Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.49 | 45.43 | 44.48 | 45.42 | 261,610 | +1.08(+2.44%) |
Jun 29, 2016 | 44.42 | 44.99 | 43.70 | 44.34 | 245,043 | +0.50(+1.15%) |
Jun 28, 2016 | 43.57 | 44.50 | 43.48 | 43.84 | 214,353 | +0.79(+1.83%) |
Jun 27, 2016 | 43.52 | 43.52 | 42.59 | 43.05 | 344,055 | -1.04(-2.37%) |
Jun 24, 2016 | 43.62 | 44.84 | 42.48 | 44.09 | 564,353 | -2.00(-4.34%) |
Jun 23, 2016 | 45.60 | 46.10 | 45.10 | 46.09 | 172,976 | +0.85(+1.89%) |
Jun 22, 2016 | 45.15 | 45.84 | 44.96 | 45.24 | 217,015 | +0.05(+0.10%) |
Jun 21, 2016 | 45.45 | 45.66 | 44.95 | 45.19 | 163,847 | -0.11(-0.25%) |
Jun 20, 2016 | 45.03 | 46.46 | 44.58 | 45.31 | 223,435 | +0.73(+1.64%) |
Jun 17, 2016 | 45.85 | 45.85 | 44.24 | 44.58 | 660,341 | -1.18(-2.57%) |
Jun 16, 2016 | 44.40 | 45.81 | 44.19 | 45.75 | 233,252 | +0.98(+2.18%) |
Jun 15, 2016 | 45.91 | 46.75 | 44.73 | 44.78 | 282,702 | -0.47(-1.05%) |
Jun 14, 2016 | 45.07 | 45.61 | 44.93 | 45.25 | 196,760 | +0.07(+0.15%) |
Jun 13, 2016 | 44.65 | 46.19 | 44.57 | 45.18 | 236,225 | +0.28(+0.63%) |
Jun 10, 2016 | 46.07 | 46.09 | 44.66 | 44.90 | 279,922 | -1.47(-3.17%) |
Jun 09, 2016 | 45.99 | 46.53 | 45.64 | 46.37 | 216,113 | +0.08(+0.16%) |
Jun 08, 2016 | 45.83 | 46.94 | 45.52 | 46.29 | 370,717 | +0.49(+1.08%) |
Jun 07, 2016 | 45.55 | 46.42 | 45.23 | 45.80 | 311,908 | +0.44(+0.96%) |
Jun 06, 2016 | 44.07 | 45.53 | 43.63 | 45.36 | 403,520 | +1.60(+3.66%) |
Jun 03, 2016 | 44.20 | 44.35 | 43.32 | 43.76 | 117,521 | -0.59(-1.33%) |
Jun 02, 2016 | 44.12 | 44.37 | 43.54 | 44.35 | 198,956 | +0.39(+0.88%) |
Jun 01, 2016 | 43.09 | 44.49 | 42.41 | 43.96 | 380,585 | +1.07(+2.50%) |
May 31, 2016 | 43.88 | 44.55 | 42.87 | 42.89 | 302,599 | -0.70(-1.61%) |
May 27, 2016 | 42.96 | 43.59 | 43.59 | 43.59 | 191,512 | +0.67(+1.57%) |
May 26, 2016 | 43.16 | 43.48 | 42.71 | 42.92 | 181,280 | -0.07(-0.17%) |
May 25, 2016 | 43.71 | 44.01 | 42.80 | 42.99 | 157,555 | -0.60(-1.37%) |
May 24, 2016 | 42.52 | 43.76 | 42.23 | 43.59 | 214,044 | +1.38(+3.28%) |
May 23, 2016 | 43.23 | 44.84 | 42.10 | 42.20 | 361,398 | +0.09(+0.20%) |
May 20, 2016 | 42.97 | 43.06 | 42.06 | 42.12 | 346,344 | -0.58(-1.35%) |
May 19, 2016 | 42.52 | 43.12 | 41.91 | 42.70 | 296,083 | -0.07(-0.16%) |
May 18, 2016 | 42.34 | 43.37 | 41.97 | 42.76 | 232,500 | +0.15(+0.36%) |
