Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.83 | 25.17 | 24.76 | 24.89 | 120,320 | +0.06(+0.25%) |
May 27, 2016 | 24.67 | 24.83 | 24.83 | 24.83 | 65,431 | +0.09(+0.35%) |
May 26, 2016 | 24.85 | 25.10 | 24.63 | 24.74 | 132,791 | -0.20(-0.82%) |
May 25, 2016 | 25.04 | 25.61 | 24.88 | 24.95 | 90,073 | +0.03(+0.13%) |
May 24, 2016 | 24.68 | 25.16 | 24.57 | 24.92 | 206,829 | +0.40(+1.63%) |
May 23, 2016 | 24.77 | 25.00 | 24.50 | 24.52 | 69,832 | -0.20(-0.82%) |
May 20, 2016 | 24.41 | 24.89 | 24.31 | 24.72 | 143,443 | +0.35(+1.45%) |
May 19, 2016 | 25.32 | 25.32 | 24.30 | 24.37 | 123,204 | -0.90(-3.57%) |
May 18, 2016 | 24.44 | 25.30 | 24.23 | 25.27 | 251,624 | +0.81(+3.30%) |
May 17, 2016 | 24.66 | 24.97 | 24.17 | 24.46 | 249,481 | -0.35(-1.41%) |
May 16, 2016 | 24.69 | 24.87 | 24.29 | 24.81 | 275,447 | +0.12(+0.47%) |
May 13, 2016 | 24.56 | 25.00 | 24.48 | 24.69 | 148,110 | -0.05(-0.19%) |
May 12, 2016 | 24.48 | 24.89 | 24.48 | 24.74 | 154,126 | +0.28(+1.14%) |
May 11, 2016 | 24.77 | 25.01 | 24.46 | 24.46 | 144,940 | -0.43(-1.72%) |
May 10, 2016 | 24.35 | 24.97 | 24.35 | 24.89 | 141,865 | +0.55(+2.27%) |
May 09, 2016 | 23.86 | 24.56 | 23.83 | 24.34 | 132,375 | +0.47(+1.99%) |
May 06, 2016 | 23.75 | 24.19 | 23.75 | 23.86 | 133,368 | -0.06(-0.26%) |
May 05, 2016 | 22.26 | 24.05 | 22.25 | 23.93 | 455,274 | +1.78(+8.03%) |
May 04, 2016 | 22.52 | 23.00 | 21.77 | 22.15 | 588,348 | -1.42(-6.03%) |
May 03, 2016 | 23.44 | 23.70 | 22.94 | 23.57 | 206,252 | +0.05(+0.20%) |
May 02, 2016 | 23.30 | 23.72 | 23.27 | 23.52 | 133,888 | +0.26(+1.10%) |
Apr 29, 2016 | 23.04 | 23.53 | 22.89 | 23.27 | 132,781 | +0.27(+1.18%) |
Apr 28, 2016 | 22.89 | 23.23 | 22.79 | 22.99 | 95,819 | +0.09(+0.41%) |
Apr 27, 2016 | 23.43 | 23.55 | 22.86 | 22.90 | 175,269 | -0.55(-2.35%) |
Apr 26, 2016 | 23.51 | 23.92 | 23.13 | 23.45 | 368,202 | +0.12(+0.53%) |
Apr 25, 2016 | 24.21 | 24.21 | 23.08 | 23.33 | 191,915 | -0.78(-3.22%) |
Apr 22, 2016 | 24.03 | 24.21 | 23.92 | 24.10 | 162,320 | +0.05(+0.19%) |
Apr 21, 2016 | 24.75 | 24.79 | 24.05 | 24.06 | 161,425 | -0.68(-2.73%) |
Apr 20, 2016 | 24.80 | 24.97 | 24.45 | 24.73 | 153,230 | +0.02(+0.06%) |
Apr 19, 2016 | 24.79 | 25.28 | 24.70 | 24.72 | 176,343 | -0.20(-0.81%) |
Apr 18, 2016 | 25.64 | 25.68 | 24.82 | 24.92 | 195,654 | -0.70(-2.73%) |
