Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.01 | 27.08 | 25.84 | 26.07 | 2,843,957 | -1.07(-3.94%) |
Apr 28, 2016 | 27.95 | 28.32 | 26.97 | 27.14 | 2,036,268 | -1.45(-5.07%) |
Apr 27, 2016 | 28.29 | 28.90 | 27.76 | 28.59 | 2,431,017 | +0.29(+1.03%) |
Apr 26, 2016 | 27.95 | 28.50 | 27.67 | 28.29 | 1,614,927 | +0.48(+1.72%) |
Apr 25, 2016 | 27.35 | 27.84 | 27.24 | 27.82 | 1,592,307 | +0.19(+0.67%) |
Apr 22, 2016 | 27.11 | 27.86 | 27.10 | 27.63 | 1,211,346 | +0.56(+2.06%) |
Apr 21, 2016 | 26.41 | 27.16 | 25.85 | 27.07 | 1,574,963 | +0.71(+2.70%) |
Apr 20, 2016 | 26.04 | 26.53 | 25.60 | 26.36 | 1,363,474 | +0.14(+0.53%) |
Apr 19, 2016 | 26.68 | 26.68 | 25.60 | 26.22 | 1,641,622 | -0.32(-1.22%) |
Apr 18, 2016 | 25.86 | 26.54 | 25.52 | 26.54 | 1,057,973 | +0.43(+1.64%) |
Apr 15, 2016 | 26.51 | 26.95 | 26.01 | 26.11 | 1,381,888 | -0.70(-2.60%) |
Apr 14, 2016 | 26.97 | 27.22 | 26.61 | 26.81 | 1,352,224 | -0.17(-0.63%) |
Apr 13, 2016 | 26.80 | 27.10 | 26.24 | 26.98 | 1,151,123 | +0.28(+1.06%) |
Apr 12, 2016 | 26.31 | 26.80 | 25.86 | 26.70 | 1,695,977 | +0.39(+1.48%) |
Apr 11, 2016 | 27.44 | 27.44 | 26.16 | 26.31 | 1,902,735 | -0.94(-3.45%) |
Apr 08, 2016 | 26.73 | 27.63 | 26.04 | 27.25 | 3,748,486 | +0.83(+3.16%) |
Apr 07, 2016 | 26.41 | 26.97 | 26.07 | 26.41 | 1,619,255 | +0.00(+0.00%) |
Apr 06, 2016 | 26.46 | 26.85 | 25.48 | 26.41 | 2,389,665 | +0.06(+0.25%) |
Apr 05, 2016 | 26.97 | 27.35 | 26.09 | 26.35 | 3,452,192 | -0.99(-3.61%) |
Apr 04, 2016 | 26.10 | 27.53 | 26.05 | 27.34 | 2,246,662 | +1.23(+4.72%) |
Apr 01, 2016 | 26.54 | 26.54 | 25.19 | 26.11 | 2,011,589 | -0.79(-2.92%) |
Mar 31, 2016 | 25.99 | 27.13 | 25.15 | 26.89 | 2,889,729 | +1.04(+4.01%) |
Mar 30, 2016 | 26.80 | 27.04 | 25.47 | 25.86 | 2,580,731 | -0.64(-2.42%) |
Mar 29, 2016 | 26.01 | 26.54 | 25.74 | 26.50 | 1,462,881 | +0.15(+0.55%) |
Mar 28, 2016 | 26.24 | 26.50 | 25.69 | 26.35 | 1,266,838 | +0.09(+0.34%) |
Mar 24, 2016 | 25.26 | 26.26 | 26.26 | 26.26 | 1,586,754 | +0.71(+2.79%) |
Mar 23, 2016 | 26.97 | 26.77 | 25.35 | 25.55 | 1,591,150 | -1.42(-5.26%) |
Mar 22, 2016 | 25.66 | 27.01 | 25.66 | 26.97 | 1,673,153 | +1.17(+4.55%) |
Mar 21, 2016 | 25.73 | 26.06 | 25.56 | 25.79 | 1,029,781 | +0.10(+0.38%) |
Mar 18, 2016 | 25.42 | 25.71 | 25.09 | 25.69 | 2,037,614 | +0.22(+0.86%) |
Mar 17, 2016 | 26.07 | 26.21 | 25.01 | 25.48 | 1,961,529 | -0.65(-2.48%) |
