Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.12 | 22.39 | 21.01 | 22.16 | 283,690 | -0.02(-0.09%) |
Feb 26, 2016 | 21.79 | 22.69 | 21.38 | 22.18 | 88,547 | +0.50(+2.31%) |
Feb 25, 2016 | 22.11 | 22.11 | 20.83 | 21.68 | 172,129 | -0.38(-1.72%) |
Feb 24, 2016 | 21.35 | 22.34 | 20.60 | 22.06 | 233,715 | +0.40(+1.85%) |
Feb 23, 2016 | 22.26 | 22.35 | 21.63 | 21.66 | 191,978 | -0.71(-3.17%) |
Feb 22, 2016 | 22.27 | 22.94 | 22.00 | 22.37 | 151,413 | +0.30(+1.36%) |
Feb 19, 2016 | 21.71 | 22.22 | 20.69 | 22.07 | 213,663 | +0.19(+0.87%) |
Feb 18, 2016 | 22.61 | 22.75 | 21.50 | 21.88 | 168,035 | -0.55(-2.45%) |
Feb 17, 2016 | 22.39 | 22.99 | 22.08 | 22.43 | 138,516 | +0.15(+0.67%) |
Feb 16, 2016 | 22.46 | 22.55 | 21.22 | 22.28 | 204,939 | +0.26(+1.18%) |
Feb 12, 2016 | 21.69 | 22.02 | 22.02 | 22.02 | 184,100 | +0.61(+2.85%) |
Feb 11, 2016 | 20.90 | 21.62 | 20.05 | 21.41 | 187,444 | -0.02(-0.09%) |
Feb 10, 2016 | 22.07 | 22.23 | 21.16 | 21.43 | 193,458 | -0.44(-2.01%) |
Feb 09, 2016 | 20.98 | 22.08 | 19.93 | 21.87 | 140,967 | +0.63(+2.97%) |
Feb 08, 2016 | 20.84 | 21.48 | 20.60 | 21.24 | 284,020 | +0.19(+0.90%) |
Feb 05, 2016 | 20.75 | 21.50 | 20.02 | 21.05 | 382,089 | +0.23(+1.10%) |
Feb 04, 2016 | 19.93 | 21.13 | 19.93 | 20.82 | 281,801 | +0.82(+4.10%) |
Feb 03, 2016 | 19.43 | 20.05 | 18.67 | 20.00 | 163,920 | +0.89(+4.66%) |
Feb 02, 2016 | 19.53 | 19.68 | 18.91 | 19.11 | 291,410 | -0.76(-3.82%) |
Feb 01, 2016 | 19.22 | 19.97 | 18.57 | 19.87 | 339,247 | +0.34(+1.74%) |
Jan 29, 2016 | 18.06 | 19.57 | 17.01 | 19.53 | 213,792 | +1.56(+8.68%) |
Jan 28, 2016 | 18.02 | 18.24 | 17.81 | 17.97 | 310,463 | +0.13(+0.73%) |
Jan 27, 2016 | 17.68 | 18.87 | 17.52 | 17.84 | 371,779 | +0.10(+0.56%) |
Jan 26, 2016 | 16.31 | 18.12 | 16.02 | 17.74 | 373,914 | +1.69(+10.53%) |
Jan 25, 2016 | 15.91 | 16.42 | 15.81 | 16.05 | 159,086 | +0.03(+0.19%) |
Jan 22, 2016 | 16.15 | 16.60 | 15.77 | 16.02 | 151,669 | +0.32(+2.04%) |
Jan 21, 2016 | 14.83 | 15.94 | 14.79 | 15.70 | 168,818 | +0.79(+5.30%) |
Jan 20, 2016 | 14.02 | 15.16 | 13.60 | 14.91 | 127,689 | +0.29(+1.98%) |
Jan 19, 2016 | 15.23 | 15.48 | 14.28 | 14.62 | 194,486 | -0.63(-4.13%) |
Jan 15, 2016 | 14.80 | 15.25 | 15.25 | 15.25 | 159,300 | -0.06(-0.39%) |
Jan 14, 2016 | 14.97 | 15.74 | 14.14 | 15.31 | 177,691 | +0.49(+3.31%) |