May 17, 2016 | 43.55 | 43.79 | 42.22 | 42.61 | 286,579 | -1.17(-2.68%) |
May 16, 2016 | 43.97 | 44.27 | 43.03 | 43.78 | 192,825 | -0.20(-0.45%) |
May 13, 2016 | 43.98 | 44.37 | 43.27 | 43.98 | 349,501 | -0.05(-0.11%) |
May 12, 2016 | 44.12 | 45.28 | 43.71 | 44.03 | 267,939 | -0.44(-0.98%) |
May 11, 2016 | 45.15 | 45.92 | 43.95 | 44.47 | 246,791 | -0.87(-1.92%) |
May 10, 2016 | 45.65 | 45.65 | 44.23 | 45.34 | 393,366 | +0.07(+0.15%) |
May 09, 2016 | 45.85 | 46.69 | 42.65 | 45.27 | 879,341 | +0.55(+1.23%) |
May 06, 2016 | 45.42 | 45.69 | 43.69 | 44.72 | 731,625 | -0.83(-1.83%) |
May 05, 2016 | 46.61 | 46.71 | 45.25 | 45.55 | 248,955 | -0.98(-2.12%) |
May 04, 2016 | 46.23 | 46.89 | 45.92 | 46.54 | 420,078 | +0.16(+0.35%) |
May 03, 2016 | 46.03 | 46.91 | 45.56 | 46.38 | 224,674 | -0.22(-0.47%) |
May 02, 2016 | 45.84 | 46.73 | 45.25 | 46.60 | 248,961 | +1.04(+2.29%) |
Apr 29, 2016 | 45.21 | 45.67 | 43.85 | 45.55 | 464,107 | +0.34(+0.75%) |
Apr 28, 2016 | 46.19 | 46.29 | 45.01 | 45.21 | 243,987 | -1.17(-2.53%) |
Apr 27, 2016 | 46.19 | 46.58 | 45.95 | 46.39 | 366,224 | +0.15(+0.33%) |
Apr 26, 2016 | 46.45 | 46.57 | 45.72 | 46.24 | 180,140 | -0.03(-0.06%) |
Apr 25, 2016 | 45.29 | 46.88 | 45.29 | 46.26 | 317,809 | -0.57(-1.21%) |
Apr 22, 2016 | 45.38 | 47.26 | 45.33 | 46.83 | 513,367 | +1.38(+3.04%) |
Apr 21, 2016 | 45.74 | 46.49 | 45.36 | 45.45 | 262,376 | -0.29(-0.64%) |
Apr 20, 2016 | 45.13 | 46.67 | 44.87 | 45.74 | 489,789 | +0.44(+0.96%) |
Apr 19, 2016 | 43.43 | 45.45 | 42.99 | 45.31 | 578,491 | +2.02(+4.66%) |
Apr 18, 2016 | 42.94 | 43.69 | 41.65 | 43.29 | 525,940 | +0.81(+1.92%) |
Apr 15, 2016 | 41.47 | 43.40 | 40.97 | 42.48 | 1,013,154 | +3.94(+10.22%) |
Apr 14, 2016 | 39.43 | 40.00 | 38.29 | 38.54 | 290,842 | -0.93(-2.35%) |
Apr 13, 2016 | 36.21 | 39.82 | 35.99 | 39.47 | 654,983 | +3.77(+10.55%) |
Apr 12, 2016 | 35.73 | 35.80 | 34.27 | 35.70 | 292,330 | +0.09(+0.27%) |
Apr 11, 2016 | 36.03 | 37.02 | 35.50 | 35.60 | 247,912 | -0.77(-2.11%) |
Apr 08, 2016 | 36.62 | 37.10 | 36.13 | 36.37 | 145,602 | +0.18(+0.50%) |
Apr 07, 2016 | 37.84 | 37.88 | 34.99 | 36.19 | 596,428 | -2.02(-5.28%) |
Apr 06, 2016 | 37.84 | 38.46 | 37.15 | 38.21 | 128,076 | +0.33(+0.87%) |
Apr 05, 2016 | 37.76 | 38.57 | 37.41 | 37.88 | 139,571 | -0.16(-0.42%) |
Apr 04, 2016 | 38.62 | 40.19 | 37.82 | 38.04 | 341,253 | -0.59(-1.52%) |