Mar 16, 2016 | 25.06 | 26.21 | 24.90 | 26.12 | 1,806,109 | +1.00(+4.00%) |
Mar 15, 2016 | 24.88 | 25.15 | 24.00 | 25.12 | 1,599,982 | -0.06(-0.23%) |
Mar 14, 2016 | 25.36 | 25.71 | 24.62 | 25.18 | 1,419,153 | -0.68(-2.63%) |
Mar 11, 2016 | 25.81 | 26.00 | 24.79 | 25.86 | 1,234,849 | +0.23(+0.92%) |
Mar 10, 2016 | 25.88 | 25.99 | 24.77 | 25.62 | 2,210,715 | -0.33(-1.28%) |
Mar 09, 2016 | 24.92 | 26.26 | 24.92 | 25.95 | 1,961,749 | +1.34(+5.46%) |
Mar 08, 2016 | 25.35 | 25.49 | 24.44 | 24.61 | 1,627,707 | -0.87(-3.40%) |
Mar 07, 2016 | 25.67 | 25.77 | 25.02 | 25.48 | 1,999,832 | -0.11(-0.44%) |
Mar 04, 2016 | 26.74 | 26.74 | 25.37 | 25.59 | 2,010,275 | -0.78(-2.95%) |
Mar 03, 2016 | 25.29 | 26.39 | 24.62 | 26.37 | 1,696,669 | +1.71(+6.93%) |
Mar 02, 2016 | 24.87 | 25.36 | 24.22 | 24.66 | 1,684,719 | -0.33(-1.33%) |
Mar 01, 2016 | 24.32 | 25.08 | 23.38 | 24.99 | 2,615,686 | +0.53(+2.15%) |
Feb 29, 2016 | 23.66 | 24.64 | 23.49 | 24.46 | 1,897,908 | +0.99(+4.21%) |
Feb 26, 2016 | 24.30 | 24.57 | 23.47 | 23.47 | 1,807,713 | -0.53(-2.23%) |
Feb 25, 2016 | 23.94 | 24.51 | 23.30 | 24.01 | 2,675,635 | +0.05(+0.20%) |
Feb 24, 2016 | 21.72 | 23.99 | 21.60 | 23.96 | 3,246,587 | +1.80(+8.11%) |
Feb 23, 2016 | 22.97 | 23.15 | 22.06 | 22.16 | 3,092,407 | -0.93(-4.03%) |
Feb 22, 2016 | 21.87 | 23.13 | 21.87 | 23.09 | 2,321,342 | +1.39(+6.38%) |
Feb 19, 2016 | 20.74 | 21.71 | 20.74 | 21.71 | 1,943,414 | +0.64(+3.04%) |
Feb 18, 2016 | 22.49 | 22.81 | 21.03 | 21.07 | 3,284,772 | -1.34(-6.00%) |
Feb 17, 2016 | 23.06 | 23.17 | 22.26 | 22.41 | 2,845,483 | -0.27(-1.20%) |
Feb 16, 2016 | 23.70 | 24.00 | 22.46 | 22.69 | 2,478,819 | -0.66(-2.81%) |
Feb 12, 2016 | 23.21 | 23.34 | 23.34 | 23.34 | 3,350,553 | +0.67(+2.93%) |
Feb 11, 2016 | 22.27 | 22.98 | 20.63 | 22.68 | 4,465,221 | +0.01(+0.04%) |
Feb 10, 2016 | 22.24 | 23.09 | 21.55 | 22.67 | 3,176,323 | +0.51(+2.31%) |
Feb 09, 2016 | 22.05 | 22.47 | 21.72 | 22.16 | 2,888,094 | +0.21(+0.95%) |
Feb 08, 2016 | 22.99 | 22.99 | 21.37 | 21.95 | 3,232,582 | -1.88(-7.90%) |
Feb 05, 2016 | 24.70 | 24.82 | 23.62 | 23.83 | 3,154,088 | -1.07(-4.31%) |
Feb 04, 2016 | 24.26 | 26.04 | 23.64 | 24.91 | 4,195,767 | +0.53(+2.17%) |
Feb 03, 2016 | 25.56 | 25.58 | 23.49 | 24.38 | 3,357,254 | -1.03(-4.04%) |
Feb 02, 2016 | 26.05 | 26.30 | 25.17 | 25.40 | 3,296,809 | -2.18(-7.90%) |
