Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 30.15 | 30.15 | 29.06 | 29.10 | 1,324,686 | -1.04(-3.45%) |
Mar 30, 2016 | 29.51 | 30.44 | 29.26 | 30.14 | 1,078,701 | +0.68(+2.31%) |
Mar 29, 2016 | 29.02 | 29.49 | 28.94 | 29.46 | 940,713 | +0.31(+1.06%) |
Mar 28, 2016 | 29.20 | 29.40 | 29.08 | 29.15 | 474,133 | -0.01(-0.03%) |
Mar 24, 2016 | 28.77 | 29.16 | 29.16 | 29.16 | 724,600 | +0.19(+0.66%) |
Mar 23, 2016 | 29.60 | 29.70 | 28.96 | 28.97 | 807,872 | -0.67(-2.26%) |
Mar 22, 2016 | 29.52 | 29.87 | 29.38 | 29.64 | 789,046 | -0.05(-0.17%) |
Mar 21, 2016 | 29.62 | 29.87 | 29.22 | 29.69 | 668,705 | -0.08(-0.27%) |
Mar 18, 2016 | 29.62 | 30.24 | 29.51 | 29.77 | 1,239,118 | +0.10(+0.34%) |
Mar 17, 2016 | 29.32 | 29.72 | 29.10 | 29.67 | 651,211 | +0.28(+0.95%) |
Mar 16, 2016 | 29.09 | 29.44 | 28.93 | 29.39 | 607,327 | +0.43(+1.48%) |
Mar 15, 2016 | 29.17 | 29.30 | 28.48 | 28.96 | 970,998 | -0.35(-1.19%) |
Mar 14, 2016 | 29.75 | 29.87 | 28.95 | 29.31 | 793,363 | -0.59(-1.97%) |
Mar 11, 2016 | 29.87 | 30.32 | 29.48 | 29.90 | 1,069,472 | +0.36(+1.22%) |
Mar 10, 2016 | 29.09 | 29.61 | 29.02 | 29.54 | 1,165,346 | +0.55(+1.90%) |
Mar 09, 2016 | 28.53 | 29.17 | 28.43 | 28.99 | 1,224,701 | +0.64(+2.26%) |
Mar 08, 2016 | 28.42 | 28.78 | 28.33 | 28.35 | 1,240,285 | -0.22(-0.77%) |
Mar 07, 2016 | 31.00 | 31.03 | 27.86 | 28.57 | 4,143,410 | -2.82(-8.98%) |
Mar 04, 2016 | 31.56 | 31.70 | 31.03 | 31.39 | 1,202,813 | -0.37(-1.16%) |
Mar 03, 2016 | 32.45 | 32.67 | 31.54 | 31.76 | 1,341,660 | -0.68(-2.10%) |
Mar 02, 2016 | 32.27 | 32.92 | 32.10 | 32.44 | 747,059 | +0.00(+0.00%) |
Mar 01, 2016 | 32.17 | 32.50 | 31.79 | 32.44 | 1,070,851 | +0.70(+2.21%) |
Feb 29, 2016 | 31.51 | 32.41 | 31.51 | 31.74 | 900,868 | +0.21(+0.67%) |
Feb 26, 2016 | 31.37 | 31.64 | 31.21 | 31.53 | 610,627 | +0.34(+1.09%) |
Feb 25, 2016 | 30.59 | 31.39 | 30.41 | 31.19 | 956,577 | +0.59(+1.93%) |
Feb 24, 2016 | 31.08 | 31.50 | 30.05 | 30.60 | 2,013,398 | -0.73(-2.33%) |
Feb 23, 2016 | 31.42 | 31.78 | 31.20 | 31.33 | 872,465 | -0.16(-0.51%) |
Feb 22, 2016 | 31.70 | 31.91 | 31.37 | 31.49 | 1,719,581 | +1.19(+3.93%) |
Feb 19, 2016 | 30.32 | 30.52 | 30.01 | 30.30 | 1,133,230 | -0.27(-0.88%) |
Feb 18, 2016 | 31.06 | 31.06 | 30.28 | 30.57 | 866,859 | -0.32(-1.04%) |
Feb 17, 2016 | 31.00 | 31.20 | 30.72 | 30.89 | 1,683,410 | +0.27(+0.88%) |
