Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 34.62 | 34.88 | 34.01 | 34.10 | 365,306 | -0.29(-0.86%) |
Apr 28, 2016 | 34.92 | 35.09 | 34.27 | 34.39 | 577,581 | -0.56(-1.60%) |
Apr 27, 2016 | 35.18 | 35.56 | 34.74 | 34.95 | 606,673 | -0.18(-0.50%) |
Apr 26, 2016 | 35.05 | 35.49 | 34.83 | 35.13 | 519,010 | +0.47(+1.36%) |
Apr 25, 2016 | 34.38 | 34.66 | 33.13 | 34.66 | 738,360 | +0.05(+0.14%) |
Apr 22, 2016 | 34.49 | 35.00 | 34.15 | 34.61 | 476,541 | +0.33(+0.95%) |
Apr 21, 2016 | 33.89 | 34.88 | 33.89 | 34.28 | 587,457 | +0.30(+0.89%) |
Apr 20, 2016 | 33.78 | 34.20 | 33.49 | 33.98 | 710,105 | +0.25(+0.73%) |
Apr 19, 2016 | 33.52 | 33.97 | 33.16 | 33.73 | 581,156 | +0.53(+1.61%) |
Apr 18, 2016 | 32.67 | 33.80 | 32.56 | 33.20 | 541,003 | +0.65(+1.98%) |
Apr 15, 2016 | 31.77 | 32.88 | 31.72 | 32.55 | 565,688 | +0.84(+2.64%) |
Apr 14, 2016 | 31.73 | 32.23 | 31.67 | 31.72 | 581,302 | +0.12(+0.38%) |
Apr 13, 2016 | 31.05 | 31.64 | 30.76 | 31.60 | 701,860 | +0.77(+2.48%) |
Apr 12, 2016 | 30.60 | 31.17 | 30.50 | 30.83 | 877,179 | +0.39(+1.28%) |
Apr 11, 2016 | 30.54 | 31.71 | 30.23 | 30.44 | 1,638,056 | +0.09(+0.29%) |
Apr 08, 2016 | 30.04 | 30.73 | 29.80 | 30.35 | 563,670 | +0.72(+2.42%) |
Apr 07, 2016 | 29.93 | 30.36 | 29.41 | 29.64 | 776,221 | -0.50(-1.67%) |
Apr 06, 2016 | 29.95 | 30.35 | 29.80 | 30.14 | 800,070 | +0.28(+0.93%) |
Apr 05, 2016 | 29.77 | 30.16 | 29.54 | 29.86 | 660,200 | -0.21(-0.69%) |
Apr 04, 2016 | 29.84 | 30.19 | 29.33 | 30.07 | 889,474 | +0.12(+0.40%) |
Apr 01, 2016 | 29.11 | 30.27 | 28.84 | 29.95 | 1,519,506 | +0.61(+2.09%) |
Mar 31, 2016 | 29.00 | 29.95 | 29.00 | 29.33 | 734,141 | +0.41(+1.43%) |
Mar 30, 2016 | 29.08 | 29.13 | 28.48 | 28.92 | 962,208 | -0.01(-0.03%) |
Mar 29, 2016 | 29.00 | 29.00 | 28.35 | 28.93 | 704,118 | +0.22(+0.75%) |
Mar 28, 2016 | 28.09 | 28.82 | 27.52 | 28.71 | 918,005 | +0.71(+2.53%) |
Mar 24, 2016 | 27.78 | 28.00 | 28.00 | 28.00 | 1,231,166 | +0.02(+0.06%) |
Mar 23, 2016 | 28.27 | 28.60 | 27.94 | 27.99 | 1,192,893 | -0.39(-1.38%) |
Mar 22, 2016 | 28.22 | 28.78 | 28.12 | 28.38 | 1,334,027 | +0.22(+0.79%) |
Mar 21, 2016 | 29.31 | 29.39 | 28.00 | 28.15 | 4,900,170 | -2.02(-6.68%) |
Mar 18, 2016 | 30.74 | 31.26 | 29.87 | 30.17 | 407,586 | -0.38(-1.25%) |
Mar 17, 2016 | 28.76 | 30.78 | 28.75 | 30.55 | 529,472 | +1.80(+6.26%) |
