Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.86 | 26.26 | 25.81 | 25.96 | 211,627 | +0.27(+1.05%) |
May 27, 2016 | 25.77 | 25.69 | 25.69 | 25.69 | 153,300 | -0.19(-0.73%) |
May 26, 2016 | 26.54 | 26.82 | 25.75 | 25.88 | 394,333 | -0.39(-1.48%) |
May 25, 2016 | 25.14 | 26.48 | 25.12 | 26.27 | 523,726 | +1.36(+5.46%) |
May 24, 2016 | 24.56 | 25.05 | 24.35 | 24.91 | 234,023 | +0.56(+2.30%) |
May 23, 2016 | 24.35 | 24.65 | 24.21 | 24.35 | 193,577 | -0.12(-0.49%) |
May 20, 2016 | 23.90 | 24.57 | 23.77 | 24.47 | 224,495 | +0.69(+2.90%) |
May 19, 2016 | 23.69 | 24.11 | 23.35 | 23.78 | 279,440 | -0.20(-0.83%) |
May 18, 2016 | 23.98 | 24.79 | 23.75 | 23.98 | 332,433 | -0.26(-1.07%) |
May 17, 2016 | 24.26 | 25.07 | 24.01 | 24.24 | 290,894 | +0.00(+0.00%) |
May 16, 2016 | 24.21 | 24.96 | 24.21 | 24.24 | 381,894 | +0.34(+1.42%) |
May 13, 2016 | 24.02 | 24.98 | 23.70 | 23.90 | 256,570 | -0.28(-1.16%) |
May 12, 2016 | 24.58 | 24.93 | 23.82 | 24.18 | 308,118 | -0.16(-0.66%) |
May 11, 2016 | 24.50 | 25.21 | 24.16 | 24.34 | 430,059 | -0.17(-0.69%) |
May 10, 2016 | 23.78 | 24.81 | 23.71 | 24.51 | 336,466 | +0.74(+3.11%) |
May 09, 2016 | 24.49 | 24.71 | 23.64 | 23.77 | 561,085 | -0.95(-3.84%) |
May 06, 2016 | 24.35 | 24.86 | 24.35 | 24.72 | 422,806 | +0.21(+0.86%) |
May 05, 2016 | 24.91 | 25.12 | 24.45 | 24.51 | 402,599 | -0.07(-0.28%) |
May 04, 2016 | 25.00 | 25.67 | 24.50 | 24.58 | 409,974 | -0.55(-2.19%) |
May 03, 2016 | 25.39 | 25.68 | 24.65 | 25.13 | 570,737 | -0.64(-2.48%) |
May 02, 2016 | 25.73 | 26.23 | 25.13 | 25.77 | 758,015 | +0.03(+0.12%) |
Apr 29, 2016 | 25.25 | 27.20 | 24.85 | 25.74 | 1,066,027 | +1.22(+4.98%) |
Apr 28, 2016 | 24.50 | 25.84 | 23.95 | 24.52 | 947,306 | -0.08(-0.33%) |
Apr 27, 2016 | 24.79 | 24.98 | 24.53 | 24.60 | 412,448 | -0.21(-0.85%) |
Apr 26, 2016 | 24.85 | 25.07 | 24.58 | 24.81 | 400,075 | +0.17(+0.69%) |
Apr 25, 2016 | 24.62 | 24.95 | 24.48 | 24.64 | 425,279 | -0.13(-0.52%) |
Apr 22, 2016 | 24.57 | 25.11 | 24.57 | 24.77 | 393,996 | +0.11(+0.45%) |
Apr 21, 2016 | 24.62 | 24.95 | 24.28 | 24.66 | 466,993 | +0.11(+0.45%) |
Apr 20, 2016 | 24.32 | 24.84 | 23.99 | 24.55 | 387,187 | +0.41(+1.70%) |