Jan 13, 2016 | 16.20 | 16.26 | 14.65 | 14.82 | 302,681 | -1.35(-8.35%) |
Jan 12, 2016 | 16.49 | 16.71 | 15.65 | 16.17 | 165,881 | -0.07(-0.43%) |
Jan 11, 2016 | 16.44 | 16.76 | 15.80 | 16.24 | 128,399 | -0.15(-0.92%) |
Jan 08, 2016 | 17.63 | 17.63 | 16.36 | 16.39 | 298,418 | -1.01(-5.80%) |
Jan 07, 2016 | 17.53 | 18.02 | 17.23 | 17.40 | 207,729 | -0.51(-2.85%) |
Jan 06, 2016 | 17.80 | 18.07 | 17.79 | 17.91 | 167,870 | -0.23(-1.27%) |
Jan 05, 2016 | 18.32 | 18.36 | 17.70 | 18.14 | 135,606 | -0.16(-0.87%) |
Jan 04, 2016 | 18.44 | 18.72 | 17.48 | 18.30 | 176,504 | -0.59(-3.12%) |
Dec 31, 2015 | 18.26 | 18.89 | 18.89 | 18.89 | 162,500 | +0.50(+2.72%) |
Dec 30, 2015 | 18.22 | 18.57 | 17.70 | 18.39 | 194,716 | +0.13(+0.71%) |
Dec 29, 2015 | 18.16 | 18.63 | 17.39 | 18.26 | 267,709 | +0.04(+0.22%) |
Dec 28, 2015 | 18.25 | 18.34 | 17.35 | 18.22 | 183,164 | -0.14(-0.76%) |
Dec 24, 2015 | 17.90 | 18.36 | 18.36 | 18.36 | 43,500 | +0.41(+2.28%) |
Dec 23, 2015 | 17.74 | 18.04 | 17.49 | 17.95 | 72,674 | +0.38(+2.16%) |
Dec 22, 2015 | 17.15 | 17.66 | 16.84 | 17.57 | 107,604 | +0.41(+2.39%) |
Dec 21, 2015 | 17.50 | 17.85 | 17.10 | 17.16 | 169,617 | -0.34(-1.94%) |
Dec 18, 2015 | 18.66 | 18.68 | 17.21 | 17.50 | 352,757 | -1.46(-7.70%) |
Dec 17, 2015 | 18.42 | 19.66 | 18.42 | 18.96 | 175,745 | +0.80(+4.41%) |
Dec 16, 2015 | 18.09 | 18.29 | 17.41 | 18.16 | 172,645 | +0.07(+0.39%) |
Dec 15, 2015 | 18.44 | 18.74 | 17.63 | 18.09 | 251,812 | -0.40(-2.16%) |
Dec 14, 2015 | 18.39 | 18.61 | 18.21 | 18.49 | 205,517 | +0.07(+0.38%) |
Dec 11, 2015 | 18.65 | 18.88 | 18.22 | 18.42 | 168,959 | -0.56(-2.95%) |
Dec 10, 2015 | 17.71 | 19.03 | 17.71 | 18.98 | 228,114 | +0.93(+5.15%) |
Dec 09, 2015 | 17.81 | 18.28 | 17.69 | 18.05 | 174,584 | +0.26(+1.46%) |
Dec 08, 2015 | 18.51 | 18.62 | 17.72 | 17.79 | 244,674 | -1.10(-5.82%) |
Dec 07, 2015 | 19.28 | 19.70 | 18.70 | 18.89 | 249,651 | -0.51(-2.63%) |
Dec 04, 2015 | 19.37 | 19.79 | 18.87 | 19.40 | 169,018 | +0.07(+0.36%) |
Dec 03, 2015 | 20.54 | 20.58 | 19.30 | 19.33 | 90,301 | -1.11(-5.43%) |
Dec 02, 2015 | 21.37 | 21.37 | 20.31 | 20.44 | 91,375 | -0.96(-4.49%) |
Dec 01, 2015 | 20.71 | 21.64 | 20.71 | 21.40 | 207,000 | +0.39(+1.86%) |
Nov 30, 2015 | 21.19 | 21.49 | 20.73 | 21.01 | 122,474 | -0.17(-0.80%) |