Mar 16, 2016 | 27.97 | 29.03 | 27.81 | 28.75 | 287,258 | +0.67(+2.38%) |
Mar 15, 2016 | 27.38 | 28.35 | 26.89 | 28.08 | 323,116 | +0.45(+1.64%) |
Mar 14, 2016 | 27.25 | 28.47 | 27.25 | 27.63 | 327,413 | +0.31(+1.14%) |
Mar 11, 2016 | 27.73 | 28.11 | 26.54 | 27.32 | 725,346 | -0.18(-0.67%) |
Mar 10, 2016 | 27.53 | 28.18 | 26.97 | 27.50 | 494,375 | -0.06(-0.20%) |
Mar 09, 2016 | 28.29 | 29.05 | 27.25 | 27.56 | 567,093 | -0.48(-1.71%) |
Mar 08, 2016 | 28.17 | 29.07 | 27.81 | 28.03 | 677,690 | -0.14(-0.48%) |
Mar 07, 2016 | 26.80 | 28.29 | 26.80 | 28.17 | 894,347 | +1.59(+5.97%) |
Mar 04, 2016 | 25.73 | 27.69 | 25.73 | 26.58 | 744,350 | +1.02(+3.99%) |
Mar 03, 2016 | 27.69 | 27.85 | 23.92 | 25.56 | 1,530,219 | +1.42(+5.87%) |
Mar 02, 2016 | 23.99 | 24.54 | 23.82 | 24.15 | 343,434 | +0.10(+0.40%) |
Mar 01, 2016 | 23.99 | 24.16 | 23.38 | 24.05 | 352,681 | +0.29(+1.24%) |
Feb 29, 2016 | 23.20 | 23.90 | 23.03 | 23.76 | 359,129 | +0.73(+3.18%) |
Feb 26, 2016 | 22.91 | 23.25 | 22.58 | 23.02 | 343,781 | +0.36(+1.58%) |
Feb 25, 2016 | 21.17 | 22.74 | 20.97 | 22.66 | 284,345 | +1.52(+7.20%) |
Feb 24, 2016 | 21.01 | 21.42 | 20.73 | 21.14 | 214,248 | -0.20(-0.93%) |
Feb 23, 2016 | 21.26 | 21.44 | 21.05 | 21.34 | 135,103 | -0.15(-0.70%) |
Feb 22, 2016 | 21.06 | 21.52 | 20.97 | 21.49 | 129,761 | +0.71(+3.41%) |
Feb 19, 2016 | 20.54 | 20.93 | 19.93 | 20.78 | 268,106 | +0.10(+0.50%) |
Feb 18, 2016 | 20.81 | 20.84 | 20.34 | 20.68 | 101,818 | -0.02(-0.08%) |
Feb 17, 2016 | 19.99 | 21.22 | 19.99 | 20.70 | 232,774 | +0.83(+4.17%) |
Feb 16, 2016 | 19.44 | 20.00 | 19.10 | 19.87 | 180,343 | +0.62(+3.23%) |
Feb 12, 2016 | 19.12 | 19.24 | 19.24 | 19.24 | 260,764 | +0.46(+2.46%) |
Feb 11, 2016 | 18.57 | 19.07 | 18.24 | 18.78 | 241,914 | -0.15(-0.80%) |
Feb 10, 2016 | 18.98 | 19.19 | 18.66 | 18.93 | 227,681 | +0.06(+0.34%) |
Feb 09, 2016 | 18.54 | 19.41 | 18.32 | 18.87 | 151,758 | +0.02(+0.08%) |
Feb 08, 2016 | 19.13 | 19.42 | 18.50 | 18.85 | 195,807 | -0.53(-2.75%) |
Feb 05, 2016 | 19.26 | 19.56 | 18.82 | 19.39 | 233,349 | +0.07(+0.37%) |
Feb 04, 2016 | 18.54 | 19.68 | 18.54 | 19.32 | 213,364 | +0.80(+4.30%) |
Feb 03, 2016 | 18.54 | 18.83 | 17.83 | 18.52 | 144,348 | +0.21(+1.13%) |
Feb 02, 2016 | 18.59 | 18.71 | 17.92 | 18.31 | 227,820 | -0.53(-2.83%) |