Apr 15, 2016 | 25.68 | 25.86 | 25.50 | 25.62 | 246,127 | -0.02(-0.06%) |
Apr 14, 2016 | 25.94 | 25.94 | 25.60 | 25.63 | 191,147 | -0.17(-0.66%) |
Apr 13, 2016 | 25.72 | 25.92 | 25.63 | 25.81 | 318,855 | +0.16(+0.64%) |
Apr 12, 2016 | 25.29 | 25.77 | 25.29 | 25.64 | 149,788 | +0.33(+1.32%) |
Apr 11, 2016 | 25.75 | 26.17 | 25.26 | 25.31 | 145,303 | -0.40(-1.54%) |
Apr 08, 2016 | 25.85 | 26.07 | 25.63 | 25.70 | 264,974 | +0.10(+0.39%) |
Apr 07, 2016 | 25.35 | 25.88 | 25.35 | 25.60 | 266,645 | +0.13(+0.52%) |
Apr 06, 2016 | 25.29 | 25.70 | 25.28 | 25.47 | 113,437 | +0.12(+0.46%) |
Apr 05, 2016 | 25.46 | 25.73 | 25.27 | 25.35 | 128,916 | -0.28(-1.09%) |
Apr 04, 2016 | 25.63 | 26.36 | 25.63 | 25.63 | 225,204 | +0.01(+0.03%) |
Apr 01, 2016 | 25.63 | 25.97 | 25.63 | 25.63 | 127,296 | -0.23(-0.90%) |
Mar 31, 2016 | 25.90 | 26.15 | 25.82 | 25.86 | 71,216 | +0.03(+0.12%) |
Mar 30, 2016 | 25.78 | 26.01 | 25.63 | 25.83 | 167,953 | +0.10(+0.39%) |
Mar 29, 2016 | 25.55 | 25.84 | 25.28 | 25.73 | 128,162 | +0.05(+0.21%) |
Mar 28, 2016 | 25.66 | 25.84 | 25.32 | 25.67 | 122,612 | -0.01(-0.03%) |
Mar 24, 2016 | 25.48 | 25.68 | 25.68 | 25.68 | 224,708 | +0.15(+0.58%) |
Mar 23, 2016 | 25.49 | 25.75 | 25.25 | 25.53 | 346,933 | -0.10(-0.39%) |
Mar 22, 2016 | 25.15 | 25.70 | 24.92 | 25.63 | 97,549 | +0.26(+1.04%) |
Mar 21, 2016 | 25.05 | 25.80 | 25.04 | 25.37 | 146,315 | +0.33(+1.33%) |
Mar 18, 2016 | 25.25 | 25.34 | 24.80 | 25.04 | 146,596 | -0.09(-0.34%) |
Mar 17, 2016 | 24.38 | 25.26 | 24.38 | 25.12 | 111,651 | +0.59(+2.41%) |
Mar 16, 2016 | 24.63 | 24.92 | 24.42 | 24.53 | 165,440 | -0.26(-1.03%) |
Mar 15, 2016 | 24.73 | 24.84 | 24.28 | 24.79 | 212,556 | -0.06(-0.25%) |
Mar 14, 2016 | 24.64 | 24.92 | 24.64 | 24.85 | 179,703 | +0.22(+0.88%) |
Mar 11, 2016 | 24.36 | 24.65 | 24.19 | 24.63 | 187,180 | +0.53(+2.19%) |
Mar 10, 2016 | 24.34 | 24.40 | 23.90 | 24.10 | 193,636 | -0.09(-0.39%) |
Mar 09, 2016 | 24.33 | 24.44 | 23.71 | 24.20 | 196,862 | -0.15(-0.61%) |
Mar 08, 2016 | 23.92 | 24.58 | 23.92 | 24.35 | 256,598 | +0.22(+0.90%) |
Mar 07, 2016 | 23.92 | 24.38 | 23.92 | 24.13 | 257,627 | +0.24(+1.01%) |
Mar 04, 2016 | 25.18 | 25.19 | 23.32 | 23.89 | 539,517 | -2.30(-8.78%) |
Mar 03, 2016 | 27.47 | 27.76 | 25.49 | 26.19 | 351,727 | -1.26(-4.58%) |
Mar 02, 2016 | 27.59 | 27.72 | 27.18 | 27.44 | 150,275 | -0.21(-0.76%) |