Nov 27, 2015 | 20.46 | 21.34 | 20.38 | 21.18 | 45,802 | +0.72(+3.52%) |
Nov 25, 2015 | 20.41 | 20.46 | 20.46 | 20.46 | 170,700 | +0.11(+0.54%) |
Nov 24, 2015 | 20.47 | 20.69 | 19.68 | 20.35 | 109,755 | -0.42(-2.02%) |
Nov 23, 2015 | 20.68 | 21.05 | 20.45 | 20.77 | 161,273 | +0.15(+0.73%) |
Nov 20, 2015 | 21.24 | 21.35 | 20.34 | 20.62 | 115,560 | -0.48(-2.27%) |
Nov 19, 2015 | 20.23 | 21.16 | 18.88 | 21.10 | 219,408 | +0.88(+4.35%) |
Nov 18, 2015 | 19.66 | 20.39 | 19.20 | 20.22 | 153,872 | +0.72(+3.69%) |
Nov 17, 2015 | 19.20 | 20.14 | 18.84 | 19.50 | 111,615 | +0.36(+1.88%) |
Nov 16, 2015 | 19.53 | 19.65 | 18.64 | 19.14 | 153,175 | -0.43(-2.20%) |
Nov 13, 2015 | 19.72 | 19.91 | 19.32 | 19.57 | 218,390 | -0.28(-1.41%) |
Nov 12, 2015 | 20.63 | 20.73 | 19.59 | 19.85 | 141,010 | -1.10(-5.25%) |
Nov 11, 2015 | 20.29 | 21.17 | 19.93 | 20.95 | 187,977 | +0.66(+3.25%) |
Nov 10, 2015 | 20.34 | 20.58 | 19.68 | 20.29 | 100,381 | -0.20(-0.98%) |
Nov 09, 2015 | 21.80 | 21.80 | 20.29 | 20.49 | 116,345 | -1.39(-6.35%) |
Nov 06, 2015 | 20.64 | 21.98 | 20.42 | 21.88 | 162,114 | +1.24(+6.01%) |
Nov 05, 2015 | 19.95 | 20.67 | 19.71 | 20.64 | 182,208 | +0.72(+3.61%) |
Nov 04, 2015 | 20.08 | 20.08 | 19.29 | 19.92 | 127,629 | +0.05(+0.25%) |
Nov 03, 2015 | 20.15 | 20.30 | 19.27 | 19.87 | 212,446 | -0.22(-1.10%) |
Nov 02, 2015 | 19.22 | 20.53 | 19.22 | 20.09 | 171,499 | +0.79(+4.09%) |
Oct 30, 2015 | 19.12 | 19.59 | 18.95 | 19.30 | 86,213 | +0.18(+0.94%) |
Oct 29, 2015 | 19.16 | 19.57 | 18.67 | 19.12 | 151,187 | -0.22(-1.14%) |
Oct 28, 2015 | 18.95 | 19.53 | 18.70 | 19.34 | 254,638 | +0.55(+2.93%) |
Oct 27, 2015 | 19.98 | 20.00 | 18.55 | 18.79 | 303,233 | -1.38(-6.84%) |
Oct 26, 2015 | 20.85 | 21.03 | 19.97 | 20.17 | 86,535 | -0.86(-4.09%) |
Oct 23, 2015 | 20.95 | 21.19 | 20.50 | 21.03 | 95,804 | +0.33(+1.59%) |
Oct 22, 2015 | 21.03 | 21.15 | 20.23 | 20.70 | 127,656 | -0.10(-0.48%) |
Oct 21, 2015 | 21.70 | 21.88 | 20.78 | 20.80 | 200,841 | -0.77(-3.57%) |
Oct 20, 2015 | 20.59 | 21.58 | 20.33 | 21.57 | 172,012 | +0.98(+4.76%) |
Oct 19, 2015 | 22.24 | 22.28 | 20.23 | 20.59 | 274,233 | -1.93(-8.57%) |
Oct 16, 2015 | 20.60 | 23.38 | 20.44 | 22.52 | 513,154 | +2.53(+12.66%) |
Oct 15, 2015 | 20.61 | 21.16 | 19.94 | 19.99 | 293,510 | -0.62(-3.01%) |
Oct 14, 2015 | 20.46 | 20.87 | 20.32 | 20.61 | 95,775 | +0.18(+0.88%) |