Apr 01, 2016 | 38.17 | 38.73 | 37.16 | 38.62 | 213,386 | +0.01(+0.02%) |
Mar 31, 2016 | 37.68 | 38.78 | 37.68 | 38.61 | 316,329 | +0.86(+2.28%) |
Mar 30, 2016 | 38.91 | 39.00 | 37.49 | 37.75 | 183,724 | -1.02(-2.64%) |
Mar 29, 2016 | 37.08 | 38.94 | 37.06 | 38.78 | 215,258 | +1.48(+3.96%) |
Mar 28, 2016 | 36.86 | 37.86 | 36.49 | 37.30 | 180,892 | +0.69(+1.89%) |
Mar 24, 2016 | 36.44 | 36.61 | 36.61 | 36.61 | 267,145 | +0.05(+0.13%) |
Mar 23, 2016 | 37.37 | 37.73 | 36.39 | 36.56 | 175,836 | -0.97(-2.57%) |
Mar 22, 2016 | 37.55 | 38.58 | 37.22 | 37.53 | 166,115 | -0.27(-0.70%) |
Mar 21, 2016 | 39.42 | 39.42 | 37.58 | 37.79 | 240,476 | -1.19(-3.06%) |
Mar 18, 2016 | 37.93 | 39.39 | 37.33 | 38.98 | 972,551 | +1.34(+3.57%) |
Mar 17, 2016 | 36.83 | 37.94 | 36.26 | 37.64 | 359,477 | +0.79(+2.13%) |
Mar 16, 2016 | 36.52 | 36.95 | 35.98 | 36.85 | 328,968 | +0.21(+0.57%) |
Mar 15, 2016 | 36.41 | 37.15 | 36.04 | 36.65 | 206,784 | +0.03(+0.08%) |
Mar 14, 2016 | 37.64 | 37.64 | 35.92 | 36.62 | 246,779 | -0.82(-2.20%) |
Mar 11, 2016 | 37.54 | 37.90 | 37.03 | 37.44 | 214,935 | +0.54(+1.46%) |
Mar 10, 2016 | 37.74 | 37.90 | 36.36 | 36.90 | 254,744 | -0.61(-1.62%) |
Mar 09, 2016 | 37.71 | 38.00 | 36.85 | 37.51 | 206,535 | -0.05(-0.13%) |
Mar 08, 2016 | 38.41 | 38.44 | 37.44 | 37.55 | 174,194 | -0.95(-2.46%) |
Mar 07, 2016 | 38.14 | 38.94 | 37.87 | 38.50 | 211,773 | +0.26(+0.67%) |
Mar 04, 2016 | 39.15 | 39.15 | 38.04 | 38.25 | 350,417 | -0.71(-1.82%) |
Mar 03, 2016 | 38.77 | 39.60 | 38.50 | 38.96 | 295,128 | -0.17(-0.44%) |
Mar 02, 2016 | 38.86 | 39.56 | 38.08 | 39.13 | 481,911 | +0.10(+0.27%) |
Mar 01, 2016 | 35.67 | 39.07 | 35.48 | 39.02 | 1,127,284 | +3.97(+11.32%) |
Feb 29, 2016 | 33.09 | 35.47 | 33.09 | 35.06 | 799,883 | +2.61(+8.05%) |
Feb 26, 2016 | 32.26 | 32.71 | 31.86 | 32.44 | 264,761 | +0.38(+1.18%) |
Feb 25, 2016 | 31.89 | 32.19 | 31.44 | 32.06 | 132,319 | +0.41(+1.30%) |
Feb 24, 2016 | 30.71 | 31.72 | 30.05 | 31.65 | 198,239 | +0.59(+1.88%) |
Feb 23, 2016 | 30.58 | 31.26 | 30.50 | 31.07 | 133,314 | +0.19(+0.61%) |
Feb 22, 2016 | 31.65 | 32.03 | 30.48 | 30.88 | 313,378 | -0.53(-1.68%) |
Feb 19, 2016 | 31.62 | 32.09 | 30.84 | 31.41 | 278,442 | -0.33(-1.04%) |
Feb 18, 2016 | 32.31 | 32.80 | 31.68 | 31.74 | 187,369 | -0.60(-1.84%) |