Feb 01, 2016 | 18.76 | 19.02 | 18.38 | 18.85 | 181,081 | -0.11(-0.59%) |
Jan 29, 2016 | 18.33 | 18.96 | 18.18 | 18.96 | 224,446 | +0.72(+3.93%) |
Jan 28, 2016 | 18.30 | 18.58 | 18.01 | 18.24 | 135,393 | +0.13(+0.70%) |
Jan 27, 2016 | 18.14 | 18.62 | 18.01 | 18.11 | 131,038 | -0.22(-1.17%) |
Jan 26, 2016 | 18.18 | 18.51 | 18.06 | 18.33 | 249,068 | +0.22(+1.19%) |
Jan 25, 2016 | 18.42 | 18.50 | 17.99 | 18.11 | 118,605 | -0.44(-2.36%) |
Jan 22, 2016 | 18.22 | 18.83 | 18.20 | 18.55 | 189,026 | +0.61(+3.37%) |
Jan 21, 2016 | 17.90 | 18.09 | 17.62 | 17.95 | 250,419 | -0.06(-0.35%) |
Jan 20, 2016 | 17.92 | 18.23 | 17.47 | 18.01 | 269,928 | -0.31(-1.70%) |
Jan 19, 2016 | 18.76 | 19.04 | 17.70 | 18.32 | 345,735 | -0.32(-1.71%) |
Jan 15, 2016 | 18.44 | 18.64 | 18.64 | 18.64 | 325,642 | -0.56(-2.91%) |
Jan 14, 2016 | 19.28 | 19.54 | 18.62 | 19.20 | 411,812 | -0.06(-0.33%) |
Jan 13, 2016 | 19.50 | 19.97 | 19.05 | 19.26 | 430,770 | -0.24(-1.23%) |
Jan 12, 2016 | 20.43 | 20.43 | 19.17 | 19.50 | 434,497 | -0.63(-3.13%) |
Jan 11, 2016 | 19.92 | 20.25 | 19.68 | 20.13 | 193,397 | +0.30(+1.53%) |
Jan 08, 2016 | 20.06 | 20.34 | 19.69 | 19.83 | 367,509 | -0.20(-1.00%) |
Jan 07, 2016 | 19.21 | 20.38 | 19.21 | 20.03 | 300,189 | -0.68(-3.27%) |
Jan 06, 2016 | 21.52 | 21.70 | 20.55 | 20.70 | 317,351 | -1.08(-4.97%) |
Jan 05, 2016 | 22.22 | 22.36 | 21.45 | 21.79 | 205,284 | -0.53(-2.36%) |
Jan 04, 2016 | 22.11 | 22.42 | 21.81 | 22.31 | 202,525 | -0.16(-0.71%) |
Dec 31, 2015 | 22.47 | 22.47 | 22.47 | 22.47 | 87,590 | -0.09(-0.39%) |
Dec 30, 2015 | 22.90 | 22.91 | 22.44 | 22.56 | 199,290 | -0.34(-1.50%) |
Dec 29, 2015 | 22.34 | 23.17 | 22.27 | 22.90 | 191,999 | +0.80(+3.60%) |
Dec 28, 2015 | 21.95 | 22.19 | 21.67 | 22.11 | 148,786 | -0.01(-0.04%) |
Dec 24, 2015 | 22.52 | 22.11 | 22.11 | 22.11 | 72,908 | -0.29(-1.32%) |
Dec 23, 2015 | 22.09 | 22.61 | 22.00 | 22.41 | 126,398 | +0.53(+2.40%) |
Dec 22, 2015 | 21.36 | 22.01 | 21.17 | 21.88 | 176,245 | +0.60(+2.81%) |
Dec 21, 2015 | 21.15 | 21.62 | 20.92 | 21.28 | 137,246 | +0.26(+1.25%) |
Dec 18, 2015 | 21.05 | 21.52 | 20.77 | 21.02 | 259,112 | -0.04(-0.19%) |
Dec 17, 2015 | 20.86 | 21.64 | 20.59 | 21.06 | 296,920 | +0.22(+1.07%) |
Dec 16, 2015 | 20.85 | 20.97 | 20.14 | 20.84 | 277,889 | +0.15(+0.73%) |
Dec 15, 2015 | 21.09 | 21.21 | 19.96 | 20.69 | 301,664 | -0.23(-1.10%) |