Apr 19, 2016 | 24.96 | 25.04 | 24.08 | 24.14 | 399,296 | -0.42(-1.71%) |
Apr 18, 2016 | 23.27 | 25.01 | 23.21 | 24.56 | 628,811 | +0.90(+3.80%) |
Apr 15, 2016 | 23.23 | 23.88 | 23.12 | 23.66 | 437,738 | +0.29(+1.24%) |
Apr 14, 2016 | 23.72 | 23.84 | 23.28 | 23.37 | 215,896 | -0.13(-0.55%) |
Apr 13, 2016 | 22.90 | 23.70 | 22.65 | 23.50 | 453,806 | +0.77(+3.39%) |
Apr 12, 2016 | 22.73 | 23.10 | 22.36 | 22.73 | 332,896 | +0.17(+0.75%) |
Apr 11, 2016 | 22.83 | 23.26 | 22.48 | 22.56 | 338,376 | +0.05(+0.22%) |
Apr 08, 2016 | 22.11 | 23.32 | 22.05 | 22.51 | 640,219 | +0.77(+3.54%) |
Apr 07, 2016 | 21.75 | 22.03 | 21.53 | 21.74 | 611,976 | -0.23(-1.05%) |
Apr 06, 2016 | 21.72 | 22.05 | 21.47 | 21.97 | 699,289 | +0.27(+1.24%) |
Apr 05, 2016 | 21.38 | 21.75 | 21.30 | 21.70 | 584,252 | -0.05(-0.23%) |
Apr 04, 2016 | 21.75 | 21.93 | 21.47 | 21.75 | 445,784 | -0.08(-0.37%) |
Apr 01, 2016 | 21.40 | 22.00 | 20.86 | 21.83 | 348,103 | +0.11(+0.51%) |
Mar 31, 2016 | 21.50 | 22.00 | 21.50 | 21.72 | 272,306 | +0.17(+0.79%) |
Mar 30, 2016 | 22.00 | 22.05 | 21.24 | 21.55 | 319,063 | -0.11(-0.51%) |
Mar 29, 2016 | 20.02 | 21.81 | 19.79 | 21.66 | 399,084 | +1.31(+6.44%) |
Mar 28, 2016 | 20.96 | 20.96 | 20.02 | 20.35 | 213,254 | -0.59(-2.82%) |
Mar 24, 2016 | 20.49 | 20.94 | 20.94 | 20.94 | 327,500 | +0.17(+0.82%) |
Mar 23, 2016 | 21.49 | 21.56 | 20.65 | 20.77 | 335,488 | -0.76(-3.53%) |
Mar 22, 2016 | 20.76 | 21.98 | 20.66 | 21.53 | 331,153 | +0.48(+2.28%) |
Mar 21, 2016 | 20.74 | 21.08 | 20.59 | 21.05 | 317,445 | +0.13(+0.62%) |
Mar 18, 2016 | 21.17 | 21.48 | 20.55 | 20.92 | 558,077 | -0.08(-0.38%) |
Mar 17, 2016 | 19.76 | 21.32 | 19.64 | 21.00 | 640,399 | +1.40(+7.14%) |
Mar 16, 2016 | 19.27 | 19.78 | 19.03 | 19.60 | 284,289 | +0.36(+1.87%) |
Mar 15, 2016 | 19.61 | 19.61 | 19.04 | 19.24 | 278,712 | -0.61(-3.07%) |
Mar 14, 2016 | 19.69 | 20.11 | 19.34 | 19.85 | 354,996 | -0.10(-0.50%) |
Mar 11, 2016 | 19.73 | 20.28 | 18.48 | 19.95 | 550,807 | +0.62(+3.21%) |
Mar 10, 2016 | 19.29 | 19.55 | 18.63 | 19.33 | 585,783 | +0.02(+0.10%) |
Mar 09, 2016 | 19.94 | 20.29 | 18.91 | 19.31 | 865,486 | -0.42(-2.13%) |