Feb 01, 2016 | 27.66 | 28.13 | 26.96 | 27.58 | 1,570,695 | -0.46(-1.63%) |
Jan 29, 2016 | 27.17 | 28.04 | 26.99 | 28.04 | 1,831,140 | +0.87(+3.18%) |
Jan 28, 2016 | 28.42 | 28.46 | 26.44 | 27.17 | 1,991,577 | +0.35(+1.31%) |
Jan 27, 2016 | 27.77 | 28.42 | 26.63 | 26.82 | 2,434,343 | -1.03(-3.68%) |
Jan 26, 2016 | 27.70 | 28.72 | 27.49 | 27.85 | 2,081,253 | +0.51(+1.88%) |
Jan 25, 2016 | 28.30 | 29.18 | 27.29 | 27.33 | 1,940,623 | -1.15(-4.02%) |
Jan 22, 2016 | 27.97 | 29.30 | 27.91 | 28.48 | 2,667,036 | +1.50(+5.55%) |
Jan 21, 2016 | 27.42 | 27.73 | 26.45 | 26.98 | 2,378,352 | -0.44(-1.61%) |
Jan 20, 2016 | 26.93 | 27.93 | 25.93 | 27.42 | 2,792,303 | -0.24(-0.87%) |
Jan 19, 2016 | 28.05 | 28.69 | 27.48 | 27.66 | 1,879,705 | -0.10(-0.35%) |
Jan 15, 2016 | 27.18 | 27.76 | 27.76 | 27.76 | 2,646,849 | -0.22(-0.80%) |
Jan 14, 2016 | 26.23 | 28.07 | 25.78 | 27.98 | 2,701,342 | +1.86(+7.12%) |
Jan 13, 2016 | 30.16 | 30.65 | 25.80 | 26.12 | 3,350,115 | -3.92(-13.04%) |
Jan 12, 2016 | 29.61 | 30.35 | 29.19 | 30.04 | 1,765,031 | +0.59(+2.01%) |
Jan 11, 2016 | 29.34 | 29.59 | 28.34 | 29.45 | 1,754,130 | +0.28(+0.96%) |
Jan 08, 2016 | 29.80 | 29.99 | 28.92 | 29.17 | 2,464,851 | -0.56(-1.89%) |
Jan 07, 2016 | 28.26 | 29.90 | 28.06 | 29.73 | 2,138,292 | +0.37(+1.26%) |
Jan 06, 2016 | 29.21 | 30.67 | 29.11 | 29.36 | 2,796,485 | -0.83(-2.73%) |
Jan 05, 2016 | 28.52 | 30.24 | 28.29 | 30.19 | 2,678,414 | +1.79(+6.29%) |
Jan 04, 2016 | 28.91 | 29.30 | 27.87 | 28.40 | 3,297,690 | -1.10(-3.72%) |
Dec 31, 2015 | 29.40 | 29.50 | 29.50 | 29.50 | 1,313,565 | -0.08(-0.27%) |
Dec 30, 2015 | 29.29 | 30.01 | 29.04 | 29.58 | 1,160,219 | +0.25(+0.85%) |
Dec 29, 2015 | 29.14 | 29.36 | 28.64 | 29.33 | 914,138 | +0.51(+1.78%) |
Dec 28, 2015 | 29.18 | 29.18 | 28.42 | 28.82 | 1,584,431 | -0.61(-2.07%) |
Dec 24, 2015 | 29.15 | 29.42 | 29.42 | 29.42 | 809,528 | +0.13(+0.44%) |
Dec 23, 2015 | 29.79 | 29.79 | 28.77 | 29.30 | 1,444,709 | +0.12(+0.41%) |
Dec 22, 2015 | 28.91 | 29.61 | 28.82 | 29.18 | 1,060,416 | +0.34(+1.17%) |
Dec 21, 2015 | 28.46 | 29.10 | 28.44 | 28.84 | 1,223,929 | +0.25(+0.87%) |
Dec 18, 2015 | 29.31 | 29.43 | 28.57 | 28.59 | 3,095,065 | -0.97(-3.28%) |
Dec 17, 2015 | 28.96 | 30.11 | 28.68 | 29.56 | 5,480,153 | +0.81(+2.82%) |
Dec 16, 2015 | 27.45 | 28.89 | 27.45 | 28.75 | 2,476,598 | +1.12(+4.06%) |
Dec 15, 2015 | 27.80 | 28.12 | 26.77 | 27.63 | 3,660,055 | +0.30(+1.11%) |