Feb 16, 2016 | 29.57 | 30.85 | 29.43 | 30.62 | 1,607,937 | +1.39(+4.76%) |
Feb 12, 2016 | 28.72 | 29.23 | 29.23 | 29.23 | 1,827,100 | +0.79(+2.78%) |
Feb 11, 2016 | 29.01 | 29.24 | 27.95 | 28.44 | 1,254,574 | -0.86(-2.94%) |
Feb 10, 2016 | 29.60 | 29.90 | 29.23 | 29.30 | 1,666,681 | -0.06(-0.20%) |
Feb 09, 2016 | 28.62 | 29.85 | 28.48 | 29.36 | 2,548,657 | +0.43(+1.49%) |
Feb 08, 2016 | 28.35 | 29.52 | 28.35 | 28.93 | 2,512,317 | +0.05(+0.17%) |
Feb 05, 2016 | 28.71 | 29.65 | 28.65 | 28.88 | 2,118,472 | -0.67(-2.27%) |
Feb 04, 2016 | 28.25 | 29.87 | 28.19 | 29.55 | 1,617,251 | +1.51(+5.39%) |
Feb 03, 2016 | 28.02 | 28.30 | 27.33 | 28.04 | 782,156 | +0.18(+0.65%) |
Feb 02, 2016 | 27.81 | 28.16 | 27.65 | 27.86 | 1,109,311 | -0.25(-0.89%) |
Feb 01, 2016 | 27.87 | 28.29 | 27.42 | 28.11 | 1,133,147 | +0.08(+0.29%) |
Jan 29, 2016 | 27.12 | 28.03 | 27.12 | 28.03 | 2,015,088 | +0.98(+3.62%) |
Jan 28, 2016 | 26.61 | 27.57 | 26.61 | 27.05 | 1,083,074 | +0.14(+0.52%) |
Jan 27, 2016 | 27.64 | 27.86 | 26.66 | 26.91 | 1,502,535 | -0.81(-2.92%) |
Jan 26, 2016 | 27.78 | 28.07 | 27.34 | 27.72 | 1,349,159 | +0.18(+0.65%) |
Jan 25, 2016 | 28.11 | 28.17 | 27.50 | 27.54 | 1,478,947 | -0.49(-1.75%) |
Jan 22, 2016 | 28.06 | 28.65 | 27.58 | 28.03 | 2,206,685 | +0.32(+1.15%) |
Jan 21, 2016 | 26.32 | 27.97 | 26.21 | 27.71 | 2,650,398 | +1.40(+5.32%) |
Jan 20, 2016 | 25.25 | 26.72 | 23.57 | 26.31 | 5,407,116 | +2.02(+8.32%) |
Jan 19, 2016 | 24.50 | 24.60 | 24.02 | 24.29 | 2,680,871 | +0.15(+0.62%) |
Jan 15, 2016 | 23.50 | 24.14 | 24.14 | 24.14 | 1,873,300 | -0.41(-1.67%) |
Jan 14, 2016 | 24.31 | 24.69 | 23.80 | 24.55 | 1,070,135 | +0.32(+1.32%) |
Jan 13, 2016 | 24.46 | 24.99 | 24.06 | 24.23 | 1,176,375 | -0.21(-0.86%) |
Jan 12, 2016 | 24.44 | 24.53 | 23.76 | 24.44 | 739,016 | +0.37(+1.54%) |
Jan 11, 2016 | 24.66 | 24.76 | 23.88 | 24.07 | 1,065,460 | -0.59(-2.39%) |
Jan 08, 2016 | 25.35 | 25.48 | 24.46 | 24.66 | 1,033,287 | -0.48(-1.91%) |
Jan 07, 2016 | 25.30 | 25.75 | 24.98 | 25.14 | 1,001,937 | -0.67(-2.60%) |
Jan 06, 2016 | 25.96 | 26.25 | 25.71 | 25.81 | 837,986 | -0.54(-2.05%) |
Jan 05, 2016 | 26.94 | 27.03 | 26.12 | 26.35 | 979,836 | -0.47(-1.75%) |
Jan 04, 2016 | 26.25 | 26.98 | 26.08 | 26.82 | 1,086,962 | +0.15(+0.56%) |
Dec 31, 2015 | 27.37 | 26.67 | 26.67 | 26.67 | 948,400 | -0.84(-3.05%) |
Dec 30, 2015 | 27.63 | 27.91 | 27.44 | 27.51 | 620,995 | -0.10(-0.36%) |