Mar 01, 2016 | 27.43 | 27.68 | 27.13 | 27.65 | 157,151 | +0.37(+1.34%) |
Feb 29, 2016 | 26.85 | 27.71 | 26.71 | 27.29 | 248,786 | +0.45(+1.68%) |
Feb 26, 2016 | 27.34 | 27.59 | 26.64 | 26.84 | 150,158 | -0.28(-1.03%) |
Feb 25, 2016 | 26.77 | 27.19 | 26.46 | 27.12 | 89,001 | +0.46(+1.72%) |
Feb 24, 2016 | 26.41 | 26.92 | 26.24 | 26.66 | 88,162 | +0.08(+0.29%) |
Feb 23, 2016 | 27.04 | 27.04 | 26.54 | 26.58 | 80,207 | -0.51(-1.89%) |
Feb 22, 2016 | 26.66 | 27.18 | 26.53 | 27.09 | 102,092 | +0.33(+1.25%) |
Feb 19, 2016 | 26.76 | 26.95 | 26.61 | 26.76 | 88,175 | -0.02(-0.09%) |
Feb 18, 2016 | 26.40 | 27.01 | 26.25 | 26.78 | 118,338 | +0.50(+1.89%) |
Feb 17, 2016 | 26.56 | 26.57 | 26.16 | 26.29 | 112,764 | -0.09(-0.35%) |
Feb 16, 2016 | 26.26 | 26.43 | 25.75 | 26.38 | 126,416 | +0.56(+2.18%) |
Feb 12, 2016 | 25.24 | 25.82 | 25.82 | 25.82 | 119,257 | +0.81(+3.23%) |
Feb 11, 2016 | 24.52 | 25.07 | 24.32 | 25.01 | 121,047 | -0.01(-0.03%) |
Feb 10, 2016 | 24.92 | 25.39 | 24.71 | 25.02 | 100,391 | +0.39(+1.59%) |
Feb 09, 2016 | 24.62 | 24.96 | 24.25 | 24.62 | 136,627 | -0.40(-1.60%) |
Feb 08, 2016 | 24.99 | 25.21 | 24.52 | 25.02 | 172,074 | -0.27(-1.07%) |
Feb 05, 2016 | 24.92 | 25.54 | 24.70 | 25.29 | 202,209 | +0.61(+2.46%) |
Feb 04, 2016 | 24.49 | 24.93 | 24.28 | 24.69 | 123,237 | +0.21(+0.85%) |
Feb 03, 2016 | 24.96 | 25.21 | 24.33 | 24.48 | 116,191 | -0.33(-1.33%) |
Feb 02, 2016 | 25.24 | 25.50 | 24.50 | 24.81 | 124,266 | -0.15(-0.59%) |
Feb 01, 2016 | 25.53 | 25.66 | 24.71 | 24.96 | 160,314 | -0.64(-2.50%) |
Jan 29, 2016 | 24.81 | 25.68 | 24.81 | 25.59 | 186,637 | +1.07(+4.36%) |
Jan 28, 2016 | 24.53 | 24.91 | 24.48 | 24.52 | 104,591 | +0.31(+1.27%) |
Jan 27, 2016 | 24.34 | 24.69 | 24.09 | 24.22 | 164,291 | -0.10(-0.41%) |
Jan 26, 2016 | 24.06 | 24.73 | 23.84 | 24.32 | 255,910 | +0.49(+2.07%) |
Jan 25, 2016 | 23.99 | 24.02 | 23.35 | 23.82 | 166,456 | +0.02(+0.10%) |
Jan 22, 2016 | 23.59 | 23.94 | 23.28 | 23.80 | 90,830 | +0.81(+3.51%) |
Jan 21, 2016 | 23.35 | 23.76 | 22.90 | 22.99 | 229,114 | -0.22(-0.93%) |
Jan 20, 2016 | 22.89 | 23.82 | 22.55 | 23.21 | 268,326 | +0.10(+0.43%) |
Jan 19, 2016 | 23.86 | 23.86 | 22.72 | 23.11 | 262,024 | -0.55(-2.34%) |
Jan 15, 2016 | 24.09 | 23.66 | 23.66 | 23.66 | 225,263 | -1.16(-4.68%) |