Oct 13, 2015 | 20.75 | 21.33 | 20.30 | 20.43 | 187,064 | -0.51(-2.44%) |
Oct 12, 2015 | 22.43 | 22.43 | 20.79 | 20.94 | 102,232 | -1.45(-6.48%) |
Oct 09, 2015 | 22.03 | 22.66 | 22.03 | 22.39 | 154,694 | +0.55(+2.52%) |
Oct 08, 2015 | 21.34 | 22.00 | 21.20 | 21.84 | 184,317 | +0.50(+2.34%) |
Oct 07, 2015 | 19.71 | 21.46 | 19.64 | 21.34 | 317,502 | +1.83(+9.38%) |
Oct 06, 2015 | 19.37 | 19.62 | 19.09 | 19.51 | 131,895 | +0.06(+0.31%) |
Oct 05, 2015 | 18.86 | 19.59 | 18.67 | 19.45 | 130,938 | +0.74(+3.96%) |
Oct 02, 2015 | 18.19 | 18.76 | 17.71 | 18.71 | 176,587 | +0.27(+1.46%) |
Oct 01, 2015 | 17.91 | 18.57 | 17.72 | 18.44 | 141,434 | +0.47(+2.62%) |
Sep 30, 2015 | 18.10 | 18.67 | 17.95 | 17.97 | 163,152 | +0.17(+0.96%) |
Sep 29, 2015 | 18.45 | 18.60 | 17.44 | 17.80 | 304,769 | -0.53(-2.89%) |
Sep 28, 2015 | 19.02 | 19.25 | 18.12 | 18.33 | 204,945 | -0.95(-4.93%) |
Sep 25, 2015 | 19.30 | 19.71 | 18.79 | 19.28 | 163,504 | +0.18(+0.94%) |
Sep 24, 2015 | 20.65 | 20.77 | 18.98 | 19.10 | 241,059 | -1.81(-8.66%) |
Sep 23, 2015 | 21.55 | 21.55 | 20.72 | 20.91 | 103,787 | -0.61(-2.83%) |
Sep 22, 2015 | 22.00 | 22.35 | 21.30 | 21.52 | 111,302 | -0.78(-3.50%) |
Sep 21, 2015 | 22.87 | 22.87 | 21.79 | 22.30 | 183,553 | -0.54(-2.36%) |
Sep 18, 2015 | 23.32 | 23.88 | 22.70 | 22.84 | 181,259 | -0.95(-3.99%) |
Sep 17, 2015 | 23.13 | 23.99 | 22.97 | 23.79 | 266,445 | +0.71(+3.08%) |
Sep 16, 2015 | 22.19 | 23.50 | 22.00 | 23.08 | 318,324 | +0.83(+3.73%) |
Sep 15, 2015 | 21.87 | 22.60 | 21.78 | 22.25 | 224,388 | +0.51(+2.35%) |
Sep 14, 2015 | 23.00 | 22.82 | 21.50 | 21.74 | 135,582 | -1.08(-4.73%) |
Sep 11, 2015 | 22.51 | 23.21 | 22.41 | 22.82 | 146,959 | +0.22(+0.97%) |
Sep 10, 2015 | 22.21 | 22.86 | 22.21 | 22.60 | 144,263 | +0.36(+1.62%) |
Sep 09, 2015 | 22.75 | 22.75 | 22.00 | 22.24 | 228,919 | -0.34(-1.51%) |
Sep 08, 2015 | 23.17 | 23.21 | 22.48 | 22.58 | 166,724 | -0.01(-0.04%) |
Sep 04, 2015 | 22.42 | 22.59 | 22.59 | 22.59 | 50,000 | -0.10(-0.44%) |
Sep 03, 2015 | 22.78 | 23.05 | 22.26 | 22.69 | 90,409 | -0.09(-0.40%) |
Sep 02, 2015 | 22.86 | 22.91 | 22.31 | 22.78 | 111,969 | +0.36(+1.61%) |
Sep 01, 2015 | 22.96 | 23.48 | 22.26 | 22.42 | 151,014 | -1.17(-4.96%) |
Aug 31, 2015 | 23.23 | 24.04 | 23.07 | 23.59 | 102,781 | +0.08(+0.34%) |
