80 | 26.10 | 24.82 | 25.34 | 99,043 | -1.27(-4.77%) |
Jun 24, 2016 | 25.91 | 27.46 | 25.87 | 26.61 | 199,127 | -2.29(-7.92%) |
Jun 23, 2016 | 28.28 | 29.09 | 28.04 | 28.90 | 105,669 | +1.08(+3.88%) |
Jun 22, 2016 | 27.59 | 28.31 | 27.31 | 27.82 | 69,101 | +0.13(+0.47%) |
Jun 21, 2016 | 28.39 | 28.42 | 27.58 | 27.69 | 117,670 | -0.09(-0.32%) |
Jun 20, 2016 | 27.85 | 28.05 | 27.39 | 27.78 | 87,322 | +1.08(+4.04%) |
Jun 17, 2016 | 26.78 | 27.12 | 26.43 | 26.70 | 97,180 | -0.25(-0.95%) |
Jun 16, 2016 | 26.95 | 26.97 | 26.21 | 26.95 | 86,635 | -0.74(-2.65%) |
Jun 15, 2016 | 27.89 | 28.22 | 27.34 | 27.69 | 149,915 | -0.20(-0.72%) |
Jun 14, 2016 | 27.42 | 28.50 | 27.41 | 27.89 | 207,839 | -1.02(-3.53%) |
Jun 13, 2016 | 27.87 | 28.99 | 27.81 | 28.91 | 186,379 | -0.57(-1.93%) |
Jun 10, 2016 | 29.44 | 29.82 | 28.99 | 29.48 | 198,081 | -1.53(-4.93%) |
Jun 09, 2016 | 31.71 | 32.06 | 30.63 | 31.01 | 136,728 | -1.69(-5.17%) |
Jun 08, 2016 | 32.60 | 32.88 | 31.50 | 32.70 | 140,920 | -0.29(-0.88%) |
Jun 07, 2016 | 33.37 | 33.45 | 32.75 | 32.99 | 114,672 | -0.65(-1.93%) |
Jun 06, 2016 | 32.97 | 34.23 | 32.57 | 33.64 | 131,297 | +0.99(+3.03%) |
Jun 03, 2016 | 33.13 | 33.25 | 32.38 | 32.65 | 102,264 | -0.51(-1.54%) |
Jun 02, 2016 | 32.34 | 33.22 | 32.34 | 33.16 | 101,126 | +0.65(+2.00%) |
Jun 01, 2016 | 32.43 | 32.88 | 32.17 | 32.51 | 75,358 | -0.27(-0.82%) |
May 31, 2016 | 32.14 | 32.94 | 31.99 | 32.78 | 125,392 | +1.56(+5.00%) |
May 27, 2016 | 31.37 | 31.22 | 31.22 | 31.22 | 133,000 | -0.49(-1.55%) |
May 26, 2016 | 31.75 | 31.80 | 31.00 | 31.71 | 87,304 | +0.26(+0.83%) |
May 25, 2016 | 30.87 | 31.63 | 30.72 | 31.45 | 91,123 | +0.19(+0.61%) |
May 24, 2016 | 31.02 | 31.44 | 30.74 | 31.26 | 114,026 | -0.01(-0.03%) |
May 23, 2016 | 30.60 | 31.66 | 30.60 | 31.27 | 197,902 | +0.49(+1.59%) |
May 20, 2016 | 29.11 | 30.90 | 29.11 | 30.78 | 198,315 | +1.53(+5.23%) |
May 19, 2016 | 29.06 | 29.78 | 28.92 | 29.25 | 167,474 | -0.08(-0.27%) |
May 18, 2016 | 29.89 | 29.99 | 29.29 | 29.33 | 165,537 | -0.55(-1.84%) |
May 17, 2016 | 30.76 | 31.21 | 29.71 | 29.88 | 98,314 | -1.51(-4.81%) |
May 16, 2016 | 30.10 | 31.49 | 30.10 | 31.39 | 190,054 | +1.39(+4.63%) |