Jan 14, 2016 | 24.09 | 25.02 | 23.69 | 24.82 | 236,811 | +0.92(+3.86%) |
Jan 13, 2016 | 24.27 | 24.68 | 23.45 | 23.90 | 220,706 | -0.37(-1.52%) |
Jan 12, 2016 | 24.62 | 24.78 | 23.99 | 24.27 | 208,799 | -0.08(-0.32%) |
Jan 11, 2016 | 24.51 | 24.77 | 24.16 | 24.35 | 272,670 | +0.18(+0.73%) |
Jan 08, 2016 | 24.72 | 25.23 | 24.16 | 24.17 | 404,591 | -0.83(-3.32%) |
Jan 07, 2016 | 24.98 | 25.44 | 24.85 | 25.00 | 189,615 | -0.47(-1.84%) |
Jan 06, 2016 | 25.60 | 25.75 | 25.34 | 25.47 | 115,535 | -0.25(-0.99%) |
Jan 05, 2016 | 26.01 | 26.34 | 25.51 | 25.73 | 135,289 | +0.05(+0.21%) |
Jan 04, 2016 | 26.56 | 26.56 | 25.42 | 25.67 | 257,212 | -1.15(-4.30%) |
Dec 31, 2015 | 27.71 | 26.83 | 26.83 | 26.83 | 122,115 | -0.62(-2.27%) |
Dec 30, 2015 | 27.89 | 28.04 | 27.40 | 27.45 | 143,801 | -0.37(-1.33%) |
Dec 29, 2015 | 27.19 | 28.00 | 27.15 | 27.82 | 185,367 | +0.75(+2.79%) |
Dec 28, 2015 | 27.10 | 27.80 | 26.67 | 27.06 | 119,696 | -0.11(-0.40%) |
Dec 24, 2015 | 26.99 | 27.17 | 27.17 | 27.17 | 85,350 | +0.40(+1.50%) |
Dec 23, 2015 | 26.46 | 26.79 | 26.37 | 26.77 | 157,072 | +0.53(+2.02%) |
Dec 22, 2015 | 25.83 | 26.52 | 25.79 | 26.24 | 126,624 | +0.63(+2.46%) |
Dec 21, 2015 | 25.16 | 25.63 | 24.89 | 25.61 | 130,923 | +0.71(+2.84%) |
Dec 18, 2015 | 25.40 | 25.62 | 24.87 | 24.90 | 366,391 | -0.87(-3.38%) |
Dec 17, 2015 | 26.13 | 26.61 | 25.63 | 25.77 | 150,077 | -0.45(-1.70%) |
Dec 16, 2015 | 25.75 | 27.10 | 25.47 | 26.22 | 352,986 | +1.09(+4.35%) |
Dec 15, 2015 | 25.28 | 25.49 | 24.86 | 25.13 | 204,939 | +0.06(+0.25%) |
Dec 14, 2015 | 26.30 | 26.30 | 25.02 | 25.06 | 252,262 | -1.15(-4.40%) |
Dec 11, 2015 | 27.55 | 27.75 | 25.83 | 26.22 | 263,919 | -1.62(-5.81%) |
Dec 10, 2015 | 28.02 | 28.07 | 27.58 | 27.83 | 128,169 | -0.25(-0.90%) |
Dec 09, 2015 | 28.63 | 29.04 | 28.03 | 28.09 | 145,504 | -0.69(-2.41%) |
Dec 08, 2015 | 29.14 | 29.32 | 28.67 | 28.78 | 77,113 | -0.35(-1.19%) |
Dec 07, 2015 | 28.99 | 29.24 | 28.56 | 29.13 | 118,980 | +0.15(+0.53%) |
Dec 04, 2015 | 29.04 | 29.37 | 28.66 | 28.97 | 67,298 | +0.06(+0.21%) |
Dec 03, 2015 | 29.14 | 29.68 | 28.65 | 28.91 | 163,248 | -0.28(-0.95%) |
Dec 02, 2015 | 29.57 | 29.77 | 29.07 | 29.19 | 105,045 | -0.18(-0.60%) |
Dec 01, 2015 | 29.97 | 30.27 | 29.24 | 29.37 | 110,209 | -0.75(-2.50%) |
Nov 30, 2015 | 29.14 | 30.75 | 29.07 | 30.12 | 241,195 | +1.43(+4.99%) |