Dec 14, 2015 | 28.46 | 28.65 | 27.25 | 27.33 | 3,759,375 | -1.67(-5.75%) |
Dec 11, 2015 | 29.22 | 29.65 | 28.47 | 28.99 | 2,651,824 | -0.87(-2.90%) |
Dec 10, 2015 | 30.05 | 30.19 | 29.47 | 29.86 | 2,559,475 | -0.20(-0.67%) |
Dec 09, 2015 | 30.46 | 30.80 | 29.58 | 30.06 | 2,642,085 | -0.47(-1.55%) |
Dec 08, 2015 | 29.35 | 30.84 | 28.98 | 30.53 | 3,281,044 | -0.01(-0.03%) |
Dec 07, 2015 | 30.39 | 30.72 | 29.78 | 30.54 | 2,984,946 | -0.47(-1.52%) |
Dec 04, 2015 | 30.71 | 31.18 | 30.07 | 31.01 | 2,175,778 | +0.22(+0.70%) |
Dec 03, 2015 | 32.18 | 32.18 | 30.51 | 30.80 | 2,250,756 | -1.14(-3.56%) |
Dec 02, 2015 | 32.26 | 32.63 | 31.43 | 31.93 | 2,408,420 | -0.46(-1.43%) |
Dec 01, 2015 | 32.64 | 32.82 | 31.68 | 32.40 | 2,016,489 | -0.05(-0.15%) |
Nov 30, 2015 | 33.40 | 33.46 | 32.34 | 32.45 | 2,088,921 | -0.79(-2.39%) |
Nov 27, 2015 | 32.80 | 33.37 | 32.75 | 33.24 | 1,014,347 | +0.15(+0.46%) |
Nov 25, 2015 | 32.65 | 33.09 | 33.09 | 33.09 | 1,771,803 | +0.28(+0.85%) |
Nov 24, 2015 | 32.15 | 33.08 | 31.72 | 32.81 | 2,737,588 | +0.66(+2.04%) |
Nov 23, 2015 | 30.84 | 32.18 | 30.84 | 32.15 | 2,869,299 | +1.48(+4.83%) |
Nov 20, 2015 | 30.47 | 31.12 | 30.39 | 30.67 | 2,155,384 | +0.18(+0.58%) |
Nov 19, 2015 | 30.47 | 30.82 | 29.92 | 30.49 | 1,870,818 | -0.08(-0.26%) |
Nov 18, 2015 | 28.77 | 30.85 | 28.77 | 30.57 | 4,950,616 | +1.67(+5.77%) |
Nov 17, 2015 | 27.61 | 28.98 | 26.92 | 28.90 | 3,431,450 | +1.35(+4.92%) |
Nov 16, 2015 | 27.30 | 27.60 | 26.68 | 27.55 | 1,678,500 | +0.30(+1.09%) |
Nov 13, 2015 | 27.02 | 27.42 | 26.68 | 27.25 | 1,655,819 | +0.14(+0.50%) |
Nov 12, 2015 | 28.25 | 28.36 | 26.87 | 27.12 | 2,204,678 | -1.52(-5.32%) |
Nov 11, 2015 | 28.91 | 29.32 | 28.41 | 28.64 | 1,800,188 | -0.19(-0.67%) |
Nov 10, 2015 | 28.46 | 28.90 | 27.99 | 28.83 | 1,492,997 | +0.34(+1.21%) |
Nov 09, 2015 | 28.62 | 28.82 | 28.05 | 28.49 | 1,791,475 | +0.03(+0.11%) |
Nov 06, 2015 | 27.77 | 28.47 | 27.73 | 28.46 | 2,133,422 | +0.42(+1.52%) |
Nov 05, 2015 | 27.76 | 28.30 | 27.65 | 28.03 | 1,560,663 | +0.13(+0.46%) |
Nov 04, 2015 | 27.85 | 28.28 | 27.53 | 27.90 | 2,130,614 | -0.10(-0.34%) |
Nov 03, 2015 | 27.28 | 28.11 | 27.09 | 28.00 | 2,118,083 | +0.62(+2.26%) |
Nov 02, 2015 | 26.81 | 27.69 | 26.73 | 27.38 | 2,692,022 | +0.37(+1.35%) |
Oct 30, 2015 | 26.73 | 27.21 | 25.93 | 27.01 | 3,708,192 | +0.41(+1.52%) |