Mar 08, 2016 | 20.63 | 21.01 | 19.56 | 19.73 | 857,670 | -1.14(-5.46%) |
Mar 07, 2016 | 21.24 | 21.73 | 20.76 | 20.87 | 744,797 | -0.29(-1.37%) |
Mar 04, 2016 | 21.36 | 21.69 | 20.86 | 21.16 | 501,833 | -0.07(-0.33%) |
Mar 03, 2016 | 21.02 | 21.40 | 20.81 | 21.23 | 520,528 | +0.25(+1.19%) |
Mar 02, 2016 | 20.32 | 21.05 | 20.32 | 20.98 | 475,516 | +0.59(+2.89%) |
Mar 01, 2016 | 20.37 | 20.81 | 19.97 | 20.39 | 321,534 | +0.22(+1.09%) |
Feb 29, 2016 | 20.10 | 20.43 | 19.92 | 20.17 | 649,329 | +0.26(+1.31%) |
Feb 26, 2016 | 19.72 | 20.30 | 19.27 | 19.91 | 671,535 | -0.01(-0.05%) |
Feb 25, 2016 | 21.00 | 21.76 | 19.05 | 19.92 | 2,127,404 | +2.77(+16.15%) |
Feb 24, 2016 | 16.28 | 17.21 | 16.05 | 17.15 | 524,431 | +0.52(+3.13%) |
Feb 23, 2016 | 17.49 | 17.50 | 16.34 | 16.63 | 371,478 | -0.93(-5.30%) |
Feb 22, 2016 | 17.18 | 17.83 | 17.18 | 17.56 | 412,206 | +0.76(+4.52%) |
Feb 19, 2016 | 17.28 | 17.28 | 16.23 | 16.80 | 437,577 | -0.73(-4.16%) |
Feb 18, 2016 | 17.97 | 17.97 | 16.85 | 17.53 | 273,672 | -0.22(-1.24%) |
Feb 17, 2016 | 17.19 | 18.34 | 16.99 | 17.75 | 311,563 | +0.82(+4.84%) |
Feb 16, 2016 | 16.71 | 16.96 | 16.20 | 16.93 | 205,197 | +0.52(+3.17%) |
Feb 12, 2016 | 16.11 | 16.41 | 16.41 | 16.41 | 330,900 | +0.59(+3.73%) |
Feb 11, 2016 | 15.56 | 16.45 | 15.24 | 15.82 | 190,590 | -0.14(-0.88%) |
Feb 10, 2016 | 15.94 | 16.55 | 15.66 | 15.96 | 259,903 | -0.05(-0.31%) |
Feb 09, 2016 | 15.78 | 16.21 | 15.62 | 16.01 | 299,303 | -0.13(-0.81%) |
Feb 08, 2016 | 15.64 | 16.53 | 15.28 | 16.14 | 335,033 | +0.18(+1.13%) |
Feb 05, 2016 | 15.95 | 16.48 | 15.73 | 15.96 | 284,364 | -0.07(-0.44%) |
Feb 04, 2016 | 15.76 | 16.59 | 15.46 | 16.03 | 550,140 | +0.38(+2.43%) |
Feb 03, 2016 | 15.43 | 15.88 | 14.70 | 15.65 | 222,269 | +0.47(+3.10%) |
Feb 02, 2016 | 15.62 | 15.93 | 15.12 | 15.18 | 198,655 | -0.87(-5.42%) |
Feb 01, 2016 | 15.96 | 16.19 | 15.31 | 16.05 | 323,775 | -0.16(-0.99%) |
Jan 29, 2016 | 15.92 | 16.30 | 15.90 | 16.21 | 853,878 | +0.43(+2.72%) |
Jan 28, 2016 | 16.15 | 16.25 | 15.49 | 15.78 | 272,908 | +0.08(+0.51%) |
Jan 27, 2016 | 15.90 | 16.30 | 15.54 | 15.70 | 289,956 | -0.31(-1.94%) |