Nov 27, 2015 | 29.63 | 29.64 | 28.39 | 28.69 | 180,842 | -1.25(-4.17%) |
Nov 25, 2015 | 29.84 | 29.94 | 29.94 | 29.94 | 84,181 | +0.08(+0.28%) |
Nov 24, 2015 | 30.42 | 30.54 | 29.71 | 29.85 | 122,442 | -0.82(-2.66%) |
Nov 23, 2015 | 30.12 | 30.78 | 30.06 | 30.67 | 96,393 | +0.48(+1.58%) |
Nov 20, 2015 | 30.34 | 30.89 | 30.08 | 30.19 | 123,843 | +0.12(+0.38%) |
Nov 19, 2015 | 31.25 | 31.25 | 29.87 | 30.07 | 134,189 | -0.88(-2.84%) |
Nov 18, 2015 | 31.73 | 31.75 | 30.80 | 30.95 | 121,673 | -0.20(-0.64%) |
Nov 17, 2015 | 31.69 | 31.99 | 31.05 | 31.15 | 154,878 | -0.31(-1.00%) |
Nov 16, 2015 | 31.10 | 31.59 | 30.88 | 31.47 | 138,379 | +0.36(+1.15%) |
Nov 13, 2015 | 31.06 | 31.26 | 30.70 | 31.11 | 93,769 | -0.02(-0.07%) |
Nov 12, 2015 | 31.57 | 31.57 | 31.03 | 31.13 | 87,866 | -0.51(-1.62%) |
Nov 11, 2015 | 31.63 | 31.79 | 31.36 | 31.64 | 101,656 | +0.08(+0.24%) |
Nov 10, 2015 | 31.50 | 31.70 | 31.41 | 31.57 | 79,598 | +0.02(+0.07%) |
Nov 09, 2015 | 32.09 | 32.28 | 31.40 | 31.54 | 154,895 | -0.66(-2.04%) |
Nov 06, 2015 | 31.94 | 32.34 | 31.94 | 32.20 | 96,242 | +0.09(+0.29%) |
Nov 05, 2015 | 30.52 | 32.30 | 30.41 | 32.11 | 250,198 | +1.73(+5.68%) |
Nov 04, 2015 | 32.40 | 32.47 | 29.27 | 30.38 | 618,792 | -2.35(-7.19%) |
Nov 03, 2015 | 33.57 | 33.85 | 32.62 | 32.73 | 341,102 | -1.02(-3.01%) |
Nov 02, 2015 | 33.35 | 34.08 | 33.35 | 33.75 | 190,736 | +0.43(+1.28%) |
Oct 30, 2015 | 34.03 | 34.39 | 33.31 | 33.32 | 77,752 | -0.80(-2.35%) |
Oct 29, 2015 | 34.25 | 34.77 | 34.10 | 34.12 | 84,219 | -0.46(-1.33%) |
Oct 28, 2015 | 33.51 | 34.60 | 33.47 | 34.58 | 149,935 | +1.08(+3.22%) |
Oct 27, 2015 | 33.84 | 34.01 | 32.97 | 33.51 | 94,155 | -0.48(-1.42%) |
Oct 26, 2015 | 33.87 | 34.09 | 33.41 | 33.99 | 163,544 | +0.18(+0.54%) |
Oct 23, 2015 | 33.66 | 34.16 | 33.31 | 33.80 | 107,565 | +0.20(+0.59%) |
Oct 22, 2015 | 33.41 | 33.89 | 33.16 | 33.61 | 129,256 | +0.41(+1.22%) |
Oct 21, 2015 | 33.54 | 33.76 | 33.12 | 33.20 | 169,980 | -0.23(-0.69%) |
Oct 20, 2015 | 30.88 | 33.51 | 30.64 | 33.43 | 547,052 | +3.06(+10.06%) |
Oct 19, 2015 | 30.33 | 30.50 | 30.14 | 30.37 | 179,566 | +0.02(+0.05%) |
Oct 16, 2015 | 30.40 | 30.69 | 30.07 | 30.36 | 250,793 | +0.08(+0.25%) |
Oct 15, 2015 | 29.80 | 30.31 | 29.64 | 30.28 | 212,400 | +0.57(+1.90%) |
