Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.67 | 24.67 | 23.11 | 23.37 | 964,868 | -1.32(-5.35%) |
Apr 28, 2016 | 24.13 | 25.57 | 24.13 | 24.69 | 1,014,803 | -0.44(-1.75%) |
Apr 27, 2016 | 25.87 | 26.41 | 24.87 | 25.13 | 565,243 | -0.69(-2.67%) |
Apr 26, 2016 | 25.61 | 26.05 | 25.41 | 25.82 | 290,947 | +0.20(+0.78%) |
Apr 25, 2016 | 25.94 | 26.32 | 25.40 | 25.62 | 353,477 | -0.41(-1.58%) |
Apr 22, 2016 | 25.60 | 26.15 | 25.60 | 26.03 | 511,784 | +0.54(+2.12%) |
Apr 21, 2016 | 25.61 | 25.76 | 25.36 | 25.49 | 395,049 | -0.25(-0.97%) |
Apr 20, 2016 | 25.75 | 26.07 | 25.55 | 25.74 | 233,641 | +0.05(+0.19%) |
Apr 19, 2016 | 25.92 | 26.34 | 25.66 | 25.69 | 368,219 | -0.03(-0.12%) |
Apr 18, 2016 | 25.28 | 25.91 | 25.28 | 25.72 | 358,441 | +0.21(+0.82%) |
Apr 15, 2016 | 25.39 | 25.71 | 25.39 | 25.51 | 132,238 | +0.04(+0.16%) |
Apr 14, 2016 | 25.78 | 25.82 | 25.47 | 25.47 | 101,454 | -0.34(-1.32%) |
Apr 13, 2016 | 25.12 | 25.91 | 25.00 | 25.81 | 631,672 | +0.83(+3.32%) |
Apr 12, 2016 | 25.25 | 25.36 | 24.97 | 24.98 | 229,952 | -0.26(-1.03%) |
Apr 11, 2016 | 25.77 | 26.43 | 24.96 | 25.24 | 270,565 | -0.56(-2.17%) |
Apr 08, 2016 | 25.78 | 26.44 | 25.45 | 25.80 | 176,456 | +0.29(+1.14%) |
Apr 07, 2016 | 25.74 | 26.32 | 25.32 | 25.51 | 160,574 | -0.50(-1.92%) |
Apr 06, 2016 | 26.19 | 26.32 | 25.29 | 26.01 | 191,616 | -0.14(-0.54%) |
Apr 05, 2016 | 26.55 | 26.95 | 26.04 | 26.15 | 263,049 | -0.70(-2.59%) |
Apr 04, 2016 | 26.94 | 27.17 | 26.76 | 26.84 | 246,911 | -0.01(-0.02%) |
Apr 01, 2016 | 27.02 | 27.16 | 26.09 | 26.85 | 259,766 | -0.31(-1.14%) |
Mar 31, 2016 | 27.00 | 27.30 | 26.63 | 27.16 | 319,702 | +0.24(+0.89%) |
Mar 30, 2016 | 27.14 | 27.44 | 26.68 | 26.92 | 320,264 | -0.20(-0.74%) |
Mar 29, 2016 | 26.36 | 27.21 | 26.24 | 27.12 | 414,682 | +0.70(+2.65%) |
Mar 28, 2016 | 27.12 | 27.25 | 26.17 | 26.42 | 455,975 | -0.52(-1.93%) |
Mar 24, 2016 | 27.13 | 26.94 | 26.94 | 26.94 | 154,500 | -0.42(-1.54%) |
Mar 23, 2016 | 27.28 | 28.07 | 26.97 | 27.36 | 223,053 | -0.08(-0.29%) |
Mar 22, 2016 | 28.00 | 28.00 | 27.40 | 27.44 | 253,217 | -0.71(-2.52%) |
Mar 21, 2016 | 27.79 | 28.36 | 27.67 | 28.15 | 197,737 | +0.11(+0.39%) |
Mar 18, 2016 | 27.80 | 28.49 | 27.56 | 28.04 | 610,217 | +0.43(+1.56%) |
Mar 17, 2016 | 26.40 | 28.00 | 26.40 | 27.61 | 705,275 | +1.25(+4.74%) |