Jan 26, 2016 | 15.59 | 16.02 | 15.30 | 16.01 | 305,910 | +0.79(+5.19%) |
Jan 25, 2016 | 15.41 | 15.67 | 15.02 | 15.22 | 560,561 | -0.64(-4.04%) |
Jan 22, 2016 | 16.01 | 16.55 | 15.69 | 15.86 | 471,831 | +0.46(+2.99%) |
Jan 21, 2016 | 14.21 | 15.59 | 14.15 | 15.40 | 604,929 | +1.15(+8.07%) |
Jan 20, 2016 | 14.00 | 14.64 | 13.27 | 14.25 | 788,826 | -0.27(-1.86%) |
Jan 19, 2016 | 14.97 | 15.31 | 14.09 | 14.52 | 591,755 | -0.25(-1.69%) |
Jan 15, 2016 | 15.02 | 14.77 | 14.77 | 14.77 | 383,900 | -0.93(-5.92%) |
Jan 14, 2016 | 15.11 | 15.93 | 14.54 | 15.70 | 493,162 | +0.98(+6.66%) |
Jan 13, 2016 | 15.58 | 15.95 | 14.60 | 14.72 | 531,869 | -0.51(-3.35%) |
Jan 12, 2016 | 15.51 | 16.01 | 14.50 | 15.23 | 506,300 | +0.14(+0.93%) |
Jan 11, 2016 | 15.48 | 15.99 | 14.59 | 15.09 | 458,803 | -0.26(-1.69%) |
Jan 08, 2016 | 16.00 | 16.27 | 15.28 | 15.35 | 493,052 | -0.53(-3.34%) |
Jan 07, 2016 | 15.63 | 16.07 | 15.45 | 15.88 | 504,161 | -0.24(-1.49%) |
Jan 06, 2016 | 16.65 | 17.12 | 15.99 | 16.12 | 526,865 | -1.13(-6.55%) |
Jan 05, 2016 | 17.68 | 17.83 | 16.78 | 17.25 | 306,979 | -0.47(-2.65%) |
Jan 04, 2016 | 17.85 | 18.00 | 17.04 | 17.72 | 450,856 | -0.24(-1.34%) |
Dec 31, 2015 | 18.07 | 17.96 | 17.96 | 17.96 | 320,100 | -0.23(-1.26%) |
Dec 30, 2015 | 18.19 | 18.49 | 17.99 | 18.19 | 293,292 | -0.15(-0.82%) |
Dec 29, 2015 | 18.52 | 18.52 | 17.80 | 18.34 | 563,835 | +0.27(+1.49%) |
Dec 28, 2015 | 19.21 | 19.29 | 18.00 | 18.07 | 296,667 | -1.44(-7.38%) |
Dec 24, 2015 | 19.18 | 19.51 | 19.51 | 19.51 | 233,800 | +0.31(+1.61%) |
Dec 23, 2015 | 18.26 | 19.22 | 18.11 | 19.20 | 527,658 | +1.30(+7.26%) |
Dec 22, 2015 | 17.93 | 18.17 | 17.78 | 17.90 | 411,231 | -0.01(-0.06%) |
Dec 21, 2015 | 17.91 | 18.44 | 17.60 | 17.91 | 322,214 | +0.07(+0.39%) |
Dec 18, 2015 | 17.44 | 18.23 | 17.39 | 17.84 | 541,750 | +0.40(+2.29%) |
Dec 17, 2015 | 18.11 | 18.25 | 17.12 | 17.44 | 372,692 | -0.72(-3.96%) |
Dec 16, 2015 | 17.80 | 18.45 | 17.70 | 18.16 | 333,151 | +0.38(+2.14%) |
Dec 15, 2015 | 18.20 | 18.47 | 17.45 | 17.78 | 391,599 | -0.17(-0.95%) |
Dec 14, 2015 | 18.46 | 18.70 | 17.62 | 17.95 | 467,792 | -0.60(-3.23%) |
