Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.39 | 30.54 | 28.94 | 30.54 | 418,536 | +1.16(+3.95%) |
Apr 28, 2016 | 29.49 | 30.00 | 29.28 | 29.38 | 280,643 | -0.13(-0.44%) |
Apr 27, 2016 | 29.74 | 29.94 | 29.29 | 29.51 | 284,056 | -0.38(-1.27%) |
Apr 26, 2016 | 29.87 | 30.14 | 29.50 | 29.89 | 296,804 | +0.00(+0.00%) |
Apr 25, 2016 | 30.38 | 30.97 | 29.80 | 29.89 | 455,024 | -0.56(-1.84%) |
Apr 22, 2016 | 30.75 | 30.97 | 30.19 | 30.45 | 2,313,486 | -0.31(-1.01%) |
Apr 21, 2016 | 31.00 | 31.17 | 30.68 | 30.76 | 397,027 | +0.04(+0.13%) |
Apr 20, 2016 | 31.53 | 31.76 | 30.41 | 30.72 | 1,072,857 | +1.57(+5.39%) |
Apr 19, 2016 | 29.47 | 29.71 | 29.03 | 29.15 | 297,421 | -0.33(-1.12%) |
Apr 18, 2016 | 30.19 | 30.50 | 28.95 | 29.48 | 463,896 | -0.55(-1.83%) |
Apr 15, 2016 | 29.40 | 30.12 | 29.26 | 30.03 | 167,820 | +0.49(+1.66%) |
Apr 14, 2016 | 29.68 | 30.48 | 29.40 | 29.54 | 182,688 | -0.23(-0.77%) |
Apr 13, 2016 | 29.94 | 30.15 | 28.43 | 29.77 | 406,104 | -0.04(-0.13%) |
Apr 12, 2016 | 29.80 | 30.29 | 29.38 | 29.81 | 112,860 | +0.13(+0.44%) |
Apr 11, 2016 | 29.67 | 30.38 | 29.47 | 29.68 | 118,682 | +0.26(+0.88%) |
Apr 08, 2016 | 29.84 | 30.23 | 29.35 | 29.42 | 101,868 | -0.33(-1.11%) |
Apr 07, 2016 | 30.75 | 30.77 | 29.16 | 29.75 | 243,299 | -1.10(-3.57%) |
Apr 06, 2016 | 30.91 | 31.30 | 30.77 | 30.85 | 104,801 | +0.09(+0.29%) |
Apr 05, 2016 | 30.71 | 30.99 | 30.51 | 30.76 | 152,966 | -0.13(-0.42%) |
Apr 04, 2016 | 31.04 | 31.56 | 30.86 | 30.89 | 132,627 | -0.23(-0.74%) |
Apr 01, 2016 | 30.99 | 31.76 | 30.59 | 31.12 | 202,238 | +0.05(+0.16%) |
Mar 31, 2016 | 31.66 | 31.77 | 30.93 | 31.07 | 228,196 | -0.64(-2.02%) |
Mar 30, 2016 | 31.43 | 31.93 | 31.37 | 31.71 | 124,405 | +0.42(+1.34%) |
Mar 29, 2016 | 30.48 | 31.34 | 30.37 | 31.29 | 217,956 | +0.65(+2.12%) |
Mar 28, 2016 | 30.18 | 30.73 | 30.02 | 30.64 | 87,366 | +0.60(+2.00%) |
Mar 24, 2016 | 30.22 | 30.04 | 30.04 | 30.04 | 95,200 | -0.40(-1.31%) |
Mar 23, 2016 | 30.96 | 31.00 | 30.40 | 30.44 | 164,098 | -0.56(-1.81%) |
Mar 22, 2016 | 30.89 | 31.39 | 30.66 | 31.00 | 146,322 | -0.08(-0.26%) |
Mar 21, 2016 | 31.99 | 31.99 | 31.00 | 31.08 | 113,823 | -0.94(-2.94%) |
Mar 18, 2016 | 31.96 | 32.68 | 31.85 | 32.02 | 178,789 | +0.22(+0.69%) |
Mar 17, 2016 | 31.77 | 32.15 | 31.26 | 31.80 | 106,873 | +0.00(+0.00%) |