May 13, 2016 | 29.65 | 31.41 | 29.65 | 30.00 | 245,164 | +0.35(+1.18%) |
May 12, 2016 | 31.13 | 31.19 | 29.07 | 29.65 | 298,259 | -1.29(-4.17%) |
May 11, 2016 | 31.48 | 32.25 | 30.90 | 30.94 | 212,418 | -1.16(-3.61%) |
May 10, 2016 | 32.69 | 32.84 | 31.52 | 32.10 | 154,641 | -1.28(-3.83%) |
May 09, 2016 | 32.80 | 34.99 | 32.06 | 33.38 | 577,833 | +2.46(+7.96%) |
May 06, 2016 | 27.00 | 31.22 | 27.00 | 30.92 | 287,702 | +3.97(+14.73%) |
May 05, 2016 | 27.00 | 27.73 | 26.90 | 26.95 | 102,219 | -0.31(-1.14%) |
May 04, 2016 | 26.90 | 27.36 | 26.85 | 27.26 | 155,924 | +0.23(+0.85%) |
May 03, 2016 | 27.56 | 27.71 | 26.79 | 27.03 | 91,679 | -0.63(-2.28%) |
May 02, 2016 | 26.97 | 27.76 | 26.97 | 27.66 | 81,592 | +0.45(+1.65%) |
Apr 29, 2016 | 27.65 | 28.07 | 27.21 | 27.21 | 68,656 | -0.44(-1.59%) |
Apr 28, 2016 | 27.87 | 28.37 | 27.63 | 27.65 | 60,440 | +0.10(+0.36%) |
Apr 27, 2016 | 27.86 | 27.95 | 27.46 | 27.55 | 60,909 | -0.32(-1.15%) |
Apr 26, 2016 | 28.36 | 28.36 | 27.51 | 27.87 | 103,082 | -0.98(-3.40%) |
Apr 25, 2016 | 28.73 | 28.95 | 28.45 | 28.85 | 59,044 | -0.02(-0.07%) |
Apr 22, 2016 | 28.72 | 29.12 | 28.72 | 28.87 | 41,320 | -0.11(-0.38%) |
Apr 21, 2016 | 29.29 | 29.39 | 28.55 | 28.98 | 71,625 | -0.51(-1.73%) |
Apr 20, 2016 | 29.50 | 29.66 | 29.05 | 29.49 | 44,433 | +0.13(+0.44%) |
Apr 19, 2016 | 29.31 | 29.59 | 29.10 | 29.36 | 75,642 | +0.28(+0.96%) |
Apr 18, 2016 | 28.29 | 29.08 | 28.21 | 29.08 | 63,160 | +0.78(+2.76%) |
Apr 15, 2016 | 27.75 | 28.49 | 27.60 | 28.30 | 79,973 | -0.02(-0.07%) |
Apr 14, 2016 | 28.31 | 28.96 | 27.90 | 28.32 | 196,070 | -0.46(-1.60%) |
Apr 13, 2016 | 27.53 | 29.03 | 27.50 | 28.78 | 86,576 | +1.19(+4.31%) |
Apr 12, 2016 | 27.70 | 27.80 | 27.16 | 27.59 | 144,504 | -0.50(-1.78%) |
Apr 11, 2016 | 28.83 | 29.11 | 27.85 | 28.09 | 82,404 | -0.78(-2.70%) |
Apr 08, 2016 | 29.61 | 29.61 | 28.62 | 28.87 | 63,638 | -0.52(-1.77%) |
Apr 07, 2016 | 30.02 | 30.71 | 28.73 | 29.39 | 133,306 | -1.60(-5.16%) |
Apr 06, 2016 | 28.89 | 30.99 | 28.89 | 30.99 | 344,169 | +1.84(+6.31%) |
Apr 05, 2016 | 27.84 | 29.54 | 27.84 | 29.15 | 246,018 | +1.10(+3.92%) |