Aug 28, 2015 | 23.18 | 23.79 | 23.02 | 23.51 | 135,246 | +0.17(+0.73%) |
Aug 27, 2015 | 22.74 | 23.34 | 22.24 | 23.34 | 143,846 | +0.88(+3.92%) |
Aug 26, 2015 | 22.06 | 22.53 | 22.06 | 22.46 | 219,516 | +0.91(+4.22%) |
Aug 25, 2015 | 22.30 | 22.46 | 21.32 | 21.55 | 191,479 | +0.04(+0.19%) |
Aug 24, 2015 | 21.20 | 22.42 | 20.26 | 21.51 | 203,598 | -1.02(-4.53%) |
Aug 21, 2015 | 23.16 | 23.40 | 22.37 | 22.53 | 205,570 | -1.05(-4.45%) |
Aug 20, 2015 | 24.54 | 24.67 | 23.51 | 23.58 | 160,478 | -1.16(-4.69%) |
Aug 19, 2015 | 25.07 | 25.35 | 24.50 | 24.74 | 269,620 | -0.52(-2.06%) |
Aug 18, 2015 | 25.62 | 25.84 | 25.19 | 25.26 | 106,399 | -0.51(-1.98%) |
Aug 17, 2015 | 25.61 | 25.96 | 25.09 | 25.77 | 100,326 | +0.05(+0.19%) |
Aug 14, 2015 | 24.46 | 25.84 | 24.34 | 25.72 | 149,257 | +1.22(+4.98%) |
Aug 13, 2015 | 25.39 | 25.69 | 24.32 | 24.50 | 198,624 | -0.77(-3.05%) |
Aug 12, 2015 | 24.76 | 25.54 | 24.32 | 25.27 | 204,105 | +0.43(+1.73%) |
Aug 11, 2015 | 25.33 | 25.80 | 24.64 | 24.84 | 197,229 | -0.92(-3.57%) |
Aug 10, 2015 | 24.21 | 25.81 | 23.88 | 25.76 | 296,939 | +1.62(+6.71%) |
Aug 07, 2015 | 24.82 | 24.82 | 23.68 | 24.14 | 241,730 | -0.68(-2.74%) |
Aug 06, 2015 | 24.20 | 24.98 | 23.89 | 24.82 | 255,452 | +0.80(+3.33%) |
Aug 05, 2015 | 24.56 | 24.84 | 23.82 | 24.02 | 174,597 | -0.38(-1.56%) |
Aug 04, 2015 | 23.83 | 24.51 | 23.69 | 24.40 | 239,962 | +0.48(+2.01%) |
Aug 03, 2015 | 23.55 | 24.38 | 23.36 | 23.92 | 186,649 | +0.31(+1.31%) |
Jul 31, 2015 | 23.86 | 24.14 | 23.42 | 23.61 | 259,002 | -0.19(-0.80%) |
Jul 30, 2015 | 23.85 | 23.93 | 23.28 | 23.80 | 208,059 | -0.09(-0.38%) |
Jul 29, 2015 | 22.95 | 24.21 | 21.38 | 23.89 | 270,810 | +0.97(+4.23%) |
Jul 28, 2015 | 22.40 | 23.39 | 21.75 | 22.92 | 267,499 | +0.61(+2.73%) |
Jul 27, 2015 | 21.74 | 22.38 | 21.26 | 22.31 | 384,663 | +0.24(+1.09%) |
Jul 24, 2015 | 23.15 | 23.20 | 21.98 | 22.07 | 326,190 | -1.13(-4.87%) |
Jul 23, 2015 | 25.61 | 26.41 | 23.13 | 23.20 | 372,154 | -2.07(-8.19%) |
Jul 22, 2015 | 26.00 | 26.33 | 25.12 | 25.27 | 264,318 | -0.99(-3.77%) |
Jul 21, 2015 | 25.35 | 26.41 | 25.31 | 26.26 | 188,607 | +0.79(+3.08%) |
Jul 20, 2015 | 25.92 | 25.92 | 25.07 | 25.48 | 172,669 | -0.36(-1.41%) |
Jul 17, 2015 | 25.87 | 26.23 | 25.75 | 25.84 | 134,480 | -0.06(-0.23%) |
Jul 16, 2015 | 25.79 | 26.30 | 25.73 | 25.90 | 174,990 | +0.09(+0.35%) |