Oct 29, 2015 | 26.00 | 26.66 | 25.21 | 26.61 | 3,772,455 | +1.17(+4.59%) |
Oct 28, 2015 | 24.61 | 25.49 | 24.47 | 25.44 | 2,732,649 | +0.90(+3.66%) |
Oct 27, 2015 | 24.14 | 24.69 | 24.14 | 24.54 | 1,934,180 | +0.24(+0.98%) |
Oct 26, 2015 | 24.04 | 24.63 | 23.81 | 24.30 | 2,485,114 | +0.29(+1.19%) |
Oct 23, 2015 | 24.06 | 24.43 | 23.64 | 24.02 | 1,692,852 | +0.14(+0.60%) |
Oct 22, 2015 | 24.07 | 24.37 | 23.60 | 23.87 | 2,630,539 | +0.00(+0.00%) |
Oct 21, 2015 | 24.55 | 24.68 | 23.79 | 23.87 | 2,817,414 | -0.64(-2.62%) |
Oct 20, 2015 | 25.15 | 25.19 | 23.86 | 24.52 | 3,275,489 | -0.99(-3.89%) |
Oct 19, 2015 | 26.42 | 26.56 | 25.45 | 25.51 | 1,484,894 | -1.23(-4.61%) |
Oct 16, 2015 | 26.48 | 26.99 | 25.81 | 26.74 | 2,037,461 | +0.19(+0.72%) |
Oct 15, 2015 | 25.66 | 26.58 | 25.15 | 26.55 | 2,773,867 | +0.99(+3.89%) |
Oct 14, 2015 | 25.74 | 26.38 | 25.39 | 25.56 | 2,834,788 | -0.02(-0.06%) |
Oct 13, 2015 | 26.39 | 26.39 | 25.21 | 25.57 | 2,678,519 | -0.89(-3.36%) |
Oct 12, 2015 | 26.92 | 26.98 | 26.23 | 26.46 | 2,090,279 | +0.29(+1.09%) |
Oct 09, 2015 | 26.85 | 27.00 | 25.82 | 26.18 | 2,766,447 | -0.68(-2.54%) |
Oct 08, 2015 | 25.11 | 27.01 | 25.02 | 26.86 | 4,160,647 | +1.50(+5.92%) |
Oct 07, 2015 | 25.42 | 25.70 | 24.09 | 25.36 | 13,103,333 | -0.11(-0.44%) |
Oct 06, 2015 | 24.49 | 26.67 | 24.21 | 25.47 | 8,855,751 | +0.58(+2.33%) |
Oct 05, 2015 | 24.55 | 25.19 | 24.40 | 24.89 | 2,216,871 | +0.51(+2.09%) |
Oct 02, 2015 | 24.65 | 24.94 | 24.05 | 24.38 | 3,899,959 | -0.56(-2.26%) |
Oct 01, 2015 | 24.07 | 25.73 | 24.03 | 24.95 | 8,694,666 | +2.52(+11.23%) |
Sep 30, 2015 | 22.07 | 22.67 | 21.80 | 22.43 | 2,079,387 | +0.48(+2.21%) |
Sep 29, 2015 | 21.70 | 22.52 | 21.47 | 21.94 | 2,530,250 | +0.46(+2.14%) |
Sep 28, 2015 | 22.20 | 22.63 | 21.27 | 21.48 | 2,396,774 | -0.95(-4.25%) |
Sep 25, 2015 | 21.87 | 22.48 | 21.27 | 22.44 | 2,029,223 | +0.61(+2.80%) |
Sep 24, 2015 | 21.19 | 22.05 | 21.07 | 21.82 | 1,737,360 | +0.53(+2.50%) |
Sep 23, 2015 | 21.31 | 22.11 | 20.93 | 21.29 | 1,729,348 | +0.37(+1.75%) |
Sep 22, 2015 | 20.74 | 21.09 | 20.50 | 20.93 | 2,080,986 | +0.06(+0.27%) |
Sep 21, 2015 | 21.89 | 21.89 | 20.82 | 20.87 | 2,083,245 | -0.41(-1.90%) |
Sep 18, 2015 | 21.10 | 22.05 | 21.10 | 21.28 | 2,369,412 | -0.94(-4.22%) |
Sep 17, 2015 | 21.47 | 22.68 | 21.47 | 22.21 | 1,926,297 | +0.50(+2.31%) |
Sep 16, 2015 | 22.45 | 22.65 | 21.20 | 21.71 | 2,502,640 | -0.75(-3.36%) |