Apr 04, 2016 | 27.71 | 28.70 | 27.71 | 28.05 | 100,202 | +0.10(+0.36%) |
Apr 01, 2016 | 27.30 | 28.09 | 27.01 | 27.95 | 106,603 | +0.45(+1.64%) |
Mar 31, 2016 | 27.00 | 27.87 | 26.95 | 27.50 | 173,785 | +0.28(+1.03%) |
Mar 30, 2016 | 27.05 | 27.72 | 26.89 | 27.22 | 130,946 | -0.07(-0.26%) |
Mar 29, 2016 | 26.55 | 27.40 | 26.55 | 27.29 | 148,436 | +0.39(+1.45%) |
Mar 28, 2016 | 27.59 | 27.59 | 26.58 | 26.90 | 72,335 | -0.20(-0.74%) |
Mar 24, 2016 | 26.72 | 27.10 | 27.10 | 27.10 | 81,900 | +0.02(+0.07%) |
Mar 23, 2016 | 27.43 | 27.51 | 26.86 | 27.08 | 115,662 | -0.76(-2.73%) |
Mar 22, 2016 | 27.03 | 27.84 | 27.03 | 27.84 | 91,976 | +0.11(+0.40%) |
Mar 21, 2016 | 27.09 | 28.13 | 26.95 | 27.73 | 99,563 | +0.56(+2.06%) |
Mar 18, 2016 | 26.00 | 27.70 | 25.88 | 27.17 | 330,831 | +1.66(+6.51%) |
Mar 17, 2016 | 25.01 | 25.89 | 24.90 | 25.51 | 175,795 | +0.26(+1.03%) |
Mar 16, 2016 | 24.86 | 25.51 | 24.70 | 25.25 | 203,845 | -0.25(-0.98%) |
Mar 15, 2016 | 25.86 | 26.01 | 24.74 | 25.50 | 185,039 | +0.23(+0.91%) |
Mar 14, 2016 | 25.00 | 25.43 | 24.67 | 25.27 | 120,877 | +0.38(+1.53%) |
Mar 11, 2016 | 25.20 | 25.20 | 24.68 | 24.89 | 142,636 | +0.32(+1.30%) |
Mar 10, 2016 | 25.03 | 25.65 | 24.25 | 24.57 | 130,089 | +0.04(+0.16%) |
Mar 09, 2016 | 25.75 | 25.79 | 24.39 | 24.53 | 166,247 | -0.90(-3.54%) |
Mar 08, 2016 | 26.48 | 26.48 | 25.15 | 25.43 | 168,280 | -1.06(-4.00%) |
Mar 07, 2016 | 25.79 | 26.53 | 25.50 | 26.49 | 178,285 | +0.20(+0.76%) |
Mar 04, 2016 | 30.37 | 30.37 | 25.51 | 26.29 | 216,977 | -0.12(-0.45%) |
Mar 03, 2016 | 25.42 | 26.44 | 24.82 | 26.41 | 181,957 | +0.99(+3.89%) |
Mar 02, 2016 | 24.63 | 25.85 | 24.51 | 25.42 | 282,615 | +0.28(+1.11%) |
Mar 01, 2016 | 23.73 | 25.20 | 23.53 | 25.14 | 291,099 | +1.33(+5.59%) |
Feb 29, 2016 | 23.20 | 24.46 | 23.05 | 23.81 | 327,040 | +0.92(+4.02%) |
Feb 26, 2016 | 22.02 | 23.03 | 21.57 | 22.89 | 277,621 | +1.39(+6.47%) |
Feb 25, 2016 | 21.31 | 22.08 | 21.25 | 21.50 | 45,759 | +0.18(+0.84%) |
Feb 24, 2016 | 20.90 | 21.52 | 20.31 | 21.32 | 90,069 | +0.04(+0.19%) |
Feb 23, 2016 | 21.85 | 21.90 | 21.10 | 21.28 | 67,169 | -0.89(-4.01%) |
Feb 22, 2016 | 22.36 | 22.48 | 21.83 | 22.17 | 138,029 | +0.11(+0.50%) |