Mar 16, 2016 | 31.00 | 32.04 | 30.87 | 31.80 | 141,348 | +0.53(+1.69%) |
Mar 15, 2016 | 32.18 | 32.45 | 31.26 | 31.27 | 137,083 | -1.06(-3.28%) |
Mar 14, 2016 | 32.69 | 32.73 | 31.43 | 32.33 | 86,678 | -0.34(-1.04%) |
Mar 11, 2016 | 32.50 | 32.80 | 31.54 | 32.67 | 202,475 | +0.49(+1.52%) |
Mar 10, 2016 | 33.04 | 33.04 | 32.12 | 32.18 | 167,135 | -0.80(-2.43%) |
Mar 09, 2016 | 33.21 | 33.71 | 32.91 | 32.98 | 158,564 | +0.11(+0.33%) |
Mar 08, 2016 | 33.52 | 33.77 | 32.76 | 32.87 | 180,278 | -0.75(-2.23%) |
Mar 07, 2016 | 34.39 | 34.62 | 33.56 | 33.62 | 286,355 | -0.93(-2.69%) |
Mar 04, 2016 | 34.15 | 34.60 | 33.76 | 34.55 | 530,357 | +0.49(+1.44%) |
Mar 03, 2016 | 33.62 | 34.24 | 33.52 | 34.06 | 428,030 | +0.11(+0.32%) |
Mar 02, 2016 | 35.25 | 35.43 | 32.19 | 33.95 | 1,331,719 | +1.16(+3.54%) |
Mar 01, 2016 | 32.22 | 32.88 | 31.62 | 32.79 | 384,951 | +0.75(+2.34%) |
Feb 29, 2016 | 31.75 | 33.16 | 31.75 | 32.04 | 465,671 | +0.30(+0.95%) |
Feb 26, 2016 | 31.76 | 32.00 | 31.38 | 31.74 | 227,184 | +0.11(+0.35%) |
Feb 25, 2016 | 30.99 | 31.97 | 30.97 | 31.63 | 263,410 | +0.57(+1.84%) |
Feb 24, 2016 | 30.84 | 31.36 | 30.11 | 31.06 | 178,952 | -0.02(-0.06%) |
Feb 23, 2016 | 30.69 | 31.67 | 30.37 | 31.08 | 220,074 | +0.45(+1.47%) |
Feb 22, 2016 | 30.49 | 31.05 | 30.14 | 30.63 | 242,410 | +0.41(+1.36%) |
Feb 19, 2016 | 29.68 | 30.34 | 29.23 | 30.22 | 212,277 | +0.39(+1.31%) |
Feb 18, 2016 | 30.68 | 31.06 | 29.53 | 29.83 | 270,635 | -0.96(-3.12%) |
Feb 17, 2016 | 30.17 | 31.08 | 29.92 | 30.79 | 351,216 | +0.63(+2.09%) |
Feb 16, 2016 | 29.22 | 30.37 | 28.71 | 30.16 | 239,979 | +1.21(+4.18%) |
Feb 12, 2016 | 28.75 | 28.95 | 28.95 | 28.95 | 215,400 | +0.66(+2.33%) |
Feb 11, 2016 | 27.29 | 28.59 | 27.06 | 28.29 | 267,992 | +0.39(+1.40%) |
Feb 10, 2016 | 28.89 | 29.11 | 27.88 | 27.90 | 342,825 | -0.90(-3.13%) |
Feb 09, 2016 | 28.77 | 29.62 | 28.27 | 28.80 | 225,046 | -0.42(-1.44%) |
Feb 08, 2016 | 29.71 | 30.00 | 28.46 | 29.22 | 549,298 | -0.85(-2.83%) |
Feb 05, 2016 | 31.37 | 31.61 | 29.95 | 30.07 | 594,117 | -1.36(-4.33%) |
Feb 04, 2016 | 30.72 | 31.99 | 30.25 | 31.43 | 332,599 | +0.59(+1.91%) |
Feb 03, 2016 | 32.36 | 32.41 | 29.87 | 30.84 | 812,749 | -1.39(-4.31%) |
Feb 02, 2016 | 33.80 | 34.16 | 31.45 | 32.23 | 680,683 | -1.72(-5.07%) |