Oct 14, 2015 | 30.46 | 30.71 | 29.43 | 29.72 | 368,862 | -0.60(-1.99%) |
Oct 13, 2015 | 30.53 | 31.01 | 30.14 | 30.32 | 88,843 | -0.24(-0.80%) |
Oct 12, 2015 | 30.59 | 30.70 | 30.35 | 30.56 | 167,749 | +0.05(+0.15%) |
Oct 09, 2015 | 30.55 | 30.78 | 30.48 | 30.52 | 127,287 | -0.14(-0.45%) |
Oct 08, 2015 | 31.37 | 31.37 | 30.51 | 30.66 | 144,083 | -0.81(-2.57%) |
Oct 07, 2015 | 30.17 | 31.86 | 30.17 | 31.47 | 282,418 | +1.25(+4.12%) |
Oct 06, 2015 | 29.88 | 30.49 | 29.82 | 30.22 | 187,322 | +0.23(+0.76%) |
Oct 05, 2015 | 28.56 | 30.14 | 28.56 | 29.99 | 380,980 | +1.83(+6.51%) |
Oct 02, 2015 | 28.33 | 28.50 | 27.66 | 28.16 | 186,750 | -0.42(-1.47%) |
Oct 01, 2015 | 29.37 | 29.37 | 28.54 | 28.58 | 126,641 | -1.05(-3.53%) |
Sep 30, 2015 | 29.38 | 29.72 | 29.00 | 29.62 | 200,819 | +0.53(+1.84%) |
Sep 29, 2015 | 28.71 | 29.25 | 28.63 | 29.09 | 244,909 | +0.49(+1.71%) |
Sep 28, 2015 | 29.18 | 29.19 | 28.59 | 28.60 | 143,042 | -0.67(-2.30%) |
Sep 25, 2015 | 29.29 | 29.61 | 29.07 | 29.27 | 76,293 | -0.02(-0.05%) |
Sep 24, 2015 | 29.17 | 29.29 | 28.80 | 29.29 | 203,890 | +0.08(+0.29%) |
Sep 23, 2015 | 29.65 | 30.04 | 29.03 | 29.20 | 190,442 | -0.46(-1.55%) |
Sep 22, 2015 | 30.00 | 30.13 | 29.55 | 29.66 | 92,459 | -0.60(-1.99%) |
Sep 21, 2015 | 29.14 | 30.42 | 29.10 | 30.27 | 138,353 | +1.13(+3.88%) |
Sep 18, 2015 | 30.10 | 30.35 | 28.97 | 29.14 | 134,659 | -1.32(-4.34%) |
Sep 17, 2015 | 29.81 | 30.56 | 29.81 | 30.46 | 117,144 | +0.65(+2.18%) |
Sep 16, 2015 | 29.28 | 29.90 | 29.13 | 29.81 | 78,882 | +0.44(+1.51%) |
Sep 15, 2015 | 29.23 | 29.65 | 29.23 | 29.36 | 100,859 | +0.08(+0.26%) |
Sep 14, 2015 | 29.30 | 29.68 | 29.16 | 29.29 | 98,953 | -0.02(-0.08%) |
Sep 11, 2015 | 29.31 | 29.56 | 28.82 | 29.31 | 183,982 | -0.05(-0.16%) |
Sep 10, 2015 | 29.61 | 29.72 | 29.27 | 29.36 | 66,700 | -0.31(-1.06%) |
Sep 09, 2015 | 29.50 | 30.00 | 29.06 | 29.67 | 192,266 | +0.41(+1.38%) |
Sep 08, 2015 | 29.06 | 29.40 | 29.06 | 29.27 | 78,019 | +0.60(+2.08%) |
Sep 04, 2015 | 28.94 | 28.67 | 28.67 | 28.67 | 80,617 | -0.59(-2.01%) |
Sep 03, 2015 | 29.84 | 29.91 | 29.26 | 29.26 | 104,639 | -0.34(-1.14%) |
Sep 02, 2015 | 30.01 | 30.01 | 29.43 | 29.59 | 167,461 | -0.21(-0.72%) |
Sep 01, 2015 | 30.23 | 30.38 | 29.62 | 29.81 | 115,121 | -0.57(-1.86%) |
Aug 31, 2015 | 28.84 | 30.50 | 28.84 | 30.37 | 186,551 | +1.12(+3.81%) |