Feb 19, 2016 | 22.02 | 22.18 | 21.43 | 22.06 | 115,650 | +0.10(+0.46%) |
Feb 18, 2016 | 23.93 | 23.93 | 21.68 | 21.96 | 308,054 | -1.36(-5.83%) |
Feb 17, 2016 | 22.00 | 24.23 | 21.61 | 23.32 | 367,143 | +2.07(+9.74%) |
Feb 16, 2016 | 22.95 | 22.95 | 20.89 | 21.25 | 376,096 | +1.80(+9.25%) |
Feb 12, 2016 | 19.50 | 19.45 | 19.45 | 19.45 | 95,800 | +0.15(+0.78%) |
Feb 11, 2016 | 18.83 | 19.49 | 18.61 | 19.30 | 65,863 | -0.08(-0.41%) |
Feb 10, 2016 | 19.51 | 20.04 | 19.14 | 19.38 | 82,557 | +0.61(+3.25%) |
Feb 09, 2016 | 18.13 | 19.13 | 18.00 | 18.77 | 139,980 | -0.68(-3.50%) |
Feb 08, 2016 | 19.71 | 19.71 | 18.79 | 19.45 | 104,269 | -0.96(-4.70%) |
Feb 05, 2016 | 21.32 | 21.32 | 20.12 | 20.41 | 106,973 | -1.09(-5.07%) |
Feb 04, 2016 | 20.19 | 21.61 | 19.80 | 21.50 | 168,967 | +1.23(+6.07%) |
Feb 03, 2016 | 20.95 | 20.99 | 19.83 | 20.27 | 376,458 | -0.64(-3.06%) |
Feb 02, 2016 | 22.35 | 22.35 | 20.66 | 20.91 | 187,602 | -1.17(-5.30%) |
Feb 01, 2016 | 22.70 | 22.97 | 21.52 | 22.08 | 229,592 | -0.28(-1.25%) |
Jan 29, 2016 | 22.12 | 22.98 | 21.84 | 22.36 | 213,670 | +0.37(+1.68%) |
Jan 28, 2016 | 23.31 | 23.31 | 21.50 | 21.99 | 254,126 | -1.08(-4.68%) |
Jan 27, 2016 | 24.35 | 24.35 | 22.73 | 23.07 | 152,004 | -1.21(-4.98%) |
Jan 26, 2016 | 24.32 | 24.42 | 23.80 | 24.28 | 158,990 | +0.63(+2.66%) |
Jan 25, 2016 | 24.49 | 24.58 | 23.54 | 23.65 | 136,659 | -0.24(-1.00%) |
Jan 22, 2016 | 24.03 | 24.39 | 23.51 | 23.89 | 92,857 | +0.87(+3.78%) |
Jan 21, 2016 | 23.35 | 23.87 | 22.96 | 23.02 | 81,332 | -0.33(-1.41%) |
Jan 20, 2016 | 21.95 | 23.69 | 21.42 | 23.35 | 227,646 | +1.18(+5.32%) |
Jan 19, 2016 | 22.06 | 22.50 | 21.82 | 22.17 | 273,337 | -0.61(-2.68%) |
Jan 15, 2016 | 22.77 | 22.78 | 22.78 | 22.78 | 162,200 | -1.59(-6.52%) |
Jan 14, 2016 | 24.48 | 24.65 | 22.96 | 24.37 | 219,094 | +0.36(+1.50%) |
Jan 13, 2016 | 25.59 | 25.61 | 23.75 | 24.01 | 182,069 | -1.54(-6.03%) |
Jan 12, 2016 | 25.74 | 26.01 | 24.80 | 25.55 | 291,746 | +1.51(+6.28%) |
Jan 11, 2016 | 26.76 | 26.78 | 23.25 | 24.04 | 341,439 | -2.51(-9.45%) |
Jan 08, 2016 | 27.03 | 27.35 | 26.43 | 26.55 | 101,997 | -0.28(-1.04%) |