Feb 01, 2016 | 34.08 | 34.93 | 33.02 | 33.95 | 343,770 | -0.24(-0.70%) |
Jan 29, 2016 | 34.13 | 34.64 | 32.72 | 34.19 | 681,525 | -1.06(-3.01%) |
Jan 28, 2016 | 34.65 | 35.95 | 34.38 | 35.25 | 378,999 | +0.79(+2.29%) |
Jan 27, 2016 | 35.50 | 36.12 | 34.34 | 34.46 | 408,696 | -1.01(-2.85%) |
Jan 26, 2016 | 34.13 | 35.59 | 34.13 | 35.47 | 425,136 | +1.57(+4.63%) |
Jan 25, 2016 | 34.73 | 34.95 | 33.79 | 33.90 | 345,079 | -0.64(-1.85%) |
Jan 22, 2016 | 34.00 | 34.79 | 33.75 | 34.54 | 306,751 | +0.82(+2.43%) |
Jan 21, 2016 | 33.17 | 35.01 | 33.00 | 33.72 | 401,333 | +0.56(+1.69%) |
Jan 20, 2016 | 34.85 | 35.05 | 32.20 | 33.16 | 946,037 | -2.08(-5.90%) |
Jan 19, 2016 | 35.38 | 36.45 | 34.87 | 35.24 | 347,886 | +0.10(+0.28%) |
Jan 15, 2016 | 34.70 | 35.14 | 35.14 | 35.14 | 440,900 | -0.62(-1.73%) |
Jan 14, 2016 | 35.83 | 36.41 | 34.17 | 35.76 | 368,293 | -0.23(-0.64%) |
Jan 13, 2016 | 36.34 | 37.34 | 35.64 | 35.99 | 554,916 | -0.47(-1.29%) |
Jan 12, 2016 | 34.58 | 36.84 | 34.55 | 36.46 | 807,584 | +1.90(+5.50%) |
Jan 11, 2016 | 33.88 | 34.62 | 33.88 | 34.56 | 384,289 | +0.52(+1.53%) |
Jan 08, 2016 | 33.93 | 34.29 | 33.80 | 34.04 | 419,689 | +0.07(+0.21%) |
Jan 07, 2016 | 32.79 | 34.22 | 32.79 | 33.97 | 334,175 | +0.33(+0.98%) |
Jan 06, 2016 | 33.95 | 34.87 | 33.36 | 33.64 | 351,719 | -1.15(-3.31%) |
Jan 05, 2016 | 33.30 | 34.91 | 33.18 | 34.79 | 961,273 | +1.82(+5.52%) |
Jan 04, 2016 | 31.00 | 33.20 | 30.72 | 32.97 | 600,308 | +1.63(+5.20%) |
Dec 31, 2015 | 31.24 | 31.34 | 31.34 | 31.34 | 121,400 | +0.01(+0.03%) |
Dec 30, 2015 | 31.51 | 31.80 | 31.28 | 31.33 | 96,819 | -0.17(-0.54%) |
Dec 29, 2015 | 31.40 | 31.69 | 31.10 | 31.50 | 139,461 | +0.21(+0.67%) |
Dec 28, 2015 | 31.10 | 31.38 | 31.02 | 31.29 | 118,694 | +0.15(+0.48%) |
Dec 24, 2015 | 31.32 | 31.14 | 31.14 | 31.14 | 64,300 | -0.16(-0.51%) |
Dec 23, 2015 | 31.15 | 31.41 | 30.70 | 31.30 | 238,664 | +0.27(+0.87%) |
Dec 22, 2015 | 30.40 | 31.10 | 29.85 | 31.03 | 291,479 | +0.75(+2.48%) |
Dec 21, 2015 | 30.87 | 31.35 | 29.70 | 30.28 | 159,483 | -0.50(-1.62%) |
Dec 18, 2015 | 30.96 | 31.34 | 30.40 | 30.78 | 255,623 | -0.24(-0.77%) |
Dec 17, 2015 | 31.70 | 32.10 | 30.94 | 31.02 | 86,817 | -0.49(-1.56%) |
Dec 16, 2015 | 30.65 | 31.61 | 30.56 | 31.51 | 196,426 | +0.97(+3.18%) |
Dec 15, 2015 | 31.03 | 31.31 | 30.41 | 30.54 | 236,832 | -0.26(-0.84%) |