Jul 15, 2015 | 26.46 | 26.75 | 25.74 | 25.81 | 210,080 | -0.60(-2.27%) |
Jul 14, 2015 | 26.74 | 26.94 | 26.30 | 26.41 | 275,565 | -0.35(-1.31%) |
Jul 13, 2015 | 25.85 | 27.27 | 25.51 | 26.76 | 357,450 | +0.99(+3.84%) |
Jul 10, 2015 | 24.81 | 25.92 | 24.15 | 25.77 | 290,450 | +1.28(+5.23%) |
Jul 09, 2015 | 24.06 | 24.83 | 24.00 | 24.49 | 193,017 | +0.72(+3.03%) |
Jul 08, 2015 | 24.02 | 24.10 | 23.30 | 23.77 | 201,188 | -0.50(-2.06%) |
Jul 07, 2015 | 24.21 | 24.41 | 23.33 | 24.27 | 210,419 | +0.00(+0.00%) |
Jul 06, 2015 | 23.63 | 24.38 | 23.08 | 24.27 | 233,123 | +0.45(+1.89%) |
Jul 02, 2015 | 24.73 | 23.82 | 23.82 | 23.82 | 280,800 | -1.00(-4.03%) |
Jul 01, 2015 | 25.30 | 25.77 | 24.57 | 24.82 | 181,072 | -0.24(-0.96%) |
Jun 30, 2015 | 24.85 | 25.29 | 24.66 | 25.06 | 169,643 | +0.33(+1.33%) |
Jun 29, 2015 | 24.96 | 25.43 | 24.64 | 24.73 | 232,786 | -0.74(-2.91%) |
Jun 26, 2015 | 25.60 | 25.90 | 24.59 | 25.47 | 2,024,921 | -0.20(-0.78%) |
Jun 25, 2015 | 26.31 | 26.68 | 25.57 | 25.67 | 316,165 | -0.64(-2.43%) |
Jun 24, 2015 | 28.33 | 28.63 | 26.24 | 26.31 | 362,269 | -1.85(-6.57%) |
Jun 23, 2015 | 28.19 | 28.24 | 27.56 | 28.16 | 175,819 | +0.18(+0.64%) |
Jun 22, 2015 | 27.40 | 28.07 | 27.32 | 27.98 | 204,442 | +0.73(+2.68%) |
Jun 19, 2015 | 27.00 | 28.10 | 26.98 | 27.25 | 377,253 | +0.38(+1.41%) |
Jun 18, 2015 | 27.73 | 28.17 | 26.62 | 26.87 | 328,516 | -0.82(-2.96%) |
Jun 17, 2015 | 29.49 | 29.55 | 27.52 | 27.69 | 365,226 | -1.76(-5.98%) |
Jun 16, 2015 | 30.20 | 30.35 | 29.18 | 29.45 | 146,385 | -0.72(-2.39%) |
Jun 15, 2015 | 29.63 | 30.27 | 29.23 | 30.17 | 183,784 | +0.43(+1.45%) |
Jun 12, 2015 | 30.10 | 30.39 | 29.50 | 29.74 | 150,849 | -0.58(-1.91%) |
Jun 11, 2015 | 30.05 | 30.55 | 29.75 | 30.32 | 129,602 | +0.49(+1.64%) |
Jun 10, 2015 | 29.61 | 30.35 | 29.42 | 29.83 | 176,228 | +0.33(+1.12%) |
Jun 09, 2015 | 30.37 | 30.58 | 29.28 | 29.50 | 154,887 | -1.01(-3.31%) |
Jun 08, 2015 | 31.20 | 31.20 | 30.09 | 30.51 | 123,784 | -0.70(-2.24%) |
Jun 05, 2015 | 29.83 | 31.42 | 29.83 | 31.21 | 192,910 | +1.29(+4.31%) |
Jun 04, 2015 | 30.15 | 30.46 | 29.67 | 29.92 | 133,606 | -0.37(-1.22%) |
Jun 03, 2015 | 29.60 | 30.58 | 29.31 | 30.29 | 220,472 | +0.80(+2.71%) |
Jun 02, 2015 | 28.85 | 29.80 | 28.34 | 29.49 | 237,140 | +0.42(+1.44%) |