Jan 07, 2016 | 27.26 | 27.43 | 26.62 | 26.83 | 224,343 | -1.44(-5.09%) |
Jan 06, 2016 | 28.58 | 28.85 | 27.90 | 28.27 | 189,086 | -1.14(-3.88%) |
Jan 05, 2016 | 29.78 | 30.06 | 29.02 | 29.41 | 126,187 | -0.75(-2.49%) |
Jan 04, 2016 | 30.46 | 30.46 | 29.69 | 30.16 | 134,398 | -0.87(-2.80%) |
Dec 31, 2015 | 31.01 | 31.03 | 31.03 | 31.03 | 143,600 | -0.06(-0.19%) |
Dec 30, 2015 | 30.40 | 31.47 | 30.39 | 31.09 | 263,416 | +0.62(+2.03%) |
Dec 29, 2015 | 29.64 | 30.73 | 29.55 | 30.47 | 146,684 | +0.47(+1.57%) |
Dec 28, 2015 | 30.67 | 30.67 | 29.67 | 30.00 | 114,556 | -0.95(-3.07%) |
Dec 24, 2015 | 30.00 | 30.95 | 30.95 | 30.95 | 124,300 | +1.07(+3.58%) |
Dec 23, 2015 | 28.74 | 29.98 | 28.61 | 29.88 | 313,379 | +0.83(+2.86%) |
Dec 22, 2015 | 28.07 | 29.70 | 27.93 | 29.05 | 374,768 | +0.98(+3.49%) |
Dec 21, 2015 | 28.50 | 28.58 | 27.83 | 28.07 | 72,910 | +0.29(+1.04%) |
Dec 18, 2015 | 27.62 | 28.21 | 27.16 | 27.78 | 91,046 | -0.15(-0.54%) |
Dec 17, 2015 | 28.78 | 29.07 | 27.58 | 27.93 | 121,605 | -1.24(-4.25%) |
Dec 16, 2015 | 28.80 | 29.46 | 28.28 | 29.17 | 149,477 | +0.92(+3.26%) |
Dec 15, 2015 | 27.59 | 28.65 | 27.49 | 28.25 | 261,708 | +1.30(+4.82%) |
Dec 14, 2015 | 28.39 | 28.50 | 26.52 | 26.95 | 258,901 | -0.99(-3.54%) |
Dec 11, 2015 | 27.43 | 28.18 | 27.33 | 27.94 | 218,002 | -0.46(-1.62%) |
Dec 10, 2015 | 27.11 | 28.64 | 27.10 | 28.40 | 231,700 | +0.19(+0.67%) |
Dec 09, 2015 | 28.95 | 29.38 | 27.75 | 28.21 | 297,248 | -0.77(-2.66%) |
Dec 08, 2015 | 29.00 | 29.50 | 28.25 | 28.98 | 339,045 | +0.62(+2.19%) |
Dec 07, 2015 | 31.33 | 31.33 | 27.91 | 28.36 | 1,263,779 | -5.24(-15.60%) |
Dec 04, 2015 | 32.87 | 33.87 | 32.84 | 33.60 | 214,512 | +1.17(+3.61%) |
Dec 03, 2015 | 32.95 | 34.05 | 32.23 | 32.43 | 234,185 | +0.10(+0.31%) |
Dec 02, 2015 | 32.00 | 32.59 | 31.82 | 32.33 | 165,887 | +0.04(+0.12%) |
Dec 01, 2015 | 33.12 | 33.15 | 31.82 | 32.29 | 216,664 | -0.80(-2.42%) |
Nov 30, 2015 | 33.33 | 33.76 | 32.61 | 33.09 | 201,335 | -1.03(-3.02%) |
Nov 27, 2015 | 33.05 | 34.17 | 33.04 | 34.12 | 185,945 | +0.82(+2.46%) |
Nov 25, 2015 | 31.82 | 33.30 | 33.30 | 33.30 | 211,800 | +1.82(+5.78%) |