Dec 14, 2015 | 21.46 | 21.61 | 20.70 | 20.92 | 152,852 | -0.59(-2.74%) |
Dec 11, 2015 | 21.10 | 21.78 | 21.10 | 21.51 | 234,626 | +0.01(+0.04%) |
Dec 10, 2015 | 21.74 | 21.76 | 21.27 | 21.50 | 151,007 | -0.28(-1.28%) |
Dec 09, 2015 | 22.10 | 22.61 | 21.64 | 21.78 | 120,142 | -0.18(-0.83%) |
Dec 08, 2015 | 22.38 | 22.49 | 21.72 | 21.96 | 166,622 | -0.77(-3.37%) |
Dec 07, 2015 | 23.09 | 23.09 | 22.30 | 22.73 | 274,401 | -0.49(-2.13%) |
Dec 04, 2015 | 23.06 | 23.58 | 22.92 | 23.22 | 164,796 | +0.11(+0.48%) |
Dec 03, 2015 | 23.25 | 23.79 | 22.79 | 23.11 | 185,262 | +0.02(+0.07%) |
Dec 02, 2015 | 23.19 | 23.38 | 22.42 | 23.09 | 214,807 | -0.22(-0.92%) |
Dec 01, 2015 | 22.84 | 23.60 | 22.70 | 23.31 | 206,566 | +0.55(+2.42%) |
Nov 30, 2015 | 21.83 | 22.80 | 21.72 | 22.76 | 224,133 | +1.02(+4.69%) |
Nov 27, 2015 | 22.07 | 22.23 | 21.69 | 21.74 | 102,871 | -0.42(-1.91%) |
Nov 25, 2015 | 22.14 | 22.16 | 22.16 | 22.16 | 137,033 | -0.18(-0.78%) |
Nov 24, 2015 | 21.84 | 22.79 | 21.84 | 22.34 | 258,301 | +0.22(+0.97%) |
Nov 23, 2015 | 21.48 | 22.87 | 21.16 | 22.12 | 223,360 | +0.27(+1.24%) |
Nov 20, 2015 | 22.61 | 22.70 | 21.68 | 21.85 | 208,101 | -0.61(-2.73%) |
Nov 19, 2015 | 23.25 | 23.35 | 22.46 | 22.46 | 118,804 | -0.84(-3.59%) |
Nov 18, 2015 | 22.51 | 23.48 | 22.50 | 23.30 | 186,323 | +0.83(+3.69%) |
Nov 17, 2015 | 23.41 | 23.59 | 22.42 | 22.47 | 338,510 | -0.88(-3.75%) |
Nov 16, 2015 | 23.09 | 23.57 | 23.02 | 23.35 | 228,485 | +0.21(+0.90%) |
Nov 13, 2015 | 23.63 | 23.75 | 22.94 | 23.14 | 415,260 | -0.44(-1.86%) |
Nov 12, 2015 | 24.30 | 24.50 | 23.25 | 23.58 | 375,477 | -0.95(-3.87%) |
Nov 11, 2015 | 24.42 | 24.80 | 24.30 | 24.53 | 186,270 | +0.20(+0.82%) |
Nov 10, 2015 | 25.20 | 25.38 | 24.21 | 24.33 | 152,528 | -0.92(-3.63%) |
Nov 09, 2015 | 25.39 | 25.46 | 24.22 | 25.25 | 238,746 | -0.22(-0.84%) |
Nov 06, 2015 | 23.15 | 25.56 | 23.15 | 25.46 | 530,464 | +2.18(+9.38%) |
Nov 05, 2015 | 24.65 | 25.50 | 22.44 | 23.28 | 767,908 | -1.41(-5.71%) |
Nov 04, 2015 | 25.90 | 26.03 | 24.35 | 24.69 | 346,596 | -1.16(-4.50%) |
Nov 03, 2015 | 25.60 | 25.91 | 25.16 | 25.85 | 406,814 | +0.16(+0.62%) |
Nov 02, 2015 | 25.80 | 26.04 | 25.33 | 25.69 | 246,720 | -0.17(-0.65%) |
Oct 30, 2015 | 26.02 | 26.14 | 25.53 | 25.86 | 195,913 | -0.17(-0.64%) |