Aug 28, 2015 | 29.84 | 30.04 | 28.93 | 29.26 | 289,875 | -0.47(-1.57%) |
Aug 27, 2015 | 30.74 | 30.74 | 29.62 | 29.72 | 182,559 | -0.77(-2.53%) |
Aug 26, 2015 | 30.39 | 30.72 | 29.74 | 30.50 | 271,861 | +0.66(+2.20%) |
Aug 25, 2015 | 31.09 | 31.09 | 29.79 | 29.84 | 344,091 | -0.39(-1.29%) |
Aug 24, 2015 | 29.46 | 30.56 | 29.20 | 30.23 | 239,068 | -0.42(-1.37%) |
Aug 21, 2015 | 30.66 | 31.18 | 30.19 | 30.65 | 221,177 | -0.47(-1.50%) |
Aug 20, 2015 | 31.66 | 32.05 | 31.06 | 31.11 | 157,029 | -0.83(-2.61%) |
Aug 19, 2015 | 32.17 | 32.51 | 31.78 | 31.95 | 118,789 | -0.35(-1.09%) |
Aug 18, 2015 | 32.92 | 32.97 | 32.24 | 32.30 | 121,788 | -0.53(-1.62%) |
Aug 17, 2015 | 32.47 | 32.88 | 32.10 | 32.83 | 101,715 | +0.25(+0.77%) |
Aug 14, 2015 | 32.85 | 33.10 | 32.25 | 32.58 | 114,584 | -0.30(-0.90%) |
Aug 13, 2015 | 33.03 | 33.32 | 32.04 | 32.88 | 268,156 | +0.14(+0.42%) |
Aug 12, 2015 | 31.20 | 32.84 | 31.06 | 32.74 | 253,988 | +1.38(+4.40%) |
Aug 11, 2015 | 31.16 | 31.47 | 31.07 | 31.36 | 113,325 | +0.05(+0.15%) |
Aug 10, 2015 | 31.40 | 32.31 | 31.18 | 31.31 | 165,071 | +0.17(+0.56%) |
Aug 07, 2015 | 30.93 | 31.90 | 29.97 | 31.14 | 285,114 | +0.01(+0.02%) |
Aug 06, 2015 | 29.98 | 31.46 | 29.97 | 31.13 | 291,889 | +0.89(+2.94%) |
Aug 05, 2015 | 32.66 | 33.92 | 30.14 | 30.24 | 709,203 | -3.57(-10.55%) |
Aug 04, 2015 | 33.66 | 34.08 | 33.41 | 33.81 | 142,212 | +0.47(+1.41%) |
Aug 03, 2015 | 34.11 | 34.11 | 33.02 | 33.34 | 161,914 | -0.71(-2.09%) |
Jul 31, 2015 | 33.90 | 34.42 | 33.88 | 34.05 | 180,880 | +0.01(+0.02%) |
Jul 30, 2015 | 33.97 | 34.14 | 33.85 | 34.04 | 54,954 | +0.10(+0.29%) |
Jul 29, 2015 | 33.93 | 34.28 | 33.91 | 33.94 | 61,298 | -0.05(-0.13%) |
Jul 28, 2015 | 34.16 | 34.20 | 33.72 | 33.99 | 90,238 | +0.07(+0.20%) |
Jul 27, 2015 | 33.59 | 34.19 | 32.96 | 33.92 | 104,931 | +0.31(+0.93%) |
Jul 24, 2015 | 34.07 | 34.07 | 33.45 | 33.61 | 74,725 | -0.41(-1.20%) |
Jul 23, 2015 | 34.31 | 34.50 | 33.16 | 34.02 | 178,297 | -0.20(-0.60%) |
Jul 22, 2015 | 33.57 | 34.71 | 33.45 | 34.23 | 315,321 | +0.81(+2.43%) |
Jul 21, 2015 | 34.06 | 34.29 | 33.09 | 33.41 | 326,672 | -0.72(-2.11%) |
Jul 20, 2015 | 34.70 | 34.80 | 33.86 | 34.13 | 237,914 | -0.39(-1.14%) |
Jul 17, 2015 | 34.48 | 34.90 | 33.85 | 34.53 | 208,604 | +0.05(+0.13%) |