Mar 16, 2016 | 25.75 | 26.42 | 25.75 | 26.36 | 328,700 | +0.54(+2.09%) |
Mar 15, 2016 | 25.92 | 26.03 | 25.47 | 25.82 | 184,546 | -0.31(-1.19%) |
Mar 14, 2016 | 26.11 | 26.40 | 25.61 | 26.13 | 158,719 | -0.07(-0.27%) |
Mar 11, 2016 | 25.98 | 26.37 | 25.74 | 26.20 | 285,897 | +0.47(+1.83%) |
Mar 10, 2016 | 25.95 | 26.22 | 25.95 | 25.73 | 252,305 | -0.12(-0.46%) |
Mar 09, 2016 | 25.78 | 26.10 | 25.54 | 25.85 | 278,276 | +0.18(+0.70%) |
Mar 08, 2016 | 26.38 | 26.64 | 25.51 | 25.67 | 229,040 | -0.73(-2.77%) |
Mar 07, 2016 | 26.12 | 26.78 | 26.09 | 26.40 | 488,052 | +0.32(+1.23%) |
Mar 04, 2016 | 25.98 | 26.56 | 25.95 | 26.08 | 310,635 | +0.04(+0.15%) |
Mar 03, 2016 | 25.92 | 26.36 | 25.68 | 26.04 | 517,867 | +0.26(+1.01%) |
Mar 02, 2016 | 25.77 | 26.03 | 25.25 | 25.78 | 308,100 | +0.03(+0.12%) |
Mar 01, 2016 | 25.64 | 26.14 | 25.27 | 25.75 | 297,569 | +0.24(+0.94%) |
Feb 29, 2016 | 25.32 | 25.61 | 24.92 | 25.51 | 271,921 | +0.12(+0.47%) |
Feb 26, 2016 | 24.96 | 25.65 | 24.91 | 25.39 | 308,280 | +0.43(+1.72%) |
Feb 25, 2016 | 25.03 | 25.14 | 24.13 | 24.96 | 236,089 | +0.07(+0.28%) |
Feb 24, 2016 | 24.39 | 25.07 | 22.27 | 24.89 | 620,291 | +0.31(+1.26%) |
Feb 23, 2016 | 24.46 | 24.73 | 23.51 | 24.58 | 659,079 | +0.24(+0.99%) |
Feb 22, 2016 | 25.00 | 25.08 | 24.32 | 24.34 | 519,549 | -0.32(-1.30%) |
Feb 19, 2016 | 24.57 | 25.00 | 24.06 | 24.66 | 321,352 | +0.01(+0.04%) |
Feb 18, 2016 | 24.99 | 25.28 | 24.13 | 24.65 | 253,313 | -0.29(-1.16%) |
Feb 17, 2016 | 24.98 | 25.50 | 24.55 | 24.94 | 721,445 | +0.10(+0.40%) |
Feb 16, 2016 | 24.58 | 24.99 | 23.74 | 24.84 | 353,529 | +0.50(+2.05%) |
Feb 12, 2016 | 24.63 | 24.34 | 24.34 | 24.34 | 588,500 | +0.05(+0.21%) |
Feb 11, 2016 | 23.40 | 24.43 | 23.09 | 24.29 | 451,190 | +0.47(+1.97%) |
Feb 10, 2016 | 23.77 | 24.16 | 23.26 | 23.82 | 386,543 | +0.14(+0.59%) |
Feb 09, 2016 | 23.65 | 24.39 | 23.59 | 23.68 | 266,994 | -0.32(-1.33%) |
Feb 08, 2016 | 23.35 | 24.42 | 22.34 | 24.00 | 525,719 | +0.35(+1.48%) |
Feb 05, 2016 | 23.20 | 25.00 | 22.61 | 23.65 | 655,441 | +0.75(+3.28%) |
Feb 04, 2016 | 21.89 | 23.48 | 21.75 | 22.90 | 480,376 | +1.17(+5.38%) |
Feb 03, 2016 | 21.87 | 22.12 | 21.03 | 21.73 | 252,899 | +0.14(+0.65%) |
Feb 02, 2016 | 22.06 | 22.10 | 21.40 | 21.59 | 229,918 | -0.56(-2.53%) |