Dec 14, 2015 | 31.40 | 31.61 | 30.59 | 30.80 | 256,327 | -0.83(-2.62%) |
Dec 11, 2015 | 32.53 | 32.83 | 31.26 | 31.63 | 252,548 | -1.21(-3.68%) |
Dec 10, 2015 | 32.80 | 33.02 | 32.58 | 32.84 | 147,008 | -0.01(-0.03%) |
Dec 09, 2015 | 33.49 | 33.49 | 32.73 | 32.85 | 161,976 | -0.74(-2.20%) |
Dec 08, 2015 | 33.05 | 33.63 | 32.80 | 33.59 | 149,510 | +0.28(+0.84%) |
Dec 07, 2015 | 32.66 | 33.48 | 32.66 | 33.31 | 156,495 | +0.54(+1.65%) |
Dec 04, 2015 | 32.30 | 33.04 | 32.23 | 32.77 | 221,957 | +0.63(+1.96%) |
Dec 03, 2015 | 33.51 | 33.80 | 32.02 | 32.14 | 316,836 | -1.17(-3.51%) |
Dec 02, 2015 | 33.54 | 33.92 | 33.17 | 33.31 | 121,359 | -0.29(-0.86%) |
Dec 01, 2015 | 33.34 | 34.09 | 33.17 | 33.60 | 197,114 | +0.35(+1.05%) |
Nov 30, 2015 | 33.44 | 33.49 | 33.08 | 33.25 | 120,300 | +0.06(+0.18%) |
Nov 27, 2015 | 33.29 | 33.29 | 32.91 | 33.19 | 102,298 | +0.03(+0.09%) |
Nov 25, 2015 | 33.40 | 33.16 | 33.16 | 33.16 | 170,700 | -0.17(-0.50%) |
Nov 24, 2015 | 31.74 | 33.35 | 31.38 | 33.33 | 626,515 | +1.86(+5.89%) |
Nov 23, 2015 | 30.68 | 31.72 | 30.44 | 31.47 | 302,977 | +0.80(+2.61%) |
Nov 20, 2015 | 30.00 | 31.13 | 30.00 | 30.67 | 315,903 | +0.67(+2.23%) |
Nov 19, 2015 | 29.68 | 30.05 | 29.18 | 30.00 | 114,659 | +0.41(+1.39%) |
Nov 18, 2015 | 29.45 | 29.73 | 29.12 | 29.59 | 115,106 | +0.26(+0.89%) |
Nov 17, 2015 | 29.49 | 30.52 | 29.23 | 29.33 | 202,414 | -0.16(-0.54%) |
Nov 16, 2015 | 30.00 | 30.48 | 29.23 | 29.49 | 274,016 | -0.49(-1.63%) |
Nov 13, 2015 | 29.89 | 30.67 | 29.66 | 29.98 | 325,024 | -0.10(-0.33%) |
Nov 12, 2015 | 30.10 | 30.41 | 29.81 | 30.08 | 128,601 | -0.10(-0.33%) |
Nov 11, 2015 | 30.01 | 30.70 | 29.97 | 30.18 | 155,296 | +0.31(+1.04%) |
Nov 10, 2015 | 29.57 | 30.05 | 29.55 | 29.87 | 133,370 | +0.09(+0.30%) |
Nov 09, 2015 | 29.87 | 30.08 | 29.46 | 29.78 | 196,283 | -0.09(-0.30%) |
Nov 06, 2015 | 29.50 | 30.35 | 29.38 | 29.87 | 198,167 | +0.14(+0.47%) |
Nov 05, 2015 | 30.51 | 30.51 | 28.69 | 29.73 | 384,316 | -0.83(-2.72%) |
Nov 04, 2015 | 33.00 | 33.33 | 29.68 | 30.56 | 1,383,450 | +1.95(+6.82%) |
Nov 03, 2015 | 27.59 | 28.88 | 27.35 | 28.61 | 692,684 | +1.20(+4.38%) |
Nov 02, 2015 | 27.28 | 27.57 | 26.92 | 27.41 | 393,265 | +0.20(+0.74%) |
Oct 30, 2015 | 27.68 | 27.95 | 27.17 | 27.21 | 303,613 | -0.53(-1.91%) |