Dec 29, 2015 | 28.05 | 28.16 | 27.19 | 27.61 | 861,714 | -0.48(-1.71%) |
Dec 28, 2015 | 27.90 | 28.15 | 27.35 | 28.09 | 783,347 | +0.13(+0.46%) |
Dec 24, 2015 | 27.69 | 27.96 | 27.96 | 27.96 | 538,900 | +0.29(+1.05%) |
Dec 23, 2015 | 27.33 | 28.05 | 27.33 | 27.67 | 1,022,085 | +0.41(+1.50%) |
Dec 22, 2015 | 26.77 | 27.43 | 26.50 | 27.26 | 879,891 | +0.49(+1.83%) |
Dec 21, 2015 | 26.67 | 26.83 | 26.31 | 26.77 | 877,490 | +0.22(+0.83%) |
Dec 18, 2015 | 26.14 | 26.89 | 26.14 | 26.55 | 1,722,323 | +0.45(+1.72%) |
Dec 17, 2015 | 26.54 | 26.75 | 25.98 | 26.10 | 834,391 | -0.29(-1.10%) |
Dec 16, 2015 | 25.63 | 26.50 | 25.61 | 26.39 | 1,006,667 | +0.94(+3.69%) |
Dec 15, 2015 | 25.45 | 25.88 | 25.32 | 25.45 | 752,634 | +0.09(+0.35%) |
Dec 14, 2015 | 25.87 | 26.07 | 24.96 | 25.36 | 1,043,227 | -0.55(-2.12%) |
Dec 11, 2015 | 25.89 | 26.40 | 25.83 | 25.91 | 549,107 | -0.19(-0.73%) |
Dec 10, 2015 | 26.06 | 26.64 | 25.96 | 26.10 | 732,634 | -0.04(-0.15%) |
Dec 09, 2015 | 26.19 | 26.69 | 25.86 | 26.14 | 926,099 | -0.13(-0.49%) |
Dec 08, 2015 | 26.26 | 27.00 | 25.83 | 26.27 | 722,035 | -0.29(-1.09%) |
Dec 07, 2015 | 26.54 | 26.84 | 26.32 | 26.56 | 757,151 | -0.15(-0.56%) |
Dec 04, 2015 | 27.21 | 27.30 | 26.41 | 26.71 | 1,354,145 | -0.41(-1.51%) |
Dec 03, 2015 | 28.30 | 28.50 | 26.91 | 27.12 | 1,356,502 | -1.04(-3.69%) |
Dec 02, 2015 | 27.59 | 28.68 | 27.32 | 28.16 | 2,231,595 | +0.33(+1.19%) |
Dec 01, 2015 | 27.81 | 27.95 | 27.61 | 27.83 | 856,610 | +0.19(+0.69%) |
Nov 30, 2015 | 27.05 | 27.75 | 26.80 | 27.64 | 1,489,148 | +0.55(+2.03%) |
Nov 27, 2015 | 27.05 | 27.19 | 27.10 | 27.09 | 579,254 | -0.01(-0.04%) |
Nov 25, 2015 | 26.96 | 27.10 | 27.10 | 27.10 | 1,298,900 | +0.07(+0.26%) |
Nov 24, 2015 | 26.06 | 27.22 | 25.95 | 27.03 | 1,946,185 | +0.77(+2.93%) |
Nov 23, 2015 | 25.61 | 26.56 | 25.20 | 26.26 | 1,386,564 | +0.60(+2.34%) |
Nov 20, 2015 | 24.99 | 25.72 | 24.84 | 25.66 | 1,402,830 | +0.74(+2.97%) |
Nov 19, 2015 | 24.51 | 25.11 | 24.39 | 24.92 | 1,140,680 | +0.35(+1.42%) |
Nov 18, 2015 | 23.65 | 24.79 | 23.50 | 24.57 | 1,514,185 | +0.99(+4.20%) |
Nov 17, 2015 | 23.47 | 23.92 | 23.22 | 23.58 | 1,216,555 | +0.25(+1.07%) |
Nov 16, 2015 | 22.47 | 23.44 | 22.12 | 23.33 | 1,638,286 | +1.21(+5.47%) |
Nov 13, 2015 | 22.98 | 23.05 | 22.10 | 22.12 | 1,663,635 | -1.14(-4.90%) |