Sep 15, 2015 | 22.59 | 22.71 | 22.00 | 22.47 | 1,541,949 | +0.02(+0.11%) |
Sep 14, 2015 | 23.87 | 23.95 | 22.25 | 22.44 | 1,846,031 | -1.56(-6.49%) |
Sep 11, 2015 | 23.83 | 24.31 | 23.44 | 24.00 | 1,729,365 | +0.13(+0.53%) |
Sep 10, 2015 | 23.77 | 24.18 | 23.34 | 23.87 | 1,469,301 | +0.11(+0.47%) |
Sep 09, 2015 | 23.85 | 24.26 | 23.58 | 23.76 | 2,471,259 | +0.20(+0.84%) |
Sep 08, 2015 | 23.03 | 23.61 | 22.70 | 23.56 | 1,280,469 | +0.86(+3.78%) |
Sep 04, 2015 | 22.56 | 22.71 | 22.71 | 22.71 | 1,804,061 | -0.19(-0.83%) |
Sep 03, 2015 | 22.76 | 23.56 | 22.63 | 22.90 | 1,791,960 | -0.02(-0.07%) |
Sep 02, 2015 | 24.22 | 24.22 | 22.40 | 22.91 | 1,438,789 | +0.07(+0.31%) |
Sep 01, 2015 | 23.02 | 23.25 | 22.60 | 22.84 | 2,066,626 | -0.93(-3.91%) |
Aug 31, 2015 | 22.98 | 23.87 | 22.78 | 23.77 | 1,718,364 | +0.43(+1.84%) |
Aug 28, 2015 | 23.21 | 23.76 | 22.71 | 23.34 | 3,385,582 | +0.68(+3.02%) |
Aug 27, 2015 | 23.61 | 23.67 | 21.92 | 22.66 | 2,478,071 | -0.16(-0.70%) |
Aug 26, 2015 | 22.83 | 22.95 | 21.66 | 22.82 | 2,366,162 | +0.49(+2.21%) |
Aug 25, 2015 | 23.88 | 23.88 | 22.28 | 22.32 | 2,075,207 | -0.83(-3.60%) |
Aug 24, 2015 | 24.39 | 24.39 | 22.87 | 23.16 | 3,897,936 | -1.51(-6.12%) |
Aug 21, 2015 | 27.15 | 27.24 | 24.26 | 24.67 | 4,638,643 | -3.12(-11.23%) |
Aug 20, 2015 | 27.67 | 28.59 | 27.67 | 27.79 | 966,951 | -0.68(-2.37%) |
Aug 19, 2015 | 28.56 | 28.84 | 27.95 | 28.47 | 1,142,259 | -0.33(-1.16%) |
Aug 18, 2015 | 28.82 | 29.07 | 28.43 | 28.80 | 1,365,075 | -0.27(-0.93%) |
Aug 17, 2015 | 27.81 | 29.24 | 27.53 | 29.07 | 1,983,729 | +1.33(+4.78%) |
Aug 14, 2015 | 27.83 | 28.24 | 27.31 | 27.74 | 1,438,875 | -0.25(-0.91%) |
Aug 13, 2015 | 28.55 | 29.34 | 27.82 | 28.00 | 1,932,034 | -0.03(-0.11%) |
Aug 12, 2015 | 27.11 | 28.11 | 26.81 | 28.03 | 2,761,622 | +0.60(+2.17%) |
Aug 11, 2015 | 26.07 | 27.62 | 25.75 | 27.43 | 2,650,595 | +0.82(+3.07%) |
Aug 10, 2015 | 25.27 | 26.69 | 25.19 | 26.62 | 1,608,050 | +1.34(+5.31%) |
Aug 07, 2015 | 25.09 | 25.45 | 24.67 | 25.27 | 1,568,808 | +0.08(+0.32%) |
Aug 06, 2015 | 24.22 | 25.33 | 24.21 | 25.19 | 1,625,695 | +0.53(+2.16%) |
Aug 05, 2015 | 24.84 | 24.93 | 24.25 | 24.66 | 2,178,569 | +0.29(+1.19%) |
Aug 04, 2015 | 24.10 | 24.62 | 23.89 | 24.37 | 1,374,209 | +0.28(+1.18%) |
Aug 03, 2015 | 24.86 | 25.12 | 23.93 | 24.09 | 2,078,630 | -0.76(-3.04%) |