Feb 01, 2016 | 21.82 | 22.24 | 21.52 | 22.15 | 266,097 | +0.14(+0.64%) |
Jan 29, 2016 | 20.95 | 22.06 | 20.95 | 22.01 | 334,644 | +1.07(+5.11%) |
Jan 28, 2016 | 21.38 | 21.38 | 20.87 | 20.94 | 207,540 | -0.40(-1.87%) |
Jan 27, 2016 | 20.76 | 21.79 | 20.69 | 21.34 | 330,407 | +0.49(+2.35%) |
Jan 26, 2016 | 20.00 | 21.12 | 20.00 | 20.85 | 273,396 | +0.97(+4.88%) |
Jan 25, 2016 | 20.53 | 20.85 | 19.76 | 19.88 | 204,052 | -0.84(-4.05%) |
Jan 22, 2016 | 20.16 | 21.23 | 20.16 | 20.72 | 406,793 | +0.91(+4.59%) |
Jan 21, 2016 | 19.57 | 20.26 | 19.25 | 19.81 | 573,403 | +0.13(+0.66%) |
Jan 20, 2016 | 18.77 | 19.93 | 18.65 | 19.68 | 396,715 | +0.66(+3.47%) |
Jan 19, 2016 | 19.96 | 20.29 | 18.83 | 19.02 | 314,283 | -0.68(-3.45%) |
Jan 15, 2016 | 19.42 | 19.70 | 19.70 | 19.70 | 298,400 | -0.26(-1.30%) |
Jan 14, 2016 | 19.53 | 20.58 | 18.92 | 19.96 | 341,008 | +0.60(+3.10%) |
Jan 13, 2016 | 20.79 | 21.49 | 19.11 | 19.36 | 444,017 | -1.51(-7.24%) |
Jan 12, 2016 | 20.61 | 21.21 | 20.19 | 20.87 | 280,484 | +0.42(+2.05%) |
Jan 11, 2016 | 20.65 | 20.88 | 19.98 | 20.45 | 288,513 | -0.20(-0.97%) |
Jan 08, 2016 | 20.71 | 22.24 | 20.56 | 20.65 | 401,134 | +0.65(+3.25%) |
Jan 07, 2016 | 20.31 | 20.65 | 19.99 | 20.00 | 381,164 | -0.75(-3.61%) |
Jan 06, 2016 | 21.19 | 21.32 | 20.60 | 20.75 | 269,614 | -0.65(-3.04%) |
Jan 05, 2016 | 21.00 | 21.47 | 20.68 | 21.40 | 342,093 | +0.39(+1.86%) |
Jan 04, 2016 | 20.00 | 21.29 | 19.85 | 21.01 | 469,378 | +0.62(+3.04%) |
Dec 31, 2015 | 20.74 | 20.39 | 20.39 | 20.39 | 324,900 | -0.50(-2.39%) |
Dec 30, 2015 | 20.52 | 21.10 | 20.43 | 20.89 | 259,667 | +0.54(+2.65%) |
Dec 29, 2015 | 20.31 | 20.54 | 20.14 | 20.35 | 270,850 | +0.05(+0.25%) |
Dec 28, 2015 | 20.85 | 20.87 | 19.92 | 20.30 | 204,676 | -0.56(-2.68%) |
Dec 24, 2015 | 20.89 | 20.86 | 20.86 | 20.86 | 68,600 | -0.03(-0.14%) |
Dec 23, 2015 | 20.46 | 21.18 | 20.30 | 20.89 | 229,006 | +0.60(+2.96%) |
Dec 22, 2015 | 20.07 | 20.35 | 19.93 | 20.29 | 191,194 | +0.22(+1.10%) |
Dec 21, 2015 | 20.34 | 20.66 | 19.85 | 20.07 | 261,222 | -0.27(-1.33%) |
Dec 18, 2015 | 20.82 | 21.04 | 20.06 | 20.34 | 1,245,687 | -0.66(-3.14%) |
Dec 17, 2015 | 21.32 | 21.36 | 20.97 | 21.00 | 168,510 | -0.25(-1.18%) |
Dec 16, 2015 | 20.59 | 21.32 | 20.59 | 21.25 | 211,294 | +0.69(+3.36%) |
Dec 15, 2015 | 20.54 | 20.71 | 20.11 | 20.56 | 485,310 | +0.25(+1.23%) |