Oct 29, 2015 | 25.60 | 26.27 | 25.60 | 26.03 | 280,661 | +0.25(+0.99%) |
Oct 28, 2015 | 25.14 | 26.12 | 25.01 | 25.77 | 459,556 | +0.66(+2.63%) |
Oct 27, 2015 | 24.56 | 25.15 | 24.46 | 25.11 | 254,072 | +0.30(+1.22%) |
Oct 26, 2015 | 24.74 | 25.17 | 24.55 | 24.81 | 143,649 | +0.04(+0.16%) |
Oct 23, 2015 | 24.54 | 25.10 | 24.38 | 24.77 | 233,585 | +0.33(+1.37%) |
Oct 22, 2015 | 23.40 | 24.50 | 23.12 | 24.43 | 284,021 | +1.34(+5.80%) |
Oct 21, 2015 | 24.09 | 24.23 | 22.78 | 23.09 | 120,485 | -0.92(-3.85%) |
Oct 20, 2015 | 24.04 | 24.80 | 23.91 | 24.02 | 218,371 | -0.02(-0.10%) |
Oct 19, 2015 | 23.86 | 24.54 | 23.72 | 24.04 | 259,415 | +0.00(+0.00%) |
Oct 16, 2015 | 24.41 | 24.57 | 23.65 | 24.04 | 274,559 | -0.22(-0.92%) |
Oct 15, 2015 | 23.87 | 24.48 | 23.73 | 24.27 | 184,284 | +0.34(+1.43%) |
Oct 14, 2015 | 23.60 | 24.48 | 23.48 | 23.92 | 242,234 | +0.49(+2.11%) |
Oct 13, 2015 | 24.45 | 24.69 | 23.27 | 23.43 | 336,295 | -1.26(-5.10%) |
Oct 12, 2015 | 24.78 | 24.93 | 24.28 | 24.69 | 199,734 | -0.09(-0.35%) |
Oct 09, 2015 | 25.08 | 25.34 | 24.23 | 24.78 | 576,094 | -0.28(-1.11%) |
Oct 08, 2015 | 24.87 | 25.75 | 24.36 | 25.05 | 351,235 | +0.03(+0.13%) |
Oct 07, 2015 | 23.88 | 25.81 | 23.88 | 25.02 | 645,139 | +1.25(+5.26%) |
Oct 06, 2015 | 22.86 | 24.17 | 22.73 | 23.77 | 467,065 | +1.11(+4.89%) |
Oct 05, 2015 | 21.82 | 23.28 | 21.79 | 22.66 | 392,141 | +1.30(+6.08%) |
Oct 02, 2015 | 20.01 | 21.46 | 19.76 | 21.36 | 145,674 | +1.16(+5.76%) |
Oct 01, 2015 | 20.29 | 20.76 | 20.12 | 20.20 | 259,882 | +0.08(+0.40%) |
Sep 30, 2015 | 20.41 | 20.41 | 19.68 | 20.12 | 382,625 | +0.07(+0.36%) |
Sep 29, 2015 | 19.91 | 20.69 | 19.64 | 20.05 | 457,675 | +0.06(+0.28%) |
Sep 28, 2015 | 20.05 | 20.60 | 19.28 | 19.99 | 527,506 | -0.20(-0.99%) |
Sep 25, 2015 | 20.87 | 20.87 | 19.93 | 20.19 | 199,653 | -0.39(-1.90%) |
Sep 24, 2015 | 20.35 | 20.86 | 19.80 | 20.58 | 457,639 | +0.17(+0.82%) |
Sep 23, 2015 | 19.74 | 20.93 | 19.67 | 20.42 | 365,054 | +0.77(+3.94%) |
Sep 22, 2015 | 19.48 | 19.76 | 19.23 | 19.64 | 317,356 | -0.10(-0.48%) |
Sep 21, 2015 | 19.71 | 19.91 | 19.40 | 19.74 | 214,578 | +0.08(+0.41%) |
Sep 18, 2015 | 19.52 | 19.73 | 18.97 | 19.66 | 324,663 | -0.22(-1.08%) |
Sep 17, 2015 | 19.07 | 20.45 | 18.88 | 19.87 | 348,649 | +0.87(+4.57%) |
Sep 16, 2015 | 19.37 | 19.43 | 18.93 | 19.01 | 228,316 | -0.21(-1.08%) |