Nov 12, 2015 | 24.05 | 24.13 | 23.04 | 23.26 | 2,066,332 | -0.99(-4.08%) |
Nov 11, 2015 | 25.46 | 25.46 | 24.09 | 24.25 | 1,171,360 | -1.11(-4.38%) |
Nov 10, 2015 | 25.15 | 25.46 | 24.91 | 25.36 | 1,050,957 | +0.00(+0.00%) |
Nov 09, 2015 | 24.67 | 25.54 | 24.57 | 25.36 | 1,122,689 | +0.60(+2.42%) |
Nov 06, 2015 | 25.86 | 25.86 | 24.26 | 24.76 | 3,139,991 | -2.26(-8.36%) |
Nov 05, 2015 | 26.96 | 27.44 | 26.71 | 27.02 | 1,070,783 | +0.06(+0.22%) |
Nov 04, 2015 | 26.63 | 27.24 | 26.35 | 26.96 | 1,196,805 | +0.39(+1.47%) |
Nov 03, 2015 | 25.41 | 26.88 | 25.25 | 26.57 | 1,246,956 | +1.03(+4.03%) |
Nov 02, 2015 | 24.91 | 25.55 | 24.90 | 25.54 | 1,126,248 | +0.35(+1.39%) |
Oct 30, 2015 | 25.28 | 25.37 | 24.96 | 25.19 | 1,123,706 | +0.08(+0.32%) |
Oct 29, 2015 | 25.64 | 25.93 | 24.92 | 25.11 | 1,081,351 | -0.84(-3.24%) |
Oct 28, 2015 | 25.44 | 26.40 | 25.33 | 25.95 | 1,683,972 | +0.23(+0.89%) |
Oct 27, 2015 | 25.64 | 26.20 | 25.21 | 25.72 | 1,974,004 | -0.11(-0.43%) |
Oct 26, 2015 | 25.93 | 26.12 | 25.67 | 25.83 | 1,078,073 | -0.17(-0.65%) |
Oct 23, 2015 | 25.31 | 26.07 | 24.87 | 26.00 | 2,069,746 | +1.04(+4.17%) |
Oct 22, 2015 | 24.10 | 25.67 | 24.01 | 24.96 | 2,265,760 | +1.00(+4.17%) |
Oct 21, 2015 | 25.32 | 25.35 | 23.11 | 23.96 | 3,491,427 | -0.95(-3.81%) |
Oct 20, 2015 | 25.47 | 25.57 | 24.56 | 24.91 | 2,168,867 | -0.57(-2.24%) |
Oct 19, 2015 | 24.75 | 25.73 | 24.73 | 25.48 | 1,997,244 | +0.80(+3.22%) |
Oct 16, 2015 | 24.99 | 25.11 | 24.15 | 24.68 | 1,557,290 | -0.32(-1.26%) |
Oct 15, 2015 | 26.19 | 26.48 | 24.89 | 25.00 | 2,409,901 | -1.18(-4.51%) |
Oct 14, 2015 | 25.37 | 26.34 | 25.06 | 26.18 | 2,257,697 | +0.93(+3.68%) |
Oct 13, 2015 | 25.31 | 25.80 | 25.23 | 25.25 | 1,016,289 | -0.33(-1.29%) |
Oct 12, 2015 | 25.72 | 25.93 | 25.28 | 25.58 | 527,005 | -0.24(-0.93%) |
Oct 09, 2015 | 25.78 | 25.93 | 25.49 | 25.82 | 705,687 | -0.06(-0.23%) |
Oct 08, 2015 | 25.72 | 25.91 | 25.24 | 25.88 | 786,265 | +0.06(+0.23%) |
Oct 07, 2015 | 25.39 | 25.89 | 25.25 | 25.82 | 1,327,432 | +0.64(+2.54%) |
Oct 06, 2015 | 24.99 | 25.59 | 24.99 | 25.18 | 1,646,834 | +0.25(+1.00%) |
Oct 05, 2015 | 24.47 | 25.07 | 24.42 | 24.93 | 1,090,268 | +0.53(+2.17%) |
Oct 02, 2015 | 23.55 | 24.40 | 23.44 | 24.40 | 1,026,210 | +0.54(+2.26%) |
Oct 01, 2015 | 24.18 | 24.49 | 23.62 | 23.86 | 1,203,973 | -0.37(-1.53%) |
Sep 30, 2015 | 24.21 | 24.50 | 23.66 | 24.23 | 2,293,376 | +0.36(+1.51%) |