Dec 14, 2015 | 20.62 | 20.53 | 20.11 | 20.31 | 333,448 | -0.22(-1.07%) |
Dec 11, 2015 | 20.81 | 21.02 | 20.35 | 20.53 | 182,555 | -0.66(-3.11%) |
Dec 10, 2015 | 20.63 | 21.30 | 20.63 | 21.19 | 106,669 | +0.51(+2.47%) |
Dec 09, 2015 | 20.98 | 21.38 | 20.19 | 20.68 | 414,330 | -0.44(-2.08%) |
Dec 08, 2015 | 22.04 | 22.04 | 20.73 | 21.12 | 350,757 | -1.07(-4.82%) |
Dec 07, 2015 | 23.08 | 23.12 | 22.05 | 22.19 | 280,008 | -0.92(-3.98%) |
Dec 04, 2015 | 22.68 | 23.28 | 22.40 | 23.11 | 252,041 | +0.30(+1.32%) |
Dec 03, 2015 | 23.89 | 24.01 | 22.48 | 22.81 | 304,510 | -0.91(-3.84%) |
Dec 02, 2015 | 23.58 | 24.15 | 23.57 | 23.72 | 540,678 | +0.01(+0.04%) |
Dec 01, 2015 | 23.63 | 23.94 | 23.33 | 23.71 | 125,823 | +0.11(+0.47%) |
Nov 30, 2015 | 23.86 | 23.98 | 23.46 | 23.60 | 213,358 | -0.13(-0.55%) |
Nov 27, 2015 | 23.81 | 23.93 | 23.49 | 23.73 | 64,680 | -0.14(-0.59%) |
Nov 25, 2015 | 23.79 | 23.87 | 23.87 | 23.87 | 91,200 | +0.00(+0.00%) |
Nov 24, 2015 | 23.37 | 24.10 | 23.20 | 23.87 | 199,167 | +0.30(+1.27%) |
Nov 23, 2015 | 23.51 | 23.66 | 23.24 | 23.57 | 161,819 | -0.14(-0.59%) |
Nov 20, 2015 | 23.55 | 24.00 | 23.39 | 23.71 | 138,493 | +0.29(+1.24%) |
Nov 19, 2015 | 23.26 | 23.64 | 23.05 | 23.42 | 251,683 | +0.16(+0.69%) |
Nov 18, 2015 | 23.56 | 23.56 | 22.93 | 23.26 | 162,538 | -0.08(-0.34%) |
Nov 17, 2015 | 22.88 | 23.60 | 22.66 | 23.34 | 260,264 | +0.58(+2.55%) |
Nov 16, 2015 | 22.87 | 23.02 | 22.08 | 22.76 | 278,687 | -0.18(-0.78%) |
Nov 13, 2015 | 23.03 | 23.60 | 22.68 | 22.94 | 175,656 | -0.06(-0.26%) |
Nov 12, 2015 | 23.37 | 23.50 | 22.95 | 23.00 | 221,389 | -0.37(-1.58%) |
Nov 11, 2015 | 24.12 | 24.12 | 23.22 | 23.37 | 149,435 | -0.61(-2.54%) |
Nov 10, 2015 | 23.90 | 24.31 | 23.54 | 23.98 | 326,358 | +0.11(+0.46%) |
Nov 09, 2015 | 24.31 | 24.36 | 23.75 | 23.87 | 341,512 | -0.44(-1.81%) |
Nov 06, 2015 | 23.61 | 24.37 | 23.40 | 24.31 | 367,348 | +0.65(+2.75%) |
Nov 05, 2015 | 23.22 | 23.78 | 23.00 | 23.66 | 331,163 | +0.61(+2.65%) |
Nov 04, 2015 | 24.49 | 24.50 | 23.00 | 23.05 | 564,612 | -1.37(-5.61%) |
Nov 03, 2015 | 24.17 | 24.85 | 24.12 | 24.42 | 583,018 | +0.04(+0.16%) |
Nov 02, 2015 | 23.83 | 24.65 | 23.57 | 24.38 | 423,057 | +0.59(+2.48%) |
Oct 30, 2015 | 22.64 | 23.92 | 22.49 | 23.79 | 764,836 | +0.66(+2.85%) |