Dec 11, 2015 | 18.38 | 18.65 | 18.01 | 18.55 | 633,648 | -0.17(-0.91%) |
Dec 10, 2015 | 18.34 | 18.94 | 18.21 | 18.72 | 278,458 | +0.31(+1.68%) |
Dec 09, 2015 | 17.91 | 18.98 | 17.35 | 18.41 | 328,596 | +0.60(+3.37%) |
Dec 08, 2015 | 18.62 | 18.64 | 17.44 | 17.81 | 757,797 | -1.34(-7.00%) |
Dec 07, 2015 | 19.52 | 19.57 | 18.87 | 19.15 | 722,144 | -0.78(-3.91%) |
Dec 04, 2015 | 20.08 | 20.22 | 19.35 | 19.93 | 635,876 | -0.38(-1.87%) |
Dec 03, 2015 | 21.29 | 21.32 | 20.12 | 20.31 | 513,668 | -0.67(-3.19%) |
Dec 02, 2015 | 22.37 | 22.90 | 20.65 | 20.98 | 535,933 | -1.55(-6.88%) |
Dec 01, 2015 | 21.25 | 22.65 | 20.51 | 22.53 | 528,874 | +1.20(+5.63%) |
Nov 30, 2015 | 21.51 | 21.98 | 21.16 | 21.33 | 545,235 | -0.29(-1.34%) |
Nov 27, 2015 | 22.00 | 22.13 | 21.41 | 21.62 | 231,508 | -0.57(-2.57%) |
Nov 25, 2015 | 21.48 | 22.19 | 22.19 | 22.19 | 448,900 | +0.42(+1.93%) |
Nov 24, 2015 | 19.95 | 21.90 | 19.95 | 21.77 | 482,199 | +1.89(+9.51%) |
Nov 23, 2015 | 19.50 | 20.52 | 19.50 | 19.88 | 305,568 | +0.38(+1.95%) |
Nov 20, 2015 | 19.32 | 19.83 | 19.07 | 19.50 | 807,455 | -0.13(-0.66%) |
Nov 19, 2015 | 19.79 | 19.79 | 19.46 | 19.63 | 271,633 | -0.15(-0.76%) |
Nov 18, 2015 | 19.43 | 19.87 | 19.43 | 19.78 | 333,640 | +0.50(+2.59%) |
Nov 17, 2015 | 19.54 | 19.79 | 19.10 | 19.28 | 369,495 | -0.23(-1.18%) |
Nov 16, 2015 | 19.41 | 19.93 | 19.13 | 19.51 | 360,373 | +0.15(+0.77%) |
Nov 13, 2015 | 19.13 | 19.80 | 18.79 | 19.36 | 409,486 | +0.18(+0.94%) |
Nov 12, 2015 | 18.79 | 19.52 | 18.50 | 19.18 | 387,358 | -0.10(-0.52%) |
Nov 11, 2015 | 20.00 | 20.00 | 19.20 | 19.28 | 426,436 | -0.68(-3.41%) |
Nov 10, 2015 | 19.61 | 20.03 | 19.36 | 19.96 | 367,299 | +0.38(+1.94%) |
Nov 09, 2015 | 19.83 | 20.09 | 19.08 | 19.58 | 382,828 | -0.25(-1.26%) |
Nov 06, 2015 | 19.25 | 20.36 | 18.79 | 19.83 | 497,708 | +0.44(+2.27%) |
Nov 05, 2015 | 18.54 | 19.55 | 18.52 | 19.39 | 476,430 | +1.03(+5.61%) |
Nov 04, 2015 | 18.55 | 19.30 | 17.85 | 18.36 | 514,888 | -1.22(-6.23%) |
Nov 03, 2015 | 18.92 | 20.01 | 18.60 | 19.58 | 564,345 | +0.79(+4.20%) |
Nov 02, 2015 | 17.08 | 18.88 | 17.08 | 18.79 | 792,099 | +1.60(+9.31%) |