Sep 29, 2015 | 23.71 | 24.36 | 23.64 | 23.87 | 1,149,535 | +0.12(+0.51%) |
Sep 28, 2015 | 23.89 | 23.94 | 23.47 | 23.75 | 929,545 | -0.20(-0.84%) |
Sep 25, 2015 | 24.50 | 24.57 | 23.72 | 23.95 | 988,907 | -0.23(-0.95%) |
Sep 24, 2015 | 24.00 | 24.39 | 23.43 | 24.18 | 1,521,505 | -0.03(-0.12%) |
Sep 23, 2015 | 24.60 | 24.75 | 24.00 | 24.21 | 1,606,259 | -0.47(-1.90%) |
Sep 22, 2015 | 24.99 | 25.12 | 24.29 | 24.68 | 972,044 | -0.61(-2.41%) |
Sep 21, 2015 | 25.60 | 25.96 | 25.18 | 25.29 | 958,813 | -0.12(-0.47%) |
Sep 18, 2015 | 25.85 | 26.12 | 25.24 | 25.41 | 3,199,077 | -0.71(-2.72%) |
Sep 17, 2015 | 26.64 | 27.04 | 25.87 | 26.12 | 1,085,284 | -0.66(-2.46%) |
Sep 16, 2015 | 26.69 | 27.12 | 26.57 | 26.78 | 683,105 | +0.07(+0.26%) |
Sep 15, 2015 | 26.09 | 26.87 | 26.06 | 26.71 | 1,005,126 | +0.65(+2.49%) |
Sep 14, 2015 | 26.56 | 26.74 | 25.79 | 26.06 | 878,903 | -0.52(-1.96%) |
Sep 11, 2015 | 26.23 | 26.68 | 26.13 | 26.58 | 700,683 | +0.12(+0.45%) |
Sep 10, 2015 | 26.49 | 27.03 | 26.33 | 26.46 | 825,022 | -0.09(-0.34%) |
Sep 09, 2015 | 27.08 | 27.27 | 26.50 | 26.55 | 894,254 | -0.45(-1.67%) |
Sep 08, 2015 | 26.32 | 27.18 | 26.19 | 27.00 | 1,362,807 | +1.15(+4.45%) |
Sep 04, 2015 | 26.12 | 25.85 | 25.85 | 25.85 | 1,480,000 | -0.62(-2.34%) |
Sep 03, 2015 | 26.50 | 27.05 | 26.36 | 26.47 | 1,129,067 | +0.04(+0.15%) |
Sep 02, 2015 | 26.38 | 26.58 | 26.08 | 26.43 | 1,232,093 | +0.36(+1.38%) |
Sep 01, 2015 | 26.63 | 27.40 | 25.95 | 26.07 | 1,747,012 | -1.15(-4.22%) |
Aug 31, 2015 | 26.72 | 27.42 | 26.56 | 27.22 | 995,784 | +0.23(+0.85%) |
Aug 28, 2015 | 26.83 | 27.90 | 26.74 | 26.99 | 1,506,575 | +0.06(+0.22%) |
Aug 27, 2015 | 26.13 | 27.02 | 25.86 | 26.93 | 1,552,792 | +1.27(+4.95%) |
Aug 26, 2015 | 26.01 | 26.01 | 25.14 | 25.66 | 2,009,996 | +0.22(+0.86%) |
Aug 25, 2015 | 27.34 | 27.35 | 25.41 | 25.44 | 2,579,253 | -0.87(-3.31%) |
Aug 24, 2015 | 24.44 | 27.39 | 24.18 | 26.31 | 3,064,431 | +0.86(+3.38%) |
Aug 21, 2015 | 24.99 | 25.72 | 24.63 | 25.45 | 1,895,853 | +0.09(+0.35%) |
Aug 20, 2015 | 26.89 | 27.01 | 25.34 | 25.36 | 1,856,184 | -1.74(-6.42%) |
Aug 19, 2015 | 27.02 | 27.35 | 26.61 | 27.10 | 1,448,660 | +0.05(+0.18%) |
Aug 18, 2015 | 27.58 | 27.64 | 27.00 | 27.05 | 2,259,193 | -0.51(-1.85%) |
Aug 17, 2015 | 27.00 | 27.75 | 26.79 | 27.56 | 1,426,162 | +0.56(+2.07%) |