Oct 29, 2015 | 28.25 | 28.77 | 27.70 | 27.74 | 316,150 | -0.77(-2.70%) |
Oct 28, 2015 | 27.86 | 28.70 | 27.86 | 28.51 | 274,203 | +0.65(+2.33%) |
Oct 27, 2015 | 27.76 | 28.63 | 27.69 | 27.86 | 229,779 | -0.03(-0.11%) |
Oct 26, 2015 | 29.05 | 29.30 | 27.78 | 27.89 | 371,308 | -1.10(-3.79%) |
Oct 23, 2015 | 29.50 | 29.50 | 28.47 | 28.99 | 246,613 | -0.08(-0.28%) |
Oct 22, 2015 | 29.03 | 29.74 | 28.84 | 29.07 | 196,700 | +0.13(+0.45%) |
Oct 21, 2015 | 30.38 | 30.53 | 28.86 | 28.94 | 425,010 | -1.57(-5.15%) |
Oct 20, 2015 | 32.27 | 32.60 | 30.28 | 30.51 | 358,245 | -1.93(-5.95%) |
Oct 19, 2015 | 32.12 | 32.72 | 31.85 | 32.44 | 122,762 | +0.32(+1.00%) |
Oct 16, 2015 | 32.57 | 32.57 | 31.80 | 32.12 | 125,968 | -0.32(-0.99%) |
Oct 15, 2015 | 31.49 | 32.51 | 31.33 | 32.44 | 106,782 | +0.91(+2.89%) |
Oct 14, 2015 | 32.72 | 32.97 | 31.44 | 31.53 | 203,454 | -1.13(-3.46%) |
Oct 13, 2015 | 33.01 | 33.66 | 32.54 | 32.66 | 300,169 | -0.56(-1.69%) |
Oct 12, 2015 | 33.62 | 33.62 | 32.61 | 33.22 | 324,438 | +0.07(+0.21%) |
Oct 09, 2015 | 31.26 | 33.52 | 31.14 | 33.15 | 1,274,940 | +2.89(+9.55%) |
Oct 08, 2015 | 30.50 | 30.76 | 29.93 | 30.26 | 184,530 | +0.22(+0.73%) |
Oct 07, 2015 | 29.85 | 30.26 | 29.48 | 30.04 | 170,620 | +0.19(+0.64%) |
Oct 06, 2015 | 30.00 | 30.40 | 29.82 | 29.85 | 154,586 | -0.13(-0.43%) |
Oct 05, 2015 | 30.07 | 30.26 | 29.80 | 29.98 | 187,531 | +0.30(+1.01%) |
Oct 02, 2015 | 28.90 | 29.72 | 28.67 | 29.68 | 300,096 | +0.63(+2.17%) |
Oct 01, 2015 | 28.32 | 29.18 | 28.01 | 29.05 | 501,416 | +0.65(+2.29%) |
Sep 30, 2015 | 27.34 | 28.94 | 27.28 | 28.40 | 346,653 | +1.40(+5.19%) |
Sep 29, 2015 | 26.88 | 27.46 | 26.54 | 27.00 | 499,057 | +0.55(+2.08%) |
Sep 28, 2015 | 27.62 | 27.80 | 26.42 | 26.45 | 361,693 | -1.24(-4.48%) |
Sep 25, 2015 | 28.48 | 28.61 | 27.41 | 27.69 | 370,959 | -0.64(-2.26%) |
Sep 24, 2015 | 29.72 | 29.72 | 28.12 | 28.33 | 363,495 | -1.50(-5.03%) |
Sep 23, 2015 | 29.49 | 29.90 | 29.42 | 29.83 | 211,812 | +0.30(+1.02%) |
Sep 22, 2015 | 29.45 | 30.11 | 29.45 | 29.53 | 262,353 | -0.29(-0.97%) |
Sep 21, 2015 | 31.32 | 31.32 | 29.68 | 29.82 | 186,946 | -1.41(-4.51%) |
Sep 18, 2015 | 30.61 | 31.35 | 30.25 | 31.23 | 352,145 | +0.12(+0.39%) |
Sep 17, 2015 | 31.27 | 31.76 | 30.96 | 31.11 | 168,779 | -0.25(-0.80%) |
Sep 16, 2015 | 31.00 | 32.29 | 31.00 | 31.36 | 202,998 | +0.38(+1.23%) |