Jul 16, 2015 | 34.26 | 34.52 | 34.10 | 34.48 | 134,680 | +0.58(+1.72%) |
Jul 15, 2015 | 33.27 | 33.92 | 33.19 | 33.90 | 100,715 | +0.63(+1.89%) |
Jul 14, 2015 | 34.01 | 34.01 | 33.10 | 33.27 | 61,208 | -0.59(-1.75%) |
Jul 13, 2015 | 33.38 | 34.20 | 33.32 | 33.86 | 79,244 | +0.55(+1.64%) |
Jul 10, 2015 | 33.00 | 33.38 | 32.84 | 33.32 | 121,426 | +0.75(+2.31%) |
Jul 09, 2015 | 33.15 | 33.45 | 32.49 | 32.56 | 126,044 | -0.24(-0.74%) |
Jul 08, 2015 | 32.66 | 33.22 | 32.47 | 32.81 | 176,992 | -0.30(-0.92%) |
Jul 07, 2015 | 33.05 | 33.31 | 32.41 | 33.11 | 139,794 | +0.12(+0.37%) |
Jul 06, 2015 | 32.36 | 33.47 | 32.08 | 32.99 | 122,627 | +0.51(+1.56%) |
Jul 02, 2015 | 33.65 | 32.48 | 32.48 | 32.48 | 128,902 | -1.28(-3.80%) |
Jul 01, 2015 | 33.93 | 34.41 | 33.50 | 33.76 | 123,221 | +0.22(+0.66%) |
Jun 30, 2015 | 33.59 | 33.84 | 33.28 | 33.54 | 71,136 | +0.27(+0.82%) |
Jun 29, 2015 | 33.53 | 33.79 | 33.19 | 33.27 | 145,203 | -0.86(-2.51%) |
Jun 26, 2015 | 34.07 | 34.29 | 33.72 | 34.13 | 198,900 | +0.11(+0.33%) |
Jun 25, 2015 | 34.32 | 34.50 | 33.90 | 34.01 | 44,560 | -0.14(-0.42%) |
Jun 24, 2015 | 34.74 | 34.82 | 34.12 | 34.16 | 113,062 | -0.64(-1.83%) |
Jun 23, 2015 | 34.02 | 34.90 | 33.80 | 34.79 | 177,899 | +0.96(+2.85%) |
Jun 22, 2015 | 33.27 | 34.10 | 33.16 | 33.83 | 195,840 | +0.67(+2.01%) |
Jun 19, 2015 | 32.81 | 33.33 | 32.59 | 33.16 | 104,633 | +0.46(+1.42%) |
Jun 18, 2015 | 32.69 | 33.13 | 32.40 | 32.70 | 91,614 | +0.02(+0.07%) |
Jun 17, 2015 | 32.75 | 33.13 | 32.62 | 32.68 | 62,587 | -0.09(-0.28%) |
Jun 16, 2015 | 32.40 | 33.11 | 32.40 | 32.77 | 83,189 | +0.30(+0.91%) |
Jun 15, 2015 | 32.77 | 33.18 | 32.34 | 32.47 | 102,305 | -0.46(-1.38%) |
Jun 12, 2015 | 32.78 | 33.10 | 32.62 | 32.93 | 66,180 | +0.10(+0.30%) |
Jun 11, 2015 | 32.59 | 33.22 | 32.53 | 32.83 | 59,497 | +0.18(+0.56%) |
Jun 10, 2015 | 32.12 | 32.72 | 32.12 | 32.65 | 103,075 | +0.59(+1.85%) |
Jun 09, 2015 | 32.34 | 32.34 | 31.81 | 32.06 | 91,744 | -0.36(-1.12%) |
Jun 08, 2015 | 33.07 | 33.32 | 32.35 | 32.42 | 79,413 | -0.62(-1.88%) |
Jun 05, 2015 | 33.03 | 33.19 | 32.72 | 33.04 | 108,472 | +0.11(+0.35%) |
Jun 04, 2015 | 32.85 | 33.19 | 32.85 | 32.93 | 260,968 | -0.21(-0.64%) |
Jun 03, 2015 | 33.04 | 33.31 | 32.72 | 33.14 | 86,729 | +0.33(+1.02%) |
Jun 02, 2015 | 33.00 | 33.12 | 32.67 | 32.81 | 98,175 | -0.18(-0.55%) |