Aug 14, 2015 | 27.00 | 27.31 | 26.59 | 27.00 | 1,494,088 | +0.06(+0.22%) |
Aug 13, 2015 | 26.38 | 27.25 | 26.10 | 26.94 | 2,405,270 | +0.35(+1.32%) |
Aug 12, 2015 | 23.76 | 27.85 | 23.36 | 26.59 | 7,357,964 | +1.39(+5.52%) |
Aug 11, 2015 | 25.73 | 26.45 | 25.19 | 25.20 | 3,994,723 | -0.64(-2.48%) |
Aug 10, 2015 | 25.65 | 25.97 | 25.50 | 25.84 | 2,295,764 | +0.32(+1.25%) |
Aug 07, 2015 | 25.30 | 25.66 | 25.30 | 25.52 | 1,397,020 | +0.22(+0.87%) |
Aug 06, 2015 | 24.94 | 25.64 | 24.91 | 25.30 | 1,602,176 | +0.39(+1.57%) |
Aug 05, 2015 | 25.01 | 25.55 | 24.86 | 24.91 | 1,278,148 | +0.13(+0.52%) |
Aug 04, 2015 | 24.56 | 24.96 | 24.52 | 24.78 | 1,137,836 | +0.12(+0.49%) |
Aug 03, 2015 | 24.62 | 24.74 | 24.02 | 24.66 | 1,861,362 | +0.01(+0.04%) |
Jul 31, 2015 | 25.30 | 25.37 | 24.46 | 24.65 | 1,605,781 | -0.69(-2.72%) |
Jul 30, 2015 | 25.24 | 25.47 | 24.84 | 25.34 | 1,124,158 | +0.07(+0.28%) |
Jul 29, 2015 | 24.94 | 25.52 | 24.76 | 25.27 | 1,261,012 | +0.34(+1.36%) |
Jul 28, 2015 | 24.76 | 25.26 | 24.22 | 24.93 | 1,586,165 | +0.33(+1.34%) |
Jul 27, 2015 | 24.06 | 24.94 | 23.87 | 24.60 | 1,507,824 | +0.28(+1.15%) |
Jul 24, 2015 | 24.42 | 24.51 | 23.86 | 24.32 | 1,596,092 | -0.15(-0.61%) |
Jul 23, 2015 | 24.67 | 25.15 | 24.36 | 24.47 | 1,526,975 | -0.23(-0.93%) |
Jul 22, 2015 | 24.41 | 24.77 | 24.11 | 24.70 | 1,066,213 | -0.02(-0.08%) |
Jul 21, 2015 | 24.60 | 24.99 | 24.51 | 24.72 | 838,281 | +0.04(+0.16%) |
Jul 20, 2015 | 25.19 | 25.25 | 24.63 | 24.68 | 1,169,534 | -0.57(-2.26%) |
Jul 17, 2015 | 25.67 | 25.75 | 25.11 | 25.25 | 1,406,001 | -0.67(-2.58%) |
Jul 16, 2015 | 25.57 | 25.97 | 25.28 | 25.92 | 1,573,239 | +0.44(+1.73%) |
Jul 15, 2015 | 25.38 | 25.49 | 25.01 | 25.48 | 1,935,681 | +0.05(+0.20%) |
Jul 14, 2015 | 24.97 | 25.50 | 24.68 | 25.43 | 1,410,465 | +0.33(+1.31%) |
Jul 13, 2015 | 25.34 | 25.50 | 24.88 | 25.10 | 1,985,314 | -0.13(-0.52%) |
Jul 10, 2015 | 25.12 | 25.48 | 24.80 | 25.23 | 1,377,261 | +0.43(+1.73%) |
Jul 09, 2015 | 25.20 | 25.41 | 24.71 | 24.80 | 2,054,552 | -0.07(-0.28%) |
Jul 08, 2015 | 25.23 | 25.43 | 24.57 | 24.87 | 2,656,837 | -0.67(-2.62%) |
Jul 07, 2015 | 24.48 | 25.76 | 23.63 | 25.54 | 3,043,242 | +1.02(+4.16%) |
Jul 06, 2015 | 25.18 | 25.41 | 24.04 | 24.52 | 3,115,324 | -1.00(-3.92%) |
Jul 02, 2015 | 25.61 | 25.52 | 25.52 | 25.52 | 1,737,700 | -0.10(-0.39%) |