Jul 31, 2015 | 23.45 | 25.09 | 23.45 | 24.84 | 3,156,641 | +1.47(+6.30%) |
Jul 30, 2015 | 23.55 | 24.73 | 23.02 | 23.37 | 2,741,064 | -0.14(-0.60%) |
Jul 29, 2015 | 23.39 | 23.64 | 22.85 | 23.51 | 2,013,409 | +0.25(+1.08%) |
Jul 28, 2015 | 22.89 | 23.59 | 22.69 | 23.26 | 1,493,864 | +0.35(+1.51%) |
Jul 27, 2015 | 23.17 | 23.43 | 22.73 | 22.91 | 1,194,062 | -0.74(-3.13%) |
Jul 24, 2015 | 23.58 | 23.83 | 23.33 | 23.65 | 1,295,086 | +0.17(+0.74%) |
Jul 23, 2015 | 24.14 | 24.40 | 23.43 | 23.48 | 1,205,688 | -0.72(-2.99%) |
Jul 22, 2015 | 24.17 | 24.39 | 23.82 | 24.20 | 1,146,328 | -0.11(-0.45%) |
Jul 21, 2015 | 24.30 | 24.79 | 24.16 | 24.31 | 1,218,744 | +0.09(+0.36%) |
Jul 20, 2015 | 24.51 | 24.53 | 24.06 | 24.23 | 1,285,164 | -0.31(-1.28%) |
Jul 17, 2015 | 24.72 | 24.75 | 24.25 | 24.54 | 1,542,765 | -0.32(-1.30%) |
Jul 16, 2015 | 24.26 | 24.96 | 24.24 | 24.87 | 1,519,293 | +0.74(+3.07%) |
Jul 15, 2015 | 25.09 | 25.22 | 23.76 | 24.13 | 1,785,267 | -1.12(-4.43%) |
Jul 14, 2015 | 24.76 | 25.37 | 24.76 | 25.24 | 2,147,779 | +0.43(+1.74%) |
Jul 13, 2015 | 24.99 | 25.26 | 24.66 | 24.81 | 2,232,738 | +0.34(+1.38%) |
Jul 10, 2015 | 23.61 | 24.76 | 23.55 | 24.47 | 2,228,863 | +0.92(+3.91%) |
Jul 09, 2015 | 23.77 | 24.09 | 23.54 | 23.55 | 1,959,139 | -0.02(-0.07%) |
Jul 08, 2015 | 24.09 | 24.29 | 23.11 | 23.57 | 2,722,819 | -0.64(-2.63%) |
Jul 07, 2015 | 23.77 | 24.34 | 23.39 | 24.20 | 2,274,102 | +0.41(+1.72%) |
Jul 06, 2015 | 23.21 | 23.88 | 23.08 | 23.80 | 3,154,742 | +0.44(+1.89%) |
Jul 02, 2015 | 23.02 | 23.35 | 23.35 | 23.35 | 1,984,292 | +0.11(+0.47%) |
Jul 01, 2015 | 23.57 | 23.57 | 22.59 | 23.24 | 2,568,219 | +0.88(+3.94%) |
Jun 30, 2015 | 22.28 | 22.76 | 22.21 | 22.36 | 2,239,116 | +0.35(+1.57%) |
Jun 29, 2015 | 22.12 | 22.51 | 22.01 | 22.02 | 1,528,255 | -0.50(-2.20%) |
Jun 26, 2015 | 22.49 | 22.91 | 22.36 | 22.51 | 2,710,453 | +0.03(+0.14%) |
Jun 25, 2015 | 22.64 | 22.69 | 22.38 | 22.48 | 1,461,727 | -0.19(-0.83%) |
Jun 24, 2015 | 22.66 | 22.95 | 22.49 | 22.67 | 1,482,358 | -0.09(-0.41%) |
Jun 23, 2015 | 22.76 | 23.12 | 22.55 | 22.76 | 1,906,575 | +0.11(+0.49%) |
Jun 22, 2015 | 23.05 | 23.38 | 22.60 | 22.65 | 1,902,169 | -0.21(-0.93%) |
Jun 19, 2015 | 23.76 | 23.84 | 22.74 | 22.87 | 4,729,310 | -0.72(-3.04%) |
Jun 18, 2015 | 20.73 | 25.18 | 20.73 | 23.58 | 7,348,691 | +2.81(+13.52%) |
Jun 17, 2015 | 20.69 | 21.23 | 20.55 | 20.77 | 1,378,315 | +0.20(+0.96%) |