Oct 29, 2015 | 20.79 | 23.98 | 20.78 | 23.13 | 2,871,266 | +5.91(+34.32%) |
Oct 28, 2015 | 18.45 | 18.45 | 16.56 | 17.22 | 2,495,265 | -1.27(-6.87%) |
Oct 27, 2015 | 20.91 | 21.06 | 18.13 | 18.49 | 1,100,119 | -2.44(-11.66%) |
Oct 26, 2015 | 21.49 | 21.59 | 20.73 | 20.93 | 354,904 | -0.76(-3.50%) |
Oct 23, 2015 | 21.50 | 21.73 | 21.14 | 21.69 | 260,743 | +0.21(+0.98%) |
Oct 22, 2015 | 21.53 | 21.80 | 21.30 | 21.48 | 123,000 | +0.02(+0.09%) |
Oct 21, 2015 | 21.83 | 22.16 | 21.41 | 21.46 | 171,335 | -0.27(-1.24%) |
Oct 20, 2015 | 22.16 | 22.65 | 21.66 | 21.73 | 269,068 | -0.44(-1.98%) |
Oct 19, 2015 | 21.80 | 22.29 | 21.80 | 22.17 | 136,242 | +0.18(+0.82%) |
Oct 16, 2015 | 22.03 | 22.06 | 21.78 | 21.99 | 132,810 | +0.06(+0.27%) |
Oct 15, 2015 | 21.95 | 22.01 | 21.68 | 21.93 | 186,736 | +0.05(+0.23%) |
Oct 14, 2015 | 21.85 | 22.06 | 21.72 | 21.88 | 119,738 | +0.02(+0.09%) |
Oct 13, 2015 | 22.11 | 22.26 | 21.78 | 21.86 | 205,115 | -0.40(-1.80%) |
Oct 12, 2015 | 22.69 | 22.74 | 22.00 | 22.26 | 212,324 | -0.51(-2.24%) |
Oct 09, 2015 | 22.50 | 23.11 | 22.50 | 22.77 | 249,764 | +0.39(+1.74%) |
Oct 08, 2015 | 22.25 | 22.46 | 21.98 | 22.38 | 234,040 | -0.07(-0.31%) |
Oct 07, 2015 | 21.80 | 22.78 | 21.70 | 22.45 | 473,340 | +0.75(+3.46%) |
Oct 06, 2015 | 21.26 | 21.75 | 21.24 | 21.70 | 240,077 | +0.44(+2.07%) |
Oct 05, 2015 | 20.94 | 21.42 | 20.82 | 21.26 | 350,160 | +0.38(+1.82%) |
Oct 02, 2015 | 19.60 | 20.89 | 19.41 | 20.88 | 480,610 | +0.98(+4.92%) |
Oct 01, 2015 | 19.59 | 19.97 | 19.58 | 19.90 | 282,167 | +0.30(+1.53%) |
Sep 30, 2015 | 19.78 | 19.98 | 19.45 | 19.60 | 340,682 | -0.01(-0.05%) |
Sep 29, 2015 | 19.68 | 20.04 | 19.43 | 19.61 | 488,066 | -0.07(-0.36%) |
Sep 28, 2015 | 20.17 | 20.27 | 19.62 | 19.68 | 439,311 | -0.64(-3.15%) |
Sep 25, 2015 | 20.80 | 20.80 | 20.19 | 20.32 | 304,793 | -0.34(-1.65%) |
Sep 24, 2015 | 20.78 | 21.00 | 20.46 | 20.66 | 311,870 | -0.34(-1.62%) |
Sep 23, 2015 | 21.37 | 21.54 | 20.74 | 21.00 | 302,533 | -0.27(-1.27%) |
Sep 22, 2015 | 21.80 | 21.89 | 21.11 | 21.27 | 335,312 | -0.86(-3.89%) |
Sep 21, 2015 | 22.58 | 22.79 | 21.97 | 22.13 | 403,227 | -0.36(-1.60%) |
Sep 18, 2015 | 22.37 | 22.59 | 22.02 | 22.49 | 801,120 | -0.01(-0.04%) |
Sep 17, 2015 | 21.89 | 22.57 | 21.60 | 22.50 | 568,445 | +0.62(+2.83%) |
Sep 16, 2015 | 21.45 | 22.46 | 21.37 | 21.88 | 535,002 | +0.38(+1.77%) |