Jul 01, 2015 | 26.27 | 26.40 | 25.21 | 25.62 | 2,813,058 | -0.41(-1.58%) |
Jun 30, 2015 | 26.25 | 26.33 | 25.92 | 26.03 | 2,106,248 | +0.07(+0.27%) |
Jun 29, 2015 | 26.54 | 26.79 | 25.86 | 25.96 | 3,212,992 | -1.04(-3.85%) |
Jun 26, 2015 | 27.26 | 27.40 | 26.86 | 27.00 | 3,651,343 | -0.51(-1.85%) |
Jun 25, 2015 | 28.48 | 28.50 | 26.92 | 27.51 | 10,347,319 | -3.05(-9.98%) |
Jun 24, 2015 | 30.98 | 31.02 | 30.20 | 30.56 | 1,085,531 | -0.48(-1.55%) |
Jun 23, 2015 | 31.02 | 31.28 | 30.76 | 31.04 | 884,482 | +0.08(+0.26%) |
Jun 22, 2015 | 30.86 | 31.08 | 30.57 | 30.96 | 810,495 | +0.27(+0.88%) |
Jun 19, 2015 | 30.73 | 30.93 | 30.50 | 30.69 | 1,451,583 | -0.04(-0.13%) |
Jun 18, 2015 | 30.48 | 31.05 | 30.48 | 30.73 | 1,022,238 | +0.28(+0.92%) |
Jun 17, 2015 | 30.89 | 31.19 | 30.45 | 30.45 | 1,308,522 | -0.37(-1.20%) |
Jun 16, 2015 | 30.04 | 31.03 | 29.90 | 30.82 | 1,992,156 | +0.86(+2.87%) |
Jun 15, 2015 | 29.73 | 30.16 | 29.38 | 29.96 | 1,192,718 | -0.16(-0.53%) |
Jun 12, 2015 | 30.02 | 30.25 | 29.83 | 30.12 | 1,107,096 | -0.08(-0.26%) |
Jun 11, 2015 | 30.11 | 30.27 | 29.89 | 30.20 | 1,024,086 | +0.18(+0.60%) |
Jun 10, 2015 | 29.72 | 30.44 | 29.68 | 30.02 | 981,748 | +0.43(+1.45%) |
Jun 09, 2015 | 29.45 | 29.88 | 29.35 | 29.59 | 1,220,836 | +0.24(+0.82%) |
Jun 08, 2015 | 29.91 | 29.99 | 29.11 | 29.35 | 2,271,587 | -0.65(-2.17%) |
Jun 05, 2015 | 30.24 | 30.26 | 29.57 | 30.00 | 1,624,264 | -0.35(-1.15%) |
Jun 04, 2015 | 30.53 | 30.77 | 30.23 | 30.35 | 1,097,751 | -0.29(-0.93%) |
Jun 03, 2015 | 30.65 | 31.03 | 30.43 | 30.64 | 935,676 | +0.12(+0.41%) |
Jun 02, 2015 | 30.41 | 31.16 | 30.23 | 30.51 | 1,241,296 | -0.04(-0.15%) |
Jun 01, 2015 | 30.40 | 30.75 | 30.01 | 30.55 | 1,300,272 | +0.27(+0.91%) |
May 29, 2015 | 30.78 | 30.82 | 30.20 | 30.28 | 6,784,774 | -0.64(-2.07%) |
May 28, 2015 | 30.36 | 30.96 | 30.25 | 30.92 | 2,294,574 | +0.88(+2.93%) |
May 27, 2015 | 29.47 | 30.15 | 29.21 | 30.04 | 1,854,673 | +0.80(+2.74%) |
May 26, 2015 | 30.29 | 30.62 | 29.09 | 29.24 | 3,199,693 | -1.23(-4.04%) |
May 22, 2015 | 30.49 | 30.47 | 30.47 | 30.47 | 1,107,600 | -0.09(-0.29%) |
May 21, 2015 | 30.19 | 31.14 | 30.03 | 30.56 | 1,719,720 | +0.65(+2.19%) |
May 20, 2015 | 30.79 | 30.99 | 29.89 | 29.91 | 1,778,482 | -0.89(-2.91%) |
May 19, 2015 | 31.53 | 31.84 | 30.77 | 30.80 | 1,448,023 | -0.68(-2.16%) |
May 18, 2015 | 30.28 | 31.50 | 30.05 | 31.48 | 3,198,552 | +1.73(+5.83%) |