Feb 17, 2016 | 31.30 | 32.82 | 31.30 | 32.33 | 244,111 | +1.27(+4.07%) |
Feb 16, 2016 | 30.61 | 31.38 | 30.21 | 31.07 | 388,560 | +0.92(+3.04%) |
Feb 12, 2016 | 30.27 | 30.15 | 30.15 | 30.15 | 228,890 | +0.45(+1.53%) |
Feb 11, 2016 | 28.13 | 29.97 | 27.86 | 29.70 | 302,422 | +0.98(+3.42%) |
Feb 10, 2016 | 29.34 | 30.36 | 28.63 | 28.71 | 405,655 | -0.38(-1.30%) |
Feb 09, 2016 | 29.78 | 30.82 | 28.88 | 29.09 | 226,832 | -1.22(-4.02%) |
Feb 08, 2016 | 28.76 | 30.56 | 27.88 | 30.31 | 382,930 | +0.96(+3.28%) |
Feb 05, 2016 | 30.79 | 31.38 | 28.92 | 29.35 | 194,928 | -1.62(-5.25%) |
Feb 04, 2016 | 30.64 | 31.45 | 30.50 | 30.97 | 110,248 | +0.14(+0.46%) |
Feb 03, 2016 | 31.10 | 31.16 | 30.15 | 30.83 | 138,481 | -0.14(-0.46%) |
Feb 02, 2016 | 31.85 | 32.05 | 30.61 | 30.97 | 182,255 | -1.25(-3.87%) |
Feb 01, 2016 | 32.22 | 32.48 | 31.44 | 32.22 | 379,932 | -0.01(-0.03%) |
Jan 29, 2016 | 30.97 | 32.38 | 30.86 | 32.23 | 361,443 | +1.44(+4.66%) |
Jan 28, 2016 | 30.51 | 30.96 | 29.77 | 30.79 | 309,087 | +0.63(+2.10%) |
Jan 27, 2016 | 31.37 | 31.66 | 30.07 | 30.16 | 354,973 | -1.50(-4.74%) |
Jan 26, 2016 | 30.84 | 31.67 | 30.50 | 31.66 | 375,462 | +0.70(+2.26%) |
Jan 25, 2016 | 31.16 | 31.75 | 29.95 | 30.96 | 475,197 | -0.41(-1.29%) |
Jan 22, 2016 | 30.88 | 31.64 | 30.75 | 31.37 | 280,629 | +1.06(+3.49%) |
Jan 21, 2016 | 30.79 | 31.60 | 30.11 | 30.31 | 520,087 | +0.25(+0.85%) |
Jan 20, 2016 | 27.77 | 31.04 | 27.17 | 30.06 | 699,628 | +1.79(+6.35%) |
Jan 19, 2016 | 29.30 | 29.66 | 27.58 | 28.26 | 348,879 | -0.63(-2.19%) |
Jan 15, 2016 | 28.01 | 28.89 | 28.89 | 28.89 | 567,461 | +0.02(+0.07%) |
Jan 14, 2016 | 28.31 | 29.32 | 27.89 | 28.88 | 275,458 | +0.88(+3.14%) |
Jan 13, 2016 | 29.51 | 29.66 | 27.61 | 28.00 | 463,936 | -1.31(-4.48%) |
Jan 12, 2016 | 28.67 | 29.39 | 28.41 | 29.31 | 502,381 | +1.06(+3.74%) |
Jan 11, 2016 | 28.09 | 28.54 | 27.78 | 28.25 | 309,918 | +0.53(+1.91%) |
Jan 08, 2016 | 26.94 | 27.87 | 26.71 | 27.72 | 531,866 | +0.24(+0.86%) |
Jan 07, 2016 | 28.00 | 28.33 | 27.27 | 27.49 | 460,277 | -1.15(-4.02%) |
Jan 06, 2016 | 28.26 | 28.74 | 27.88 | 28.64 | 402,096 | -0.28(-0.98%) |
Jan 05, 2016 | 29.68 | 29.87 | 28.76 | 28.92 | 272,669 | -0.65(-2.20%) |
Jan 04, 2016 | 30.28 | 30.46 | 29.48 | 29.57 | 380,088 | -1.40(-4.51%) |
Dec 31, 2015 | 31.45 | 30.97 | 30.97 | 30.97 | 420,620 | -0.66(-2.09%) |