Nov 24, 2015 | 31.91 | 32.12 | 31.17 | 31.48 | 422,627 | -1.47(-4.46%) |
Nov 23, 2015 | 33.00 | 33.46 | 32.71 | 32.95 | 181,789 | -0.25(-0.75%) |
Nov 20, 2015 | 34.40 | 34.73 | 33.06 | 33.20 | 357,082 | -2.87(-7.96%) |
Nov 19, 2015 | 36.77 | 37.55 | 35.52 | 36.07 | 353,544 | -0.06(-0.17%) |
Nov 18, 2015 | 34.78 | 36.44 | 34.40 | 36.13 | 298,934 | +0.61(+1.72%) |
Nov 17, 2015 | 36.31 | 36.91 | 35.07 | 35.52 | 201,946 | +0.97(+2.81%) |
Nov 16, 2015 | 35.01 | 35.70 | 33.62 | 34.55 | 215,007 | -1.28(-3.57%) |
Nov 13, 2015 | 35.99 | 36.95 | 35.24 | 35.83 | 493,036 | -0.53(-1.46%) |
Nov 12, 2015 | 37.21 | 38.00 | 35.69 | 36.36 | 350,276 | -0.67(-1.81%) |
Nov 11, 2015 | 39.67 | 40.26 | 36.64 | 37.03 | 663,479 | -0.60(-1.59%) |
Nov 10, 2015 | 39.01 | 39.34 | 36.51 | 37.63 | 532,410 | -2.38(-5.95%) |
Nov 09, 2015 | 42.16 | 42.16 | 38.92 | 40.01 | 387,391 | -2.13(-5.05%) |
Nov 06, 2015 | 42.89 | 45.30 | 41.20 | 42.14 | 1,070,971 | +0.86(+2.08%) |
Nov 05, 2015 | 40.22 | 42.33 | 37.85 | 41.28 | 1,581,929 | +6.27(+17.91%) |
Nov 04, 2015 | 36.46 | 36.81 | 34.66 | 35.01 | 984,477 | -3.57(-9.25%) |
Nov 03, 2015 | 32.82 | 39.00 | 32.82 | 38.58 | 1,271,646 | +7.24(+23.10%) |
Nov 02, 2015 | 27.94 | 31.86 | 27.42 | 31.34 | 653,735 | +4.89(+18.49%) |
Oct 30, 2015 | 26.20 | 26.65 | 25.89 | 26.45 | 233,749 | +0.36(+1.38%) |
Oct 29, 2015 | 27.51 | 27.51 | 25.75 | 26.09 | 284,532 | +1.15(+4.61%) |
Oct 28, 2015 | 24.83 | 25.06 | 24.34 | 24.94 | 145,926 | -0.01(-0.04%) |
Oct 27, 2015 | 25.27 | 25.57 | 24.95 | 24.95 | 89,938 | -0.80(-3.11%) |
Oct 26, 2015 | 25.63 | 25.94 | 25.25 | 25.75 | 51,129 | -0.27(-1.04%) |
Oct 23, 2015 | 25.58 | 26.42 | 25.51 | 26.02 | 69,995 | +0.23(+0.89%) |
Oct 22, 2015 | 26.36 | 26.43 | 25.47 | 25.79 | 108,095 | -0.32(-1.23%) |
Oct 21, 2015 | 26.36 | 26.81 | 25.67 | 26.11 | 95,761 | -0.45(-1.69%) |
Oct 20, 2015 | 27.05 | 27.09 | 26.04 | 26.56 | 69,347 | -0.03(-0.11%) |
Oct 19, 2015 | 26.22 | 27.17 | 26.01 | 26.59 | 88,432 | +0.76(+2.94%) |
Oct 16, 2015 | 26.02 | 26.54 | 25.36 | 25.83 | 85,477 | -0.09(-0.35%) |
Oct 15, 2015 | 27.12 | 27.56 | 25.29 | 25.92 | 451,154 | +1.84(+7.64%) |