Sep 15, 2015 | 31.05 | 31.15 | 30.62 | 30.98 | 145,614 | -0.03(-0.10%) |
Sep 14, 2015 | 31.05 | 31.18 | 30.67 | 31.01 | 104,347 | +0.06(+0.19%) |
Sep 11, 2015 | 30.17 | 30.99 | 29.93 | 30.95 | 105,561 | +0.70(+2.31%) |
Sep 10, 2015 | 30.16 | 30.69 | 30.00 | 30.25 | 158,267 | -0.03(-0.10%) |
Sep 09, 2015 | 31.69 | 31.70 | 30.24 | 30.28 | 216,047 | -1.25(-3.96%) |
Sep 08, 2015 | 31.76 | 31.87 | 30.99 | 31.53 | 140,589 | +0.18(+0.57%) |
Sep 04, 2015 | 30.47 | 31.35 | 31.35 | 31.35 | 118,200 | +0.42(+1.34%) |
Sep 03, 2015 | 31.95 | 32.25 | 30.56 | 30.93 | 247,528 | -0.95(-2.96%) |
Sep 02, 2015 | 31.32 | 32.05 | 31.03 | 31.88 | 263,596 | +0.97(+3.14%) |
Sep 01, 2015 | 30.21 | 31.08 | 30.01 | 30.91 | 194,444 | +0.27(+0.88%) |
Aug 31, 2015 | 31.34 | 31.69 | 30.39 | 30.64 | 300,670 | -0.93(-2.95%) |
Aug 28, 2015 | 30.87 | 31.69 | 30.38 | 31.57 | 254,947 | +0.70(+2.27%) |
Aug 27, 2015 | 31.04 | 31.25 | 30.38 | 30.87 | 275,438 | -0.04(-0.13%) |
Aug 26, 2015 | 30.42 | 31.16 | 29.87 | 30.91 | 246,099 | +1.01(+3.38%) |
Aug 25, 2015 | 31.24 | 31.38 | 29.80 | 29.90 | 306,443 | -0.44(-1.45%) |
Aug 24, 2015 | 29.69 | 31.90 | 28.00 | 30.34 | 432,252 | -0.93(-2.97%) |
Aug 21, 2015 | 31.30 | 32.51 | 31.01 | 31.27 | 359,943 | -0.51(-1.60%) |
Aug 20, 2015 | 32.04 | 32.49 | 31.38 | 31.78 | 290,342 | -0.67(-2.06%) |
Aug 19, 2015 | 32.37 | 32.81 | 32.14 | 32.45 | 117,951 | -0.09(-0.28%) |
Aug 18, 2015 | 33.47 | 33.69 | 32.40 | 32.54 | 194,123 | -1.01(-3.01%) |
Aug 17, 2015 | 32.94 | 34.16 | 32.72 | 33.55 | 223,314 | +0.60(+1.82%) |
Aug 14, 2015 | 33.72 | 33.72 | 32.51 | 32.95 | 229,605 | -0.70(-2.08%) |
Aug 13, 2015 | 32.90 | 34.20 | 32.87 | 33.65 | 285,596 | +0.82(+2.50%) |
Aug 12, 2015 | 32.08 | 33.34 | 31.87 | 32.83 | 302,008 | +0.38(+1.17%) |
Aug 11, 2015 | 32.58 | 33.14 | 31.37 | 32.45 | 500,478 | -0.29(-0.89%) |
Aug 10, 2015 | 32.50 | 33.63 | 32.10 | 32.74 | 395,690 | +0.77(+2.41%) |
Aug 07, 2015 | 34.11 | 34.11 | 31.19 | 31.97 | 582,765 | -2.44(-7.09%) |
Aug 06, 2015 | 34.12 | 35.76 | 33.68 | 34.41 | 511,455 | +0.19(+0.56%) |
Aug 05, 2015 | 30.37 | 35.00 | 30.37 | 34.22 | 2,795,520 | +6.39(+22.96%) |
Aug 04, 2015 | 28.02 | 28.27 | 27.57 | 27.83 | 533,155 | -0.29(-1.03%) |
Aug 03, 2015 | 28.38 | 28.61 | 27.69 | 28.12 | 155,057 | -0.29(-1.02%) |