Sep 15, 2015 | 21.80 | 21.96 | 21.02 | 21.50 | 644,637 | -0.41(-1.87%) |
Sep 14, 2015 | 22.36 | 22.41 | 21.67 | 21.91 | 253,123 | -0.45(-2.01%) |
Sep 11, 2015 | 22.83 | 22.83 | 22.17 | 22.36 | 541,887 | -0.63(-2.74%) |
Sep 10, 2015 | 22.98 | 23.55 | 22.81 | 22.99 | 335,791 | +0.06(+0.26%) |
Sep 09, 2015 | 23.65 | 23.70 | 22.80 | 22.93 | 281,133 | -0.63(-2.67%) |
Sep 08, 2015 | 22.95 | 23.60 | 22.69 | 23.56 | 375,703 | +0.90(+3.97%) |
Sep 04, 2015 | 22.55 | 22.66 | 22.66 | 22.66 | 315,100 | -0.19(-0.83%) |
Sep 03, 2015 | 22.28 | 23.22 | 22.09 | 22.85 | 458,423 | +0.82(+3.72%) |
Sep 02, 2015 | 22.46 | 22.66 | 21.86 | 22.03 | 669,830 | -0.16(-0.72%) |
Sep 01, 2015 | 22.98 | 23.35 | 22.07 | 22.19 | 309,184 | -1.07(-4.60%) |
Aug 31, 2015 | 22.76 | 23.32 | 22.76 | 23.26 | 237,491 | +0.25(+1.09%) |
Aug 28, 2015 | 23.22 | 23.47 | 22.90 | 23.01 | 569,785 | -0.18(-0.78%) |
Aug 27, 2015 | 23.04 | 23.70 | 22.63 | 23.19 | 827,711 | +0.30(+1.31%) |
Aug 26, 2015 | 23.30 | 23.30 | 22.66 | 22.89 | 375,326 | -0.04(-0.17%) |
Aug 25, 2015 | 24.52 | 24.79 | 22.87 | 22.93 | 584,442 | -0.77(-3.25%) |
Aug 24, 2015 | 24.05 | 24.50 | 23.61 | 23.70 | 804,714 | -1.12(-4.51%) |
Aug 21, 2015 | 24.84 | 25.47 | 24.49 | 24.82 | 671,402 | -0.53(-2.09%) |
Aug 20, 2015 | 25.45 | 26.15 | 25.27 | 25.35 | 723,213 | -0.33(-1.29%) |
Aug 19, 2015 | 25.52 | 25.96 | 25.47 | 25.68 | 310,404 | -0.12(-0.47%) |
Aug 18, 2015 | 26.07 | 26.60 | 25.42 | 25.80 | 716,135 | +0.72(+2.87%) |
Aug 17, 2015 | 25.21 | 25.32 | 24.62 | 25.08 | 275,070 | -0.13(-0.52%) |
Aug 14, 2015 | 24.57 | 25.22 | 24.40 | 25.21 | 288,478 | +0.69(+2.81%) |
Aug 13, 2015 | 25.24 | 25.73 | 24.50 | 24.52 | 267,335 | -0.79(-3.12%) |
Aug 12, 2015 | 25.26 | 25.35 | 24.55 | 25.31 | 510,464 | -0.25(-0.98%) |
Aug 11, 2015 | 25.78 | 26.41 | 25.40 | 25.56 | 646,410 | +0.29(+1.15%) |
Aug 10, 2015 | 25.22 | 25.30 | 24.48 | 25.27 | 568,642 | +0.09(+0.36%) |
Aug 07, 2015 | 25.94 | 26.78 | 24.45 | 25.18 | 1,055,632 | -1.20(-4.55%) |
Aug 06, 2015 | 32.65 | 32.92 | 24.70 | 26.38 | 2,746,812 | -6.46(-19.67%) |
Aug 05, 2015 | 32.55 | 32.90 | 32.38 | 32.84 | 407,290 | +0.52(+1.61%) |
Aug 04, 2015 | 32.17 | 32.60 | 32.07 | 32.32 | 199,347 | +0.09(+0.28%) |
Aug 03, 2015 | 32.25 | 32.62 | 31.94 | 32.23 | 200,101 | -0.07(-0.22%) |