Dec 30, 2015 | 32.10 | 32.80 | 31.57 | 31.63 | 336,006 | -0.54(-1.67%) |
Dec 29, 2015 | 31.62 | 32.32 | 31.62 | 32.17 | 130,571 | +0.71(+2.25%) |
Dec 28, 2015 | 31.96 | 32.00 | 31.14 | 31.46 | 138,924 | -0.55(-1.71%) |
Dec 24, 2015 | 31.80 | 32.01 | 32.01 | 32.01 | 143,559 | +0.34(+1.07%) |
Dec 23, 2015 | 31.71 | 32.04 | 31.42 | 31.67 | 233,699 | +0.06(+0.18%) |
Dec 22, 2015 | 30.83 | 31.68 | 30.82 | 31.61 | 212,274 | +0.79(+2.57%) |
Dec 21, 2015 | 30.83 | 30.91 | 30.04 | 30.82 | 387,675 | +0.13(+0.43%) |
Dec 18, 2015 | 31.09 | 31.74 | 30.52 | 30.69 | 886,805 | -0.73(-2.32%) |
Dec 17, 2015 | 30.61 | 31.86 | 30.51 | 31.42 | 354,452 | +0.86(+2.81%) |
Dec 16, 2015 | 30.54 | 30.66 | 29.88 | 30.56 | 257,084 | +0.11(+0.37%) |
Dec 15, 2015 | 30.67 | 30.92 | 30.21 | 30.44 | 349,460 | +0.10(+0.34%) |
Dec 14, 2015 | 30.64 | 31.12 | 29.62 | 30.34 | 512,022 | -0.23(-0.74%) |
Dec 11, 2015 | 30.33 | 31.67 | 30.15 | 30.57 | 341,869 | -0.39(-1.25%) |
Dec 10, 2015 | 31.71 | 32.04 | 30.61 | 30.95 | 597,447 | -0.76(-2.38%) |
Dec 09, 2015 | 32.56 | 33.13 | 31.70 | 31.71 | 558,833 | -0.86(-2.64%) |
Dec 08, 2015 | 32.46 | 33.42 | 31.71 | 32.57 | 403,862 | -0.39(-1.18%) |
Dec 07, 2015 | 34.58 | 34.73 | 32.94 | 32.96 | 825,389 | -1.73(-4.98%) |
Dec 04, 2015 | 34.43 | 35.13 | 34.33 | 34.68 | 358,610 | +0.15(+0.44%) |
Dec 03, 2015 | 34.79 | 34.96 | 34.02 | 34.53 | 361,277 | -0.15(-0.44%) |
Dec 02, 2015 | 35.00 | 35.47 | 34.53 | 34.68 | 242,783 | -0.28(-0.81%) |
Dec 01, 2015 | 35.47 | 35.80 | 34.05 | 34.97 | 892,383 | -0.46(-1.31%) |
Nov 30, 2015 | 35.72 | 35.89 | 35.19 | 35.43 | 492,836 | -0.28(-0.79%) |
Nov 27, 2015 | 35.89 | 36.14 | 35.55 | 35.71 | 89,731 | +0.02(+0.05%) |
Nov 25, 2015 | 35.07 | 35.69 | 35.69 | 35.69 | 364,721 | +0.78(+2.23%) |
Nov 24, 2015 | 34.34 | 35.25 | 33.94 | 34.92 | 270,711 | +0.31(+0.90%) |
Nov 23, 2015 | 35.11 | 35.11 | 34.04 | 34.60 | 438,437 | -0.76(-2.16%) |
Nov 20, 2015 | 35.13 | 35.66 | 34.82 | 35.37 | 227,375 | +0.42(+1.21%) |
Nov 19, 2015 | 35.30 | 35.56 | 34.77 | 34.94 | 277,032 | -0.25(-0.70%) |
Nov 18, 2015 | 34.76 | 35.32 | 34.47 | 35.19 | 466,367 | +0.28(+0.81%) |
Nov 17, 2015 | 34.90 | 35.49 | 34.16 | 34.91 | 599,681 | +1.63(+4.90%) |
Nov 16, 2015 | 32.74 | 33.28 | 31.21 | 33.28 | 573,851 | +1.34(+4.19%) |