Jul 31, 2015 | 27.31 | 29.18 | 27.01 | 28.41 | 262,736 | +1.31(+4.83%) |
Jul 30, 2015 | 27.06 | 27.41 | 26.78 | 27.10 | 94,697 | -0.07(-0.26%) |
Jul 29, 2015 | 26.73 | 27.57 | 26.73 | 27.17 | 161,143 | +0.33(+1.23%) |
Jul 28, 2015 | 26.76 | 27.05 | 26.26 | 26.84 | 116,627 | +0.14(+0.52%) |
Jul 27, 2015 | 26.77 | 27.35 | 26.51 | 26.70 | 169,393 | -0.18(-0.67%) |
Jul 24, 2015 | 27.24 | 27.37 | 26.73 | 26.88 | 159,512 | -0.36(-1.32%) |
Jul 23, 2015 | 27.31 | 27.33 | 27.04 | 27.24 | 137,848 | +0.06(+0.22%) |
Jul 22, 2015 | 26.63 | 27.36 | 26.51 | 27.18 | 149,490 | +0.51(+1.91%) |
Jul 21, 2015 | 26.68 | 27.07 | 26.57 | 26.67 | 151,897 | -0.07(-0.26%) |
Jul 20, 2015 | 27.17 | 27.20 | 26.64 | 26.74 | 55,608 | -0.47(-1.73%) |
Jul 17, 2015 | 27.03 | 27.32 | 27.03 | 27.21 | 129,873 | +0.17(+0.63%) |
Jul 16, 2015 | 27.23 | 27.56 | 26.89 | 27.04 | 111,627 | -0.08(-0.29%) |
Jul 15, 2015 | 28.29 | 28.29 | 26.97 | 27.12 | 153,863 | -1.20(-4.24%) |
Jul 14, 2015 | 28.74 | 28.85 | 28.30 | 28.32 | 148,678 | -0.33(-1.15%) |
Jul 13, 2015 | 28.53 | 28.75 | 28.03 | 28.65 | 105,748 | +0.23(+0.81%) |
Jul 10, 2015 | 28.46 | 28.60 | 27.90 | 28.42 | 135,321 | +0.39(+1.39%) |
Jul 09, 2015 | 27.63 | 28.18 | 27.37 | 28.03 | 235,020 | +0.63(+2.30%) |
Jul 08, 2015 | 27.43 | 28.08 | 27.09 | 27.40 | 254,448 | -0.25(-0.90%) |
Jul 07, 2015 | 27.37 | 27.98 | 26.90 | 27.65 | 223,466 | +0.25(+0.91%) |
Jul 06, 2015 | 26.58 | 27.55 | 26.43 | 27.40 | 212,455 | +0.66(+2.47%) |
Jul 02, 2015 | 26.72 | 26.74 | 26.74 | 26.74 | 88,200 | +0.08(+0.30%) |
Jul 01, 2015 | 26.94 | 27.20 | 26.39 | 26.66 | 136,458 | -0.13(-0.49%) |
Jun 30, 2015 | 26.70 | 27.00 | 26.59 | 26.79 | 182,643 | +0.18(+0.68%) |
Jun 29, 2015 | 26.39 | 26.79 | 25.69 | 26.61 | 262,071 | +0.03(+0.11%) |
Jun 26, 2015 | 25.99 | 26.89 | 25.99 | 26.58 | 177,373 | +0.65(+2.51%) |
Jun 25, 2015 | 26.02 | 26.12 | 25.50 | 25.93 | 141,403 | +0.01(+0.04%) |
Jun 24, 2015 | 26.16 | 26.30 | 25.50 | 25.92 | 165,725 | -0.26(-0.99%) |
Jun 23, 2015 | 27.11 | 27.23 | 25.81 | 26.18 | 140,717 | -0.86(-3.18%) |
Jun 22, 2015 | 27.46 | 27.88 | 26.82 | 27.04 | 199,897 | -0.53(-1.92%) |
Jun 19, 2015 | 27.25 | 27.85 | 27.02 | 27.57 | 244,895 | +0.38(+1.40%) |
Jun 18, 2015 | 26.85 | 27.25 | 26.78 | 27.19 | 111,538 | +0.46(+1.72%) |
Jun 17, 2015 | 26.92 | 26.92 | 26.46 | 26.73 | 59,999 | -0.02(-0.07%) |