Jun 01, 2015 | 30.91 | 30.91 | 28.53 | 29.07 | 484,862 | -1.84(-5.95%) |
May 29, 2015 | 31.94 | 31.94 | 30.19 | 30.91 | 567,331 | -0.96(-3.01%) |
May 28, 2015 | 31.12 | 32.18 | 30.80 | 31.87 | 237,309 | +0.76(+2.44%) |
May 27, 2015 | 30.62 | 31.44 | 30.51 | 31.11 | 168,126 | +0.49(+1.60%) |
May 26, 2015 | 30.19 | 30.88 | 29.89 | 30.62 | 165,037 | +0.15(+0.49%) |
May 22, 2015 | 30.72 | 30.47 | 30.47 | 30.47 | 227,400 | -0.31(-1.01%) |
May 21, 2015 | 30.37 | 31.00 | 30.07 | 30.78 | 140,422 | +0.32(+1.05%) |
May 20, 2015 | 30.06 | 30.81 | 29.66 | 30.46 | 208,086 | +0.31(+1.03%) |
May 19, 2015 | 30.25 | 30.44 | 29.75 | 30.15 | 162,405 | -0.01(-0.03%) |
May 18, 2015 | 29.25 | 30.25 | 28.83 | 30.16 | 188,835 | +0.85(+2.90%) |
May 15, 2015 | 29.08 | 29.37 | 28.75 | 29.31 | 193,554 | +0.05(+0.17%) |
May 14, 2015 | 28.89 | 29.50 | 28.34 | 29.26 | 318,428 | +0.27(+0.93%) |
May 13, 2015 | 29.95 | 30.00 | 28.31 | 28.99 | 540,421 | -0.98(-3.27%) |
May 12, 2015 | 32.13 | 32.21 | 29.59 | 29.97 | 817,583 | -2.36(-7.30%) |
May 11, 2015 | 31.12 | 32.97 | 31.12 | 32.33 | 249,795 | +1.09(+3.49%) |
May 08, 2015 | 30.09 | 31.85 | 30.09 | 31.24 | 233,870 | +1.06(+3.51%) |
May 07, 2015 | 28.71 | 30.88 | 28.62 | 30.18 | 358,236 | +0.84(+2.86%) |
May 06, 2015 | 29.79 | 30.02 | 28.80 | 29.34 | 248,313 | -0.43(-1.44%) |
May 05, 2015 | 30.62 | 31.08 | 29.39 | 29.77 | 270,954 | -1.06(-3.44%) |
May 04, 2015 | 31.74 | 32.00 | 30.36 | 30.83 | 542,103 | -0.69(-2.19%) |
May 01, 2015 | 30.54 | 31.80 | 30.51 | 31.52 | 183,677 | +1.05(+3.45%) |
Apr 30, 2015 | 31.65 | 31.92 | 30.37 | 30.47 | 340,726 | -1.23(-3.88%) |
Apr 29, 2015 | 32.24 | 32.72 | 31.55 | 31.70 | 271,367 | -0.69(-2.13%) |
Apr 28, 2015 | 33.31 | 33.98 | 32.22 | 32.39 | 325,404 | -0.84(-2.53%) |
Apr 27, 2015 | 34.66 | 34.88 | 33.19 | 33.23 | 511,895 | +0.08(+0.24%) |
Apr 24, 2015 | 35.00 | 35.00 | 30.17 | 33.15 | 1,447,429 | -2.44(-6.86%) |
Apr 23, 2015 | 34.38 | 35.85 | 34.10 | 35.59 | 240,230 | +1.24(+3.61%) |
Apr 22, 2015 | 34.57 | 34.68 | 33.38 | 34.35 | 269,705 | -0.01(-0.03%) |
Apr 21, 2015 | 33.76 | 34.91 | 33.56 | 34.36 | 282,505 | +0.87(+2.60%) |
Apr 20, 2015 | 32.41 | 33.79 | 32.37 | 33.49 | 151,279 | +1.21(+3.73%) |
Apr 17, 2015 | 32.32 | 33.08 | 32.01 | 32.28 | 223,424 | -0.21(-0.63%) |
Apr 16, 2015 | 32.67 | 32.78 | 32.17 | 32.49 | 120,028 | -0.38(-1.16%) |