May 15, 2015 | 30.13 | 30.19 | 29.73 | 29.75 | 1,430,766 | -0.31(-1.05%) |
May 14, 2015 | 30.14 | 30.26 | 29.71 | 30.06 | 1,671,842 | +0.03(+0.10%) |
May 13, 2015 | 31.20 | 31.48 | 29.89 | 30.03 | 3,117,891 | -1.19(-3.81%) |
May 12, 2015 | 31.26 | 31.38 | 30.64 | 31.22 | 1,689,648 | -0.20(-0.62%) |
May 11, 2015 | 30.41 | 31.45 | 30.30 | 31.41 | 2,689,494 | +1.05(+3.47%) |
May 08, 2015 | 30.13 | 30.50 | 29.94 | 30.36 | 1,203,172 | +0.63(+2.12%) |
May 07, 2015 | 29.39 | 30.15 | 29.35 | 29.73 | 1,522,993 | +0.43(+1.48%) |
May 06, 2015 | 30.58 | 30.68 | 29.05 | 29.30 | 3,168,387 | -1.16(-3.82%) |
May 05, 2015 | 30.84 | 31.03 | 30.20 | 30.46 | 2,148,267 | -0.52(-1.68%) |
May 04, 2015 | 31.16 | 31.50 | 30.98 | 30.98 | 1,405,881 | -0.14(-0.45%) |
May 01, 2015 | 31.68 | 31.69 | 30.88 | 31.12 | 2,262,175 | -0.56(-1.77%) |
Apr 30, 2015 | 32.16 | 32.28 | 31.43 | 31.68 | 2,003,482 | -0.67(-2.07%) |
Apr 29, 2015 | 32.44 | 32.77 | 32.28 | 32.35 | 2,414,024 | -0.25(-0.77%) |
Apr 28, 2015 | 32.30 | 32.82 | 32.13 | 32.60 | 2,456,424 | +0.28(+0.87%) |
Apr 27, 2015 | 31.79 | 32.87 | 31.73 | 32.32 | 3,317,205 | +0.45(+1.41%) |
Apr 24, 2015 | 32.10 | 32.47 | 31.67 | 31.87 | 2,585,003 | -0.36(-1.12%) |
Apr 23, 2015 | 32.10 | 32.63 | 31.85 | 32.23 | 4,204,601 | -0.13(-0.40%) |
Apr 22, 2015 | 33.75 | 34.25 | 32.02 | 32.36 | 9,019,124 | -3.04(-8.59%) |
Apr 21, 2015 | 35.34 | 36.10 | 34.85 | 35.40 | 3,837,147 | +0.30(+0.85%) |
Apr 20, 2015 | 35.31 | 35.55 | 34.72 | 35.10 | 1,878,227 | -0.06(-0.17%) |
Apr 17, 2015 | 35.27 | 35.63 | 34.90 | 35.16 | 1,677,915 | -0.40(-1.11%) |
Apr 16, 2015 | 35.67 | 35.96 | 35.20 | 35.55 | 1,245,091 | -0.34(-0.96%) |
Apr 15, 2015 | 34.85 | 36.14 | 34.50 | 35.90 | 1,308,729 | +1.23(+3.56%) |
Apr 14, 2015 | 35.01 | 35.02 | 34.20 | 34.66 | 1,795,688 | -0.34(-0.96%) |
Apr 13, 2015 | 35.30 | 35.31 | 34.56 | 35.00 | 1,416,568 | -0.28(-0.79%) |
Apr 10, 2015 | 35.64 | 35.74 | 35.00 | 35.28 | 844,620 | -0.39(-1.09%) |
Apr 09, 2015 | 35.06 | 35.68 | 34.89 | 35.67 | 733,495 | +0.59(+1.67%) |
Apr 08, 2015 | 35.04 | 35.36 | 34.64 | 35.09 | 1,303,290 | +0.04(+0.10%) |
Apr 07, 2015 | 34.66 | 35.64 | 34.66 | 35.05 | 1,255,838 | +0.47(+1.36%) |
Apr 06, 2015 | 33.28 | 34.62 | 32.73 | 34.58 | 3,129,446 | +0.45(+1.32%) |
Apr 02, 2015 | 35.46 | 34.13 | 34.13 | 34.13 | 1,679,100 | -1.04(-2.96%) |