Jun 16, 2015 | 26.82 | 27.20 | 26.57 | 26.75 | 74,260 | -0.15(-0.56%) |
Jun 15, 2015 | 26.60 | 27.07 | 26.17 | 26.90 | 138,746 | +0.09(+0.34%) |
Jun 12, 2015 | 26.74 | 27.24 | 26.52 | 26.81 | 77,453 | +0.06(+0.22%) |
Jun 11, 2015 | 26.61 | 27.00 | 26.56 | 26.75 | 78,519 | +0.09(+0.34%) |
Jun 10, 2015 | 26.17 | 27.02 | 26.17 | 26.66 | 126,562 | +0.65(+2.50%) |
Jun 09, 2015 | 26.37 | 26.68 | 26.00 | 26.01 | 109,510 | -0.50(-1.89%) |
Jun 08, 2015 | 26.85 | 27.10 | 26.48 | 26.51 | 201,773 | -0.56(-2.07%) |
Jun 05, 2015 | 26.66 | 27.08 | 26.07 | 27.07 | 142,951 | +0.47(+1.77%) |
Jun 04, 2015 | 26.50 | 26.84 | 26.41 | 26.60 | 117,279 | -0.04(-0.15%) |
Jun 03, 2015 | 26.27 | 27.14 | 26.16 | 26.64 | 252,101 | +0.38(+1.45%) |
Jun 02, 2015 | 25.86 | 26.64 | 25.77 | 26.26 | 111,417 | +0.31(+1.19%) |
Jun 01, 2015 | 25.94 | 26.05 | 25.29 | 25.95 | 144,247 | -0.04(-0.15%) |
May 29, 2015 | 26.24 | 26.37 | 25.89 | 25.99 | 83,023 | -0.26(-0.99%) |
May 28, 2015 | 26.46 | 26.70 | 26.11 | 26.25 | 205,990 | -0.29(-1.09%) |
May 27, 2015 | 26.78 | 27.07 | 26.35 | 26.54 | 220,604 | -0.17(-0.64%) |
May 26, 2015 | 27.25 | 27.26 | 26.35 | 26.71 | 169,168 | -0.55(-2.02%) |
May 22, 2015 | 27.60 | 27.26 | 27.26 | 27.26 | 118,000 | -0.36(-1.30%) |
May 21, 2015 | 27.65 | 28.04 | 27.30 | 27.62 | 266,365 | +0.15(+0.55%) |
May 20, 2015 | 27.33 | 27.64 | 26.78 | 27.47 | 175,615 | +0.16(+0.59%) |
May 19, 2015 | 26.99 | 27.37 | 26.72 | 27.31 | 266,039 | +0.39(+1.45%) |
May 18, 2015 | 25.96 | 27.20 | 25.75 | 26.92 | 272,284 | +0.92(+3.54%) |
May 15, 2015 | 26.70 | 26.70 | 25.90 | 26.00 | 283,314 | -0.75(-2.80%) |
May 14, 2015 | 26.00 | 27.06 | 25.82 | 26.75 | 282,889 | +0.87(+3.36%) |
May 13, 2015 | 25.75 | 25.98 | 25.54 | 25.88 | 159,460 | +0.13(+0.50%) |
May 12, 2015 | 25.66 | 26.00 | 25.13 | 25.75 | 180,997 | -0.06(-0.23%) |
May 11, 2015 | 25.08 | 25.97 | 25.08 | 25.81 | 123,841 | +0.57(+2.26%) |
May 08, 2015 | 25.85 | 26.00 | 24.90 | 25.24 | 281,991 | -0.29(-1.14%) |
May 07, 2015 | 25.45 | 25.87 | 25.24 | 25.53 | 259,652 | +0.03(+0.12%) |
May 06, 2015 | 26.06 | 26.42 | 25.43 | 25.50 | 310,523 | -0.56(-2.15%) |
May 05, 2015 | 25.13 | 26.53 | 24.56 | 26.06 | 2,019,452 | +3.91(+17.65%) |
May 04, 2015 | 22.54 | 22.84 | 22.11 | 22.15 | 243,389 | -0.38(-1.69%) |