Nov 13, 2015 | 32.50 | 32.80 | 31.86 | 31.94 | 256,110 | -0.90(-2.76%) |
Nov 12, 2015 | 32.59 | 32.95 | 32.31 | 32.84 | 220,949 | +0.28(+0.87%) |
Nov 11, 2015 | 32.17 | 32.93 | 31.86 | 32.56 | 223,125 | +0.57(+1.77%) |
Nov 10, 2015 | 32.52 | 32.97 | 31.31 | 31.99 | 671,203 | -0.25(-0.79%) |
Nov 09, 2015 | 29.66 | 32.30 | 29.05 | 32.25 | 895,371 | +2.64(+8.91%) |
Nov 06, 2015 | 29.76 | 31.00 | 27.91 | 29.61 | 593,665 | +0.95(+3.32%) |
Nov 05, 2015 | 28.99 | 28.99 | 28.04 | 28.66 | 418,537 | -0.20(-0.69%) |
Nov 04, 2015 | 28.75 | 29.81 | 28.53 | 28.85 | 594,673 | +0.10(+0.36%) |
Nov 03, 2015 | 26.52 | 28.82 | 26.46 | 28.75 | 573,991 | +2.12(+7.96%) |
Nov 02, 2015 | 26.11 | 26.69 | 25.97 | 26.63 | 346,466 | +0.49(+1.88%) |
Oct 30, 2015 | 25.68 | 26.29 | 25.54 | 26.14 | 186,124 | +0.53(+2.06%) |
Oct 29, 2015 | 26.30 | 26.42 | 25.48 | 25.61 | 203,745 | -0.74(-2.83%) |
Oct 28, 2015 | 26.40 | 26.54 | 25.74 | 26.36 | 216,687 | -0.04(-0.14%) |
Oct 27, 2015 | 26.45 | 26.94 | 26.21 | 26.39 | 430,806 | -0.26(-0.99%) |
Oct 26, 2015 | 27.24 | 27.43 | 26.45 | 26.66 | 223,840 | -0.44(-1.63%) |
Oct 23, 2015 | 26.81 | 27.24 | 26.33 | 27.10 | 306,760 | +0.69(+2.61%) |
Oct 22, 2015 | 25.55 | 26.59 | 25.55 | 26.41 | 280,904 | +1.06(+4.16%) |
Oct 21, 2015 | 25.51 | 26.06 | 25.32 | 25.36 | 297,996 | -0.15(-0.59%) |
Oct 20, 2015 | 25.51 | 25.85 | 25.26 | 25.51 | 189,809 | +0.00(+0.00%) |
Oct 19, 2015 | 25.25 | 25.56 | 24.74 | 25.51 | 189,977 | +0.02(+0.07%) |
Oct 16, 2015 | 25.01 | 25.50 | 24.88 | 25.49 | 280,512 | +0.54(+2.15%) |
Oct 15, 2015 | 24.47 | 25.06 | 24.42 | 24.95 | 244,081 | +0.62(+2.56%) |
Oct 14, 2015 | 23.57 | 24.96 | 23.38 | 24.33 | 266,478 | +0.75(+3.20%) |
Oct 13, 2015 | 24.47 | 24.95 | 23.30 | 23.58 | 394,230 | -1.03(-4.18%) |
Oct 12, 2015 | 24.85 | 25.22 | 24.42 | 24.60 | 184,640 | -0.14(-0.57%) |
Oct 09, 2015 | 24.86 | 25.36 | 24.61 | 24.74 | 262,810 | -0.30(-1.20%) |
Oct 08, 2015 | 24.37 | 25.26 | 24.18 | 25.05 | 338,546 | +0.55(+2.23%) |
Oct 07, 2015 | 23.98 | 24.59 | 23.80 | 24.50 | 263,810 | +0.55(+2.28%) |
Oct 06, 2015 | 24.47 | 24.58 | 23.73 | 23.95 | 168,201 | -0.61(-2.49%) |
Oct 05, 2015 | 24.19 | 24.60 | 23.96 | 24.57 | 167,389 | +0.54(+2.24%) |
Oct 02, 2015 | 23.25 | 24.03 | 22.76 | 24.03 | 234,448 | +0.53(+2.25%) |
Oct 01, 2015 | 23.49 | 24.04 | 22.93 | 23.50 | 351,158 | -0.03(-0.12%) |