Sep 15, 2015 | 19.13 | 19.42 | 18.93 | 19.21 | 314,426 | +0.06(+0.29%) |
Sep 14, 2015 | 19.21 | 19.47 | 18.87 | 19.16 | 325,860 | -0.35(-1.80%) |
Sep 11, 2015 | 19.77 | 20.04 | 19.37 | 19.51 | 220,436 | -0.36(-1.81%) |
Sep 10, 2015 | 20.38 | 20.52 | 19.69 | 19.87 | 207,388 | -0.71(-3.45%) |
Sep 09, 2015 | 20.20 | 20.91 | 19.92 | 20.58 | 290,755 | +0.67(+3.36%) |
Sep 08, 2015 | 20.88 | 21.04 | 19.73 | 19.91 | 454,786 | -0.63(-3.07%) |
Sep 04, 2015 | 20.71 | 20.54 | 20.54 | 20.54 | 298,285 | -0.71(-3.34%) |
Sep 03, 2015 | 21.26 | 21.77 | 21.10 | 21.25 | 259,730 | -0.23(-1.08%) |
Sep 02, 2015 | 21.63 | 21.80 | 20.97 | 21.48 | 297,933 | -0.02(-0.11%) |
Sep 01, 2015 | 22.36 | 22.73 | 21.38 | 21.50 | 436,226 | -1.72(-7.41%) |
Aug 31, 2015 | 23.12 | 23.67 | 22.87 | 23.22 | 307,287 | -0.02(-0.07%) |
Aug 28, 2015 | 23.09 | 24.07 | 23.01 | 23.24 | 276,307 | -0.05(-0.21%) |
Aug 27, 2015 | 23.01 | 23.76 | 22.81 | 23.29 | 209,253 | +0.68(+3.00%) |
Aug 26, 2015 | 22.31 | 22.80 | 21.75 | 22.61 | 209,118 | +0.80(+3.69%) |
Aug 25, 2015 | 23.33 | 23.74 | 21.68 | 21.80 | 209,491 | -0.61(-2.70%) |
Aug 24, 2015 | 22.32 | 23.67 | 21.52 | 22.41 | 401,437 | -1.57(-6.55%) |
Aug 21, 2015 | 24.44 | 25.25 | 23.85 | 23.98 | 409,108 | -1.57(-6.14%) |
Aug 20, 2015 | 25.83 | 26.06 | 25.17 | 25.55 | 191,576 | -0.45(-1.75%) |
Aug 19, 2015 | 26.12 | 26.18 | 25.80 | 26.00 | 322,363 | -0.14(-0.55%) |
Aug 18, 2015 | 26.26 | 26.33 | 26.02 | 26.15 | 292,718 | +0.11(+0.43%) |
Aug 17, 2015 | 25.34 | 26.85 | 25.21 | 26.03 | 792,278 | +0.65(+2.54%) |
Aug 14, 2015 | 25.19 | 25.60 | 25.13 | 25.39 | 197,338 | +0.21(+0.82%) |
Aug 13, 2015 | 24.90 | 25.61 | 24.46 | 25.18 | 195,103 | +0.32(+1.28%) |
Aug 12, 2015 | 25.05 | 25.32 | 24.46 | 24.86 | 320,348 | -0.02(-0.10%) |
Aug 11, 2015 | 24.21 | 25.02 | 23.60 | 24.89 | 381,573 | +0.47(+1.93%) |
Aug 10, 2015 | 23.60 | 24.54 | 23.60 | 24.42 | 794,568 | +0.92(+3.90%) |
Aug 07, 2015 | 23.83 | 24.91 | 23.14 | 23.50 | 428,698 | -0.28(-1.17%) |
Aug 06, 2015 | 22.13 | 23.89 | 22.13 | 23.78 | 464,445 | +2.12(+9.79%) |
Aug 05, 2015 | 21.09 | 22.10 | 20.89 | 21.66 | 491,083 | +1.56(+7.77%) |
Aug 04, 2015 | 20.16 | 20.40 | 20.04 | 20.10 | 242,039 | -0.04(-0.20%) |
Aug 03, 2015 | 19.46 | 20.15 | 19.36 | 20.14 | 308,169 | +0.73(+3.74%) |