Oct 30, 2015 | 16.13 | 17.39 | 15.08 | 17.19 | 1,638,926 | +0.73(+4.43%) |
Oct 29, 2015 | 20.40 | 20.99 | 16.34 | 16.46 | 2,474,084 | -5.15(-23.83%) |
Oct 28, 2015 | 20.50 | 21.83 | 20.50 | 21.61 | 362,300 | +1.00(+4.85%) |
Oct 27, 2015 | 21.43 | 21.72 | 20.38 | 20.61 | 522,620 | -1.26(-5.76%) |
Oct 26, 2015 | 21.84 | 22.26 | 21.35 | 21.87 | 339,547 | -0.13(-0.59%) |
Oct 23, 2015 | 22.18 | 22.79 | 21.83 | 22.00 | 617,454 | -0.15(-0.68%) |
Oct 22, 2015 | 21.39 | 22.50 | 21.13 | 22.15 | 359,455 | +1.04(+4.93%) |
Oct 21, 2015 | 21.66 | 21.98 | 21.05 | 21.11 | 288,120 | -0.60(-2.76%) |
Oct 20, 2015 | 20.85 | 21.98 | 20.84 | 21.71 | 333,551 | +0.71(+3.38%) |
Oct 19, 2015 | 21.49 | 21.70 | 20.95 | 21.00 | 383,736 | -0.70(-3.23%) |
Oct 16, 2015 | 22.40 | 22.41 | 21.16 | 21.70 | 446,914 | -0.72(-3.21%) |
Oct 15, 2015 | 21.96 | 22.43 | 21.27 | 22.42 | 420,140 | +0.41(+1.86%) |
Oct 14, 2015 | 21.99 | 22.36 | 21.74 | 22.01 | 299,782 | +0.05(+0.23%) |
Oct 13, 2015 | 22.07 | 22.60 | 21.87 | 21.96 | 334,914 | -0.44(-1.96%) |
Oct 12, 2015 | 23.31 | 23.31 | 21.87 | 22.40 | 444,790 | -0.69(-2.99%) |
Oct 09, 2015 | 24.39 | 24.48 | 23.07 | 23.09 | 412,383 | -1.21(-4.98%) |
Oct 08, 2015 | 23.47 | 24.48 | 22.95 | 24.30 | 504,409 | +0.64(+2.70%) |
Oct 07, 2015 | 23.36 | 24.25 | 22.54 | 23.66 | 958,394 | +0.67(+2.91%) |
Oct 06, 2015 | 22.80 | 23.90 | 22.01 | 22.99 | 672,727 | -0.14(-0.61%) |
Oct 05, 2015 | 21.31 | 23.49 | 21.16 | 23.13 | 726,234 | +2.10(+9.99%) |
Oct 02, 2015 | 19.24 | 21.06 | 18.99 | 21.03 | 581,404 | +1.57(+8.07%) |
Oct 01, 2015 | 19.41 | 20.07 | 19.10 | 19.46 | 556,766 | +0.25(+1.30%) |
Sep 30, 2015 | 18.63 | 19.28 | 18.62 | 19.21 | 611,639 | +0.62(+3.34%) |
Sep 29, 2015 | 18.91 | 19.09 | 18.37 | 18.59 | 374,001 | +0.02(+0.11%) |
Sep 28, 2015 | 19.50 | 19.50 | 17.22 | 18.57 | 641,650 | -1.27(-6.40%) |
Sep 25, 2015 | 20.28 | 20.30 | 19.66 | 19.84 | 501,446 | -0.13(-0.65%) |
Sep 24, 2015 | 20.26 | 20.41 | 19.55 | 19.97 | 469,008 | -0.35(-1.72%) |
Sep 23, 2015 | 21.27 | 21.27 | 19.88 | 20.32 | 411,762 | -0.71(-3.38%) |
Sep 22, 2015 | 20.90 | 21.19 | 20.13 | 21.03 | 520,085 | -0.21(-0.99%) |