Sep 30, 2015 | 23.16 | 23.65 | 22.79 | 23.53 | 582,065 | +0.70(+3.06%) |
Sep 29, 2015 | 23.93 | 24.02 | 22.45 | 22.83 | 553,650 | -1.17(-4.87%) |
Sep 28, 2015 | 25.33 | 25.45 | 23.97 | 24.00 | 356,247 | -1.46(-5.74%) |
Sep 25, 2015 | 25.45 | 26.29 | 24.95 | 25.46 | 501,698 | +0.22(+0.86%) |
Sep 24, 2015 | 26.06 | 26.21 | 24.96 | 25.24 | 374,322 | -1.04(-3.95%) |
Sep 23, 2015 | 26.29 | 26.65 | 26.11 | 26.28 | 178,374 | -0.03(-0.11%) |
Sep 22, 2015 | 26.32 | 26.48 | 26.04 | 26.31 | 326,840 | -0.37(-1.38%) |
Sep 21, 2015 | 26.04 | 27.24 | 26.04 | 26.68 | 378,770 | +0.75(+2.91%) |
Sep 18, 2015 | 25.85 | 26.39 | 25.71 | 25.92 | 822,554 | -0.40(-1.50%) |
Sep 17, 2015 | 26.20 | 26.72 | 26.15 | 26.32 | 165,520 | +0.04(+0.14%) |
Sep 16, 2015 | 26.23 | 26.37 | 25.65 | 26.28 | 215,349 | +0.12(+0.47%) |
Sep 15, 2015 | 25.86 | 26.36 | 25.60 | 26.16 | 165,389 | +0.41(+1.61%) |
Sep 14, 2015 | 25.54 | 25.84 | 25.35 | 25.74 | 294,816 | +0.28(+1.11%) |
Sep 11, 2015 | 25.98 | 26.06 | 25.38 | 25.46 | 292,340 | -0.54(-2.07%) |
Sep 10, 2015 | 25.80 | 26.13 | 25.39 | 26.00 | 275,046 | +0.14(+0.55%) |
Sep 09, 2015 | 26.95 | 27.28 | 25.69 | 25.86 | 416,414 | -0.99(-3.69%) |
Sep 08, 2015 | 26.41 | 26.96 | 26.06 | 26.85 | 314,988 | +0.76(+2.93%) |
Sep 04, 2015 | 26.58 | 26.08 | 26.08 | 26.08 | 311,464 | -0.74(-2.74%) |
Sep 03, 2015 | 26.71 | 27.30 | 26.61 | 26.82 | 200,847 | +0.12(+0.46%) |
Sep 02, 2015 | 26.58 | 27.01 | 25.81 | 26.70 | 318,022 | +0.36(+1.36%) |
Sep 01, 2015 | 26.17 | 26.96 | 26.16 | 26.34 | 428,585 | -0.42(-1.59%) |
Aug 31, 2015 | 26.36 | 26.99 | 26.23 | 26.76 | 434,793 | +0.17(+0.64%) |
Aug 28, 2015 | 26.33 | 26.87 | 26.15 | 26.59 | 302,201 | +0.12(+0.46%) |
Aug 27, 2015 | 26.03 | 27.09 | 25.83 | 26.47 | 524,312 | +0.74(+2.88%) |
Aug 26, 2015 | 24.88 | 25.82 | 24.23 | 25.73 | 491,528 | +1.28(+5.23%) |
Aug 25, 2015 | 25.62 | 25.68 | 24.44 | 24.45 | 428,457 | +0.01(+0.04%) |
Aug 24, 2015 | 24.39 | 25.58 | 18.59 | 24.44 | 1,360,089 | -1.92(-7.28%) |
Aug 21, 2015 | 26.99 | 27.68 | 26.29 | 26.36 | 696,956 | -1.00(-3.64%) |
Aug 20, 2015 | 28.09 | 28.09 | 27.36 | 27.36 | 520,373 | -0.87(-3.10%) |
Aug 19, 2015 | 28.55 | 28.83 | 28.06 | 28.23 | 323,945 | +0.18(+0.64%) |
Aug 18, 2015 | 28.85 | 28.97 | 28.00 | 28.05 | 294,504 | -1.07(-3.68%) |