Jul 31, 2015 | 19.97 | 20.26 | 19.38 | 19.41 | 366,000 | -0.51(-2.56%) |
Jul 30, 2015 | 19.79 | 20.19 | 19.40 | 19.92 | 272,879 | +0.22(+1.13%) |
Jul 29, 2015 | 19.78 | 19.78 | 19.44 | 19.70 | 302,098 | +0.07(+0.37%) |
Jul 28, 2015 | 19.31 | 19.88 | 18.89 | 19.63 | 395,099 | +0.39(+2.03%) |
Jul 27, 2015 | 19.44 | 19.49 | 19.01 | 19.24 | 160,290 | -0.24(-1.23%) |
Jul 24, 2015 | 20.11 | 20.34 | 19.26 | 19.48 | 149,004 | -0.67(-3.32%) |
Jul 23, 2015 | 20.46 | 20.68 | 19.74 | 20.15 | 200,021 | -0.23(-1.13%) |
Jul 22, 2015 | 20.25 | 20.40 | 19.79 | 20.38 | 179,932 | +0.09(+0.43%) |
Jul 21, 2015 | 19.73 | 20.43 | 19.73 | 20.29 | 138,122 | +0.56(+2.83%) |
Jul 20, 2015 | 19.79 | 19.86 | 19.23 | 19.73 | 141,399 | -0.01(-0.04%) |
Jul 17, 2015 | 20.98 | 21.05 | 19.64 | 19.74 | 249,789 | -1.12(-5.39%) |
Jul 16, 2015 | 20.41 | 21.89 | 20.41 | 20.86 | 257,233 | +0.58(+2.87%) |
Jul 15, 2015 | 21.17 | 21.17 | 20.22 | 20.28 | 129,909 | -0.92(-4.32%) |
Jul 14, 2015 | 20.46 | 21.39 | 20.37 | 21.20 | 205,094 | +0.77(+3.78%) |
Jul 13, 2015 | 20.82 | 20.84 | 20.28 | 20.42 | 178,518 | -0.16(-0.77%) |
Jul 10, 2015 | 19.56 | 20.65 | 19.50 | 20.58 | 247,617 | +1.19(+6.12%) |
Jul 09, 2015 | 19.47 | 19.83 | 19.11 | 19.40 | 303,552 | +0.14(+0.70%) |
Jul 08, 2015 | 19.13 | 19.83 | 18.70 | 19.26 | 372,775 | -0.88(-4.39%) |
Jul 07, 2015 | 20.58 | 20.58 | 19.56 | 20.15 | 304,595 | -0.53(-2.54%) |
Jul 06, 2015 | 20.64 | 21.19 | 20.22 | 20.67 | 259,728 | -0.16(-0.77%) |
Jul 02, 2015 | 20.72 | 20.83 | 20.83 | 20.83 | 261,141 | +0.06(+0.27%) |
Jul 01, 2015 | 21.51 | 22.03 | 20.73 | 20.77 | 325,829 | -0.61(-2.87%) |
Jun 30, 2015 | 20.91 | 21.62 | 20.72 | 21.39 | 335,674 | +0.62(+2.99%) |
Jun 29, 2015 | 22.19 | 22.19 | 20.71 | 20.77 | 269,404 | -1.42(-6.39%) |
Jun 26, 2015 | 22.29 | 22.57 | 21.88 | 22.19 | 564,941 | +0.02(+0.11%) |
Jun 25, 2015 | 22.04 | 22.56 | 21.95 | 22.16 | 222,257 | +0.12(+0.54%) |
Jun 24, 2015 | 22.34 | 22.68 | 21.87 | 22.04 | 257,005 | -0.38(-1.71%) |
Jun 23, 2015 | 21.88 | 22.54 | 21.60 | 22.42 | 253,312 | +0.50(+2.29%) |
Jun 22, 2015 | 22.81 | 22.92 | 21.78 | 21.92 | 469,822 | -0.76(-3.34%) |
Jun 19, 2015 | 21.54 | 22.85 | 21.40 | 22.68 | 404,038 | +1.18(+5.49%) |
Jun 18, 2015 | 21.87 | 21.91 | 21.17 | 21.50 | 374,948 | -0.37(-1.71%) |
Jun 17, 2015 | 21.99 | 22.26 | 21.75 | 21.87 | 225,889 | -0.14(-0.62%) |