Apr 15, 2015 | 32.15 | 33.54 | 32.15 | 32.87 | 149,928 | +0.70(+2.18%) |
Apr 14, 2015 | 33.33 | 33.76 | 32.09 | 32.17 | 211,846 | -1.27(-3.80%) |
Apr 13, 2015 | 32.84 | 34.35 | 32.80 | 33.44 | 195,180 | +0.69(+2.11%) |
Apr 10, 2015 | 32.23 | 33.07 | 32.07 | 32.75 | 173,889 | +0.70(+2.18%) |
Apr 09, 2015 | 32.31 | 32.73 | 31.66 | 32.05 | 130,380 | -0.26(-0.80%) |
Apr 08, 2015 | 31.24 | 32.55 | 31.05 | 32.31 | 171,889 | +0.61(+1.92%) |
Apr 07, 2015 | 32.06 | 32.34 | 31.49 | 31.70 | 141,329 | -0.20(-0.63%) |
Apr 06, 2015 | 32.36 | 32.92 | 31.75 | 31.90 | 164,578 | -0.73(-2.24%) |
Apr 02, 2015 | 33.20 | 32.63 | 32.63 | 32.63 | 118,800 | -0.53(-1.60%) |
Apr 01, 2015 | 32.99 | 34.28 | 32.50 | 33.16 | 151,296 | +0.00(+0.00%) |
Mar 31, 2015 | 32.57 | 33.53 | 32.32 | 33.16 | 130,385 | +0.28(+0.85%) |
Mar 30, 2015 | 33.07 | 33.56 | 32.27 | 32.88 | 219,941 | -0.08(-0.24%) |
Mar 27, 2015 | 32.76 | 33.63 | 32.63 | 32.96 | 112,238 | +0.33(+1.01%) |
Mar 26, 2015 | 32.10 | 33.32 | 30.85 | 32.63 | 231,513 | -0.26(-0.79%) |
Mar 25, 2015 | 34.69 | 34.70 | 32.69 | 32.89 | 178,179 | -1.77(-5.11%) |
Mar 24, 2015 | 34.10 | 35.25 | 34.06 | 34.66 | 177,398 | +0.51(+1.49%) |
Mar 23, 2015 | 35.76 | 35.90 | 34.08 | 34.15 | 190,319 | -0.87(-2.48%) |
Mar 20, 2015 | 34.86 | 35.33 | 34.84 | 35.02 | 124,817 | +0.29(+0.84%) |
Mar 19, 2015 | 34.78 | 35.29 | 34.62 | 34.73 | 162,846 | +0.13(+0.38%) |
Mar 18, 2015 | 34.94 | 35.65 | 34.45 | 34.60 | 226,367 | -0.27(-0.77%) |
Mar 17, 2015 | 34.85 | 35.19 | 34.25 | 34.87 | 194,244 | +0.16(+0.46%) |
Mar 16, 2015 | 36.79 | 36.82 | 33.84 | 34.71 | 405,510 | -1.84(-5.03%) |
Mar 13, 2015 | 36.60 | 36.68 | 35.19 | 36.55 | 346,848 | -0.04(-0.11%) |
Mar 12, 2015 | 35.65 | 36.70 | 35.05 | 36.59 | 404,810 | +0.94(+2.64%) |
Mar 11, 2015 | 32.50 | 35.94 | 32.30 | 35.65 | 1,139,541 | +4.74(+15.33%) |
Mar 10, 2015 | 31.31 | 31.56 | 30.62 | 30.91 | 84,908 | -0.62(-1.97%) |
Mar 09, 2015 | 31.71 | 31.92 | 30.69 | 31.53 | 212,122 | -0.05(-0.16%) |
Mar 06, 2015 | 31.15 | 31.99 | 31.15 | 31.58 | 194,492 | +0.50(+1.61%) |
Mar 05, 2015 | 30.59 | 31.67 | 30.37 | 31.08 | 107,693 | +0.56(+1.83%) |
Mar 04, 2015 | 30.63 | 30.92 | 29.83 | 30.52 | 106,756 | -0.27(-0.88%) |
Mar 03, 2015 | 30.50 | 31.09 | 29.56 | 30.79 | 190,656 | +0.06(+0.20%) |