Aug 17, 2015 | 29.00 | 29.29 | 28.41 | 29.12 | 147,942 | +0.11(+0.39%) |
Aug 14, 2015 | 28.14 | 29.15 | 27.80 | 29.01 | 385,932 | +0.91(+3.25%) |
Aug 13, 2015 | 27.95 | 28.25 | 27.37 | 28.10 | 500,518 | +0.07(+0.23%) |
Aug 12, 2015 | 29.37 | 29.37 | 27.81 | 28.03 | 813,712 | -1.67(-5.63%) |
Aug 11, 2015 | 30.92 | 30.99 | 29.33 | 29.71 | 552,289 | -1.35(-4.36%) |
Aug 10, 2015 | 31.93 | 31.95 | 30.25 | 31.06 | 603,971 | -0.34(-1.08%) |
Aug 07, 2015 | 31.96 | 32.28 | 29.15 | 31.40 | 989,100 | +0.86(+2.83%) |
Aug 06, 2015 | 31.30 | 31.47 | 29.64 | 30.53 | 664,627 | -0.70(-2.26%) |
Aug 05, 2015 | 30.55 | 31.58 | 30.51 | 31.24 | 675,889 | +0.63(+2.06%) |
Aug 04, 2015 | 29.81 | 30.67 | 29.53 | 30.61 | 647,637 | +0.73(+2.45%) |
Aug 03, 2015 | 29.08 | 29.99 | 28.90 | 29.88 | 348,032 | +0.74(+2.55%) |
Jul 31, 2015 | 28.25 | 29.48 | 28.19 | 29.13 | 392,037 | +0.94(+3.33%) |
Jul 30, 2015 | 28.08 | 28.47 | 27.69 | 28.19 | 156,762 | -0.06(-0.20%) |
Jul 29, 2015 | 28.26 | 28.39 | 27.74 | 28.25 | 222,907 | +0.02(+0.07%) |
Jul 28, 2015 | 27.62 | 28.42 | 27.37 | 28.23 | 291,995 | +0.63(+2.28%) |
Jul 27, 2015 | 27.66 | 27.98 | 27.31 | 27.60 | 403,621 | -0.44(-1.58%) |
Jul 24, 2015 | 28.02 | 28.31 | 27.52 | 28.04 | 335,012 | +0.07(+0.24%) |
Jul 23, 2015 | 28.46 | 28.68 | 27.88 | 27.98 | 255,696 | -0.40(-1.42%) |
Jul 22, 2015 | 28.00 | 28.67 | 26.85 | 28.38 | 299,178 | +0.11(+0.40%) |
Jul 21, 2015 | 28.58 | 29.02 | 28.25 | 28.27 | 170,554 | -0.32(-1.12%) |
Jul 20, 2015 | 29.10 | 29.14 | 28.43 | 28.59 | 510,709 | -0.58(-2.00%) |
Jul 17, 2015 | 29.96 | 30.03 | 28.95 | 29.17 | 427,804 | -0.71(-2.36%) |
Jul 16, 2015 | 29.86 | 30.35 | 29.66 | 29.88 | 318,714 | +0.27(+0.92%) |
Jul 15, 2015 | 30.76 | 30.76 | 29.51 | 29.60 | 339,790 | -1.11(-3.61%) |
Jul 14, 2015 | 30.58 | 30.98 | 30.40 | 30.71 | 283,434 | +0.21(+0.68%) |
Jul 13, 2015 | 30.90 | 30.94 | 30.35 | 30.50 | 362,873 | -0.13(-0.43%) |
Jul 10, 2015 | 30.94 | 31.32 | 30.53 | 30.64 | 260,085 | +0.26(+0.87%) |
Jul 09, 2015 | 30.52 | 31.19 | 30.16 | 30.37 | 435,577 | +0.31(+1.03%) |
Jul 08, 2015 | 30.48 | 30.79 | 29.35 | 30.06 | 410,511 | -0.59(-1.93%) |
Jul 07, 2015 | 31.62 | 31.62 | 29.71 | 30.66 | 528,602 | -1.07(-3.38%) |
Jul 06, 2015 | 31.82 | 32.23 | 31.41 | 31.73 | 322,768 | -0.31(-0.97%) |
Jul 02, 2015 | 31.96 | 32.04 | 32.04 | 32.04 | 329,446 | +0.15(+0.47%) |