Jun 16, 2015 | 22.10 | 22.50 | 21.93 | 22.01 | 231,808 | -0.09(-0.40%) |
Jun 15, 2015 | 22.32 | 22.40 | 21.71 | 22.10 | 277,101 | -0.45(-1.98%) |
Jun 12, 2015 | 22.92 | 23.21 | 22.50 | 22.54 | 203,282 | -0.45(-1.94%) |
Jun 11, 2015 | 23.03 | 23.26 | 22.90 | 22.99 | 116,783 | +0.05(+0.21%) |
Jun 10, 2015 | 22.77 | 23.41 | 22.72 | 22.94 | 375,358 | +0.34(+1.52%) |
Jun 09, 2015 | 22.47 | 22.77 | 22.45 | 22.60 | 407,247 | +0.10(+0.46%) |
Jun 08, 2015 | 22.91 | 23.07 | 22.14 | 22.50 | 709,634 | -0.58(-2.52%) |
Jun 05, 2015 | 23.70 | 23.92 | 23.08 | 23.08 | 423,733 | -0.33(-1.43%) |
Jun 04, 2015 | 23.72 | 23.87 | 23.40 | 23.41 | 206,117 | -0.43(-1.80%) |
Jun 03, 2015 | 23.75 | 24.26 | 23.56 | 23.84 | 511,968 | +0.10(+0.40%) |
Jun 02, 2015 | 23.26 | 23.99 | 23.11 | 23.75 | 498,082 | +0.52(+2.23%) |
Jun 01, 2015 | 23.46 | 23.46 | 22.89 | 23.23 | 617,194 | -0.05(-0.21%) |
May 29, 2015 | 22.66 | 23.40 | 22.39 | 23.28 | 505,518 | +0.51(+2.24%) |
May 28, 2015 | 23.23 | 23.53 | 22.72 | 22.77 | 336,531 | -0.61(-2.59%) |
May 27, 2015 | 23.30 | 23.42 | 23.13 | 23.37 | 371,194 | +0.18(+0.76%) |
May 26, 2015 | 23.27 | 23.41 | 22.56 | 23.20 | 457,682 | -0.12(-0.51%) |
May 22, 2015 | 23.29 | 23.32 | 23.32 | 23.32 | 320,371 | +0.06(+0.27%) |
May 21, 2015 | 22.82 | 23.99 | 22.72 | 23.25 | 493,108 | +0.38(+1.67%) |
May 20, 2015 | 21.98 | 22.93 | 21.83 | 22.87 | 293,427 | +0.92(+4.21%) |
May 19, 2015 | 22.18 | 22.42 | 21.61 | 21.95 | 315,518 | -0.14(-0.65%) |
May 18, 2015 | 21.32 | 22.21 | 21.26 | 22.09 | 382,640 | +0.64(+2.97%) |
May 15, 2015 | 21.54 | 21.75 | 21.41 | 21.45 | 233,954 | +0.14(+0.64%) |
May 14, 2015 | 21.36 | 21.63 | 21.25 | 21.32 | 135,137 | +0.21(+0.98%) |
May 13, 2015 | 21.07 | 21.32 | 20.96 | 21.11 | 245,206 | +0.22(+1.03%) |
May 12, 2015 | 20.92 | 21.43 | 20.35 | 20.89 | 456,034 | +0.06(+0.27%) |
May 11, 2015 | 21.04 | 21.95 | 20.75 | 20.84 | 684,745 | +0.11(+0.54%) |
May 08, 2015 | 20.71 | 21.05 | 20.53 | 20.73 | 349,172 | +0.41(+2.00%) |
May 07, 2015 | 19.47 | 20.58 | 19.36 | 20.32 | 738,412 | +1.20(+6.25%) |
May 06, 2015 | 18.13 | 19.60 | 17.40 | 19.13 | 762,640 | +1.73(+9.94%) |
May 05, 2015 | 17.83 | 17.94 | 17.33 | 17.40 | 197,909 | -0.36(-2.02%) |
May 04, 2015 | 18.03 | 18.19 | 17.74 | 17.75 | 312,625 | -0.25(-1.37%) |