Jul 31, 2015 | 31.36 | 32.52 | 31.36 | 32.30 | 330,684 | +0.94(+3.00%) |
Jul 30, 2015 | 31.43 | 31.60 | 31.06 | 31.36 | 128,120 | -0.24(-0.76%) |
Jul 29, 2015 | 31.07 | 31.83 | 30.85 | 31.60 | 234,551 | +0.47(+1.51%) |
Jul 28, 2015 | 30.62 | 31.26 | 30.05 | 31.13 | 171,288 | +0.71(+2.33%) |
Jul 27, 2015 | 31.11 | 31.22 | 30.33 | 30.42 | 202,277 | -0.95(-3.03%) |
Jul 24, 2015 | 32.24 | 32.38 | 31.29 | 31.37 | 181,833 | -0.86(-2.67%) |
Jul 23, 2015 | 33.02 | 33.25 | 32.19 | 32.23 | 175,380 | -0.79(-2.39%) |
Jul 22, 2015 | 32.68 | 33.07 | 32.27 | 33.02 | 247,625 | +0.27(+0.82%) |
Jul 21, 2015 | 32.65 | 33.00 | 32.65 | 32.75 | 87,438 | -0.02(-0.06%) |
Jul 20, 2015 | 33.04 | 33.28 | 32.62 | 32.77 | 175,574 | -0.32(-0.97%) |
Jul 17, 2015 | 33.00 | 33.43 | 32.47 | 33.09 | 209,510 | +0.08(+0.24%) |
Jul 16, 2015 | 32.55 | 33.06 | 32.00 | 33.01 | 405,102 | +0.59(+1.82%) |
Jul 15, 2015 | 33.02 | 33.02 | 32.37 | 32.42 | 342,715 | -0.51(-1.55%) |
Jul 14, 2015 | 32.93 | 33.33 | 32.75 | 32.93 | 255,118 | +0.00(+0.00%) |
Jul 13, 2015 | 32.82 | 33.32 | 32.65 | 32.93 | 220,394 | +0.15(+0.46%) |
Jul 10, 2015 | 32.32 | 32.83 | 32.06 | 32.78 | 333,640 | +0.78(+2.44%) |
Jul 09, 2015 | 32.82 | 32.90 | 31.90 | 32.00 | 373,188 | -0.68(-2.08%) |
Jul 08, 2015 | 33.09 | 33.35 | 32.17 | 32.68 | 544,679 | -0.53(-1.60%) |
Jul 07, 2015 | 33.40 | 33.40 | 32.53 | 33.21 | 274,648 | -0.29(-0.87%) |
Jul 06, 2015 | 32.93 | 33.56 | 32.78 | 33.50 | 315,834 | +0.44(+1.33%) |
Jul 02, 2015 | 33.07 | 33.06 | 33.06 | 33.06 | 185,700 | -0.02(-0.06%) |
Jul 01, 2015 | 33.06 | 33.09 | 32.50 | 33.08 | 255,095 | +0.42(+1.29%) |
Jun 30, 2015 | 32.51 | 32.96 | 32.50 | 32.66 | 214,021 | +0.15(+0.46%) |
Jun 29, 2015 | 32.32 | 32.80 | 32.28 | 32.51 | 320,461 | -0.02(-0.06%) |
Jun 26, 2015 | 32.74 | 33.84 | 32.34 | 32.53 | 359,020 | -0.18(-0.55%) |
Jun 25, 2015 | 33.20 | 34.11 | 32.57 | 32.71 | 542,787 | -0.32(-0.97%) |
Jun 24, 2015 | 34.00 | 34.21 | 32.95 | 33.03 | 371,792 | -1.11(-3.25%) |
Jun 23, 2015 | 33.94 | 34.34 | 33.16 | 34.14 | 819,693 | +0.77(+2.31%) |
Jun 22, 2015 | 33.50 | 33.77 | 33.23 | 33.37 | 352,681 | +0.18(+0.54%) |
Jun 19, 2015 | 32.89 | 33.43 | 32.48 | 33.19 | 572,236 | +0.55(+1.69%) |
Jun 18, 2015 | 32.85 | 33.08 | 32.30 | 32.64 | 466,566 | -0.17(-0.52%) |
Jun 17, 2015 | 32.61 | 33.03 | 32.43 | 32.81 | 341,336 | +0.38(+1.17%) |