Jun 16, 2015 | 20.62 | 20.94 | 20.46 | 20.58 | 1,405,784 | -0.09(-0.46%) |
Jun 15, 2015 | 20.86 | 20.91 | 20.62 | 20.67 | 1,116,405 | -0.33(-1.57%) |
Jun 12, 2015 | 21.38 | 21.38 | 20.92 | 21.00 | 928,614 | -0.53(-2.45%) |
Jun 11, 2015 | 21.09 | 21.74 | 20.97 | 21.53 | 1,229,065 | +0.48(+2.28%) |
Jun 10, 2015 | 20.96 | 21.60 | 20.96 | 21.05 | 1,853,508 | +0.20(+0.98%) |
Jun 09, 2015 | 21.38 | 21.46 | 20.84 | 20.84 | 1,862,207 | -0.51(-2.39%) |
Jun 08, 2015 | 21.21 | 21.41 | 21.05 | 21.36 | 1,850,428 | +0.14(+0.67%) |
Jun 05, 2015 | 20.55 | 21.41 | 20.47 | 21.21 | 2,285,516 | +0.79(+3.85%) |
Jun 04, 2015 | 20.36 | 20.55 | 20.18 | 20.43 | 1,559,608 | -0.03(-0.15%) |
Jun 03, 2015 | 20.55 | 20.68 | 20.13 | 20.46 | 1,925,471 | -0.26(-1.25%) |
Jun 02, 2015 | 20.81 | 20.90 | 20.49 | 20.72 | 1,579,233 | -0.09(-0.45%) |
Jun 01, 2015 | 21.08 | 21.17 | 20.80 | 20.81 | 1,393,667 | -0.29(-1.38%) |
May 29, 2015 | 20.98 | 21.40 | 20.78 | 21.10 | 2,961,807 | -0.02(-0.11%) |
May 28, 2015 | 21.15 | 21.36 | 21.00 | 21.13 | 1,380,102 | -0.06(-0.26%) |
May 27, 2015 | 21.14 | 21.51 | 20.94 | 21.18 | 2,049,772 | +0.13(+0.64%) |
May 26, 2015 | 21.45 | 21.54 | 20.98 | 21.05 | 1,356,941 | -0.54(-2.48%) |
May 22, 2015 | 21.34 | 21.58 | 21.58 | 21.58 | 1,040,438 | +0.18(+0.85%) |
May 21, 2015 | 21.59 | 21.59 | 21.25 | 21.40 | 1,534,191 | -0.13(-0.58%) |
May 20, 2015 | 21.69 | 21.79 | 21.35 | 21.53 | 1,116,797 | -0.19(-0.87%) |
May 19, 2015 | 21.92 | 22.01 | 21.43 | 21.72 | 1,297,307 | -0.26(-1.18%) |
May 18, 2015 | 21.79 | 22.07 | 21.60 | 21.98 | 1,112,198 | +0.14(+0.65%) |
May 15, 2015 | 22.06 | 22.06 | 21.78 | 21.84 | 1,096,596 | -0.34(-1.53%) |
May 14, 2015 | 21.66 | 22.21 | 21.60 | 22.17 | 1,581,985 | +0.57(+2.62%) |
May 13, 2015 | 21.29 | 21.65 | 20.92 | 21.61 | 1,389,939 | +0.42(+1.97%) |
May 12, 2015 | 21.52 | 21.65 | 21.09 | 21.19 | 1,221,919 | -0.42(-1.97%) |
May 11, 2015 | 21.78 | 21.80 | 21.18 | 21.62 | 1,822,902 | -0.21(-0.97%) |
May 08, 2015 | 21.69 | 21.97 | 21.11 | 21.83 | 1,553,564 | +0.43(+1.99%) |
May 07, 2015 | 21.32 | 21.59 | 21.03 | 21.40 | 1,562,986 | +0.09(+0.44%) |
May 06, 2015 | 21.60 | 21.71 | 21.15 | 21.31 | 2,352,612 | -0.17(-0.80%) |
May 05, 2015 | 21.61 | 21.61 | 21.20 | 21.48 | 3,182,617 | -0.13(-0.61%) |
May 04, 2015 | 22.37 | 22.44 | 21.52 | 21.61 | 2,153,540 | -0.64(-2.87%) |