Oct 14, 2015 | 24.39 | 25.51 | 23.52 | 24.08 | 215,273 | +0.41(+1.73%) |
Oct 13, 2015 | 25.75 | 25.89 | 23.64 | 23.67 | 228,696 | -2.41(-9.24%) |
Oct 12, 2015 | 26.69 | 26.77 | 25.97 | 26.08 | 87,815 | -0.53(-1.99%) |
Oct 09, 2015 | 26.92 | 26.99 | 26.25 | 26.61 | 115,194 | -0.16(-0.60%) |
Oct 08, 2015 | 27.29 | 27.29 | 26.13 | 26.77 | 124,065 | -0.48(-1.76%) |
Oct 07, 2015 | 26.50 | 27.79 | 26.31 | 27.25 | 84,484 | +0.74(+2.79%) |
Oct 06, 2015 | 27.99 | 28.25 | 25.99 | 26.51 | 183,470 | -1.04(-3.77%) |
Oct 05, 2015 | 28.04 | 28.28 | 27.20 | 27.55 | 171,039 | +0.44(+1.62%) |
Oct 02, 2015 | 26.83 | 27.22 | 26.30 | 27.11 | 72,988 | +0.60(+2.26%) |
Oct 01, 2015 | 26.89 | 27.29 | 25.89 | 26.51 | 63,766 | +0.15(+0.57%) |
Sep 30, 2015 | 27.31 | 27.31 | 26.03 | 26.36 | 161,414 | +0.65(+2.53%) |
Sep 29, 2015 | 27.00 | 27.28 | 25.07 | 25.71 | 179,459 | -1.46(-5.37%) |
Sep 28, 2015 | 29.49 | 29.49 | 26.53 | 27.17 | 254,236 | -2.68(-8.98%) |
Sep 25, 2015 | 31.80 | 31.98 | 29.40 | 29.85 | 139,371 | -1.51(-4.82%) |
Sep 24, 2015 | 30.34 | 31.49 | 30.23 | 31.36 | 102,689 | -0.32(-1.01%) |
Sep 23, 2015 | 30.94 | 31.97 | 30.94 | 31.68 | 87,901 | +0.16(+0.51%) |
Sep 22, 2015 | 31.49 | 31.90 | 30.50 | 31.52 | 106,255 | -1.08(-3.31%) |
Sep 21, 2015 | 33.51 | 33.63 | 31.75 | 32.60 | 109,493 | -0.92(-2.74%) |
Sep 18, 2015 | 33.57 | 33.67 | 33.07 | 33.52 | 117,065 | -0.45(-1.32%) |
Sep 17, 2015 | 33.72 | 34.62 | 33.30 | 33.97 | 79,042 | +0.07(+0.21%) |
Sep 16, 2015 | 32.85 | 33.98 | 32.85 | 33.90 | 111,343 | +0.44(+1.32%) |
Sep 15, 2015 | 32.75 | 33.73 | 32.60 | 33.46 | 45,010 | +0.60(+1.83%) |
Sep 14, 2015 | 32.90 | 33.07 | 32.60 | 32.86 | 32,019 | -0.16(-0.48%) |
Sep 11, 2015 | 32.33 | 33.47 | 32.33 | 33.02 | 64,520 | +0.28(+0.85%) |
Sep 10, 2015 | 32.50 | 33.15 | 32.18 | 32.74 | 96,583 | +0.59(+1.84%) |
Sep 09, 2015 | 32.97 | 33.01 | 32.07 | 32.15 | 79,154 | -0.50(-1.53%) |
Sep 08, 2015 | 31.56 | 32.72 | 31.56 | 32.65 | 70,820 | +0.78(+2.45%) |
Sep 04, 2015 | 31.63 | 31.87 | 31.87 | 31.87 | 87,100 | -1.05(-3.19%) |
Sep 03, 2015 | 31.87 | 33.11 | 31.67 | 32.92 | 106,615 | +0.26(+0.80%) |
Sep 02, 2015 | 32.38 | 32.77 | 31.38 | 32.66 | 95,998 | -0.05(-0.15%) |