Jun 16, 2015 | 32.31 | 32.69 | 32.02 | 32.43 | 261,031 | -0.03(-0.09%) |
Jun 15, 2015 | 31.96 | 32.63 | 31.29 | 32.46 | 361,989 | +0.48(+1.50%) |
Jun 12, 2015 | 32.21 | 32.38 | 31.81 | 31.98 | 146,244 | -0.29(-0.90%) |
Jun 11, 2015 | 32.33 | 32.40 | 32.01 | 32.27 | 163,619 | +0.05(+0.16%) |
Jun 10, 2015 | 32.56 | 32.73 | 32.21 | 32.22 | 343,540 | -0.12(-0.37%) |
Jun 09, 2015 | 32.24 | 32.42 | 31.89 | 32.34 | 317,902 | +0.03(+0.09%) |
Jun 08, 2015 | 32.71 | 32.71 | 32.12 | 32.31 | 257,230 | -0.32(-0.98%) |
Jun 05, 2015 | 32.42 | 32.87 | 32.17 | 32.63 | 198,061 | +0.24(+0.74%) |
Jun 04, 2015 | 32.63 | 32.66 | 32.16 | 32.39 | 237,315 | -0.48(-1.46%) |
Jun 03, 2015 | 32.41 | 33.15 | 32.17 | 32.87 | 663,255 | +0.51(+1.58%) |
Jun 02, 2015 | 32.26 | 33.20 | 32.01 | 32.36 | 331,684 | -0.16(-0.49%) |
Jun 01, 2015 | 32.36 | 32.72 | 31.64 | 32.52 | 393,222 | +0.34(+1.06%) |
May 29, 2015 | 32.93 | 33.13 | 32.01 | 32.18 | 1,060,192 | -0.65(-1.98%) |
May 28, 2015 | 32.91 | 33.03 | 32.25 | 32.83 | 426,634 | -0.12(-0.36%) |
May 27, 2015 | 32.06 | 33.02 | 31.77 | 32.95 | 707,521 | +1.36(+4.31%) |
May 26, 2015 | 31.62 | 31.88 | 31.24 | 31.59 | 437,583 | -0.09(-0.28%) |
May 22, 2015 | 31.28 | 31.68 | 31.68 | 31.68 | 351,800 | +0.45(+1.44%) |
May 21, 2015 | 30.70 | 31.50 | 30.70 | 31.23 | 475,723 | +0.41(+1.33%) |
May 20, 2015 | 30.98 | 31.10 | 30.70 | 30.82 | 233,703 | -0.16(-0.52%) |
May 19, 2015 | 31.00 | 31.11 | 30.71 | 30.98 | 313,879 | -0.02(-0.06%) |
May 18, 2015 | 30.70 | 31.09 | 30.55 | 31.00 | 596,537 | +0.13(+0.42%) |
May 15, 2015 | 31.13 | 31.25 | 30.69 | 30.87 | 386,550 | -0.35(-1.12%) |
May 14, 2015 | 31.00 | 31.31 | 30.61 | 31.22 | 464,896 | +0.35(+1.13%) |
May 13, 2015 | 30.98 | 31.20 | 30.41 | 30.87 | 395,547 | +0.02(+0.06%) |
May 12, 2015 | 30.98 | 31.06 | 30.09 | 30.85 | 327,207 | -0.17(-0.55%) |
May 11, 2015 | 30.61 | 31.15 | 30.30 | 31.02 | 565,625 | +0.46(+1.51%) |
May 08, 2015 | 29.89 | 30.66 | 29.80 | 30.56 | 590,536 | +0.95(+3.21%) |
May 07, 2015 | 29.01 | 29.90 | 28.70 | 29.61 | 634,787 | +0.52(+1.79%) |
May 06, 2015 | 29.06 | 29.45 | 28.81 | 29.09 | 447,026 | +0.01(+0.03%) |
May 05, 2015 | 29.10 | 29.33 | 28.70 | 29.08 | 530,974 | -0.17(-0.58%) |
May 04, 2015 | 29.03 | 29.56 | 29.03 | 29.25 | 1,114,296 | +0.34(+1.18%) |