Sep 21, 2015 | 21.31 | 21.77 | 21.00 | 21.24 | 581,352 | -0.01(-0.05%) |
Sep 18, 2015 | 21.57 | 21.83 | 20.90 | 21.25 | 770,903 | -0.88(-3.98%) |
Sep 17, 2015 | 22.93 | 22.95 | 21.96 | 22.13 | 566,863 | -0.71(-3.11%) |
Sep 16, 2015 | 22.63 | 23.03 | 22.28 | 22.84 | 462,994 | +0.29(+1.29%) |
Sep 15, 2015 | 22.23 | 23.26 | 22.23 | 22.55 | 465,094 | +0.42(+1.90%) |
Sep 14, 2015 | 22.88 | 22.88 | 21.86 | 22.13 | 354,212 | -0.91(-3.95%) |
Sep 11, 2015 | 22.29 | 23.10 | 22.29 | 23.04 | 274,413 | +0.43(+1.90%) |
Sep 10, 2015 | 22.90 | 23.14 | 22.19 | 22.61 | 374,372 | -0.32(-1.40%) |
Sep 09, 2015 | 23.36 | 23.90 | 22.90 | 22.93 | 303,001 | -0.38(-1.63%) |
Sep 08, 2015 | 23.30 | 23.68 | 22.93 | 23.31 | 296,718 | +0.03(+0.13%) |
Sep 04, 2015 | 23.12 | 23.28 | 23.28 | 23.28 | 241,700 | -0.22(-0.94%) |
Sep 03, 2015 | 23.19 | 23.63 | 21.43 | 23.50 | 310,743 | +0.25(+1.08%) |
Sep 02, 2015 | 24.13 | 24.13 | 22.51 | 23.25 | 643,240 | -0.38(-1.61%) |
Sep 01, 2015 | 24.70 | 25.33 | 23.45 | 23.63 | 560,995 | -1.93(-7.55%) |
Aug 31, 2015 | 23.94 | 25.67 | 23.94 | 25.56 | 491,256 | +1.20(+4.93%) |
Aug 28, 2015 | 23.07 | 24.92 | 23.07 | 24.36 | 660,303 | +1.10(+4.73%) |
Aug 27, 2015 | 22.20 | 23.49 | 21.86 | 23.26 | 462,897 | +1.30(+5.92%) |
Aug 26, 2015 | 22.01 | 22.10 | 21.60 | 21.96 | 291,396 | +0.40(+1.86%) |
Aug 25, 2015 | 22.70 | 22.96 | 21.48 | 21.56 | 483,338 | -0.28(-1.28%) |
Aug 24, 2015 | 20.88 | 23.16 | 20.88 | 21.84 | 533,190 | -0.56(-2.50%) |
Aug 21, 2015 | 22.10 | 22.82 | 22.09 | 22.40 | 504,185 | -0.19(-0.84%) |
Aug 20, 2015 | 23.79 | 23.74 | 22.54 | 22.59 | 402,076 | -1.15(-4.84%) |
Aug 19, 2015 | 24.32 | 24.35 | 23.60 | 23.74 | 348,810 | -0.80(-3.26%) |
Aug 18, 2015 | 25.07 | 25.25 | 24.19 | 24.54 | 303,852 | -0.52(-2.08%) |
Aug 17, 2015 | 24.75 | 25.20 | 24.75 | 25.06 | 386,362 | +0.34(+1.38%) |
Aug 14, 2015 | 24.71 | 25.46 | 24.66 | 24.72 | 454,864 | -0.09(-0.36%) |
Aug 13, 2015 | 25.42 | 25.50 | 24.71 | 24.81 | 372,647 | -0.70(-2.74%) |
Aug 12, 2015 | 25.46 | 25.90 | 24.94 | 25.51 | 425,126 | -0.36(-1.39%) |
Aug 11, 2015 | 26.55 | 26.94 | 25.52 | 25.87 | 339,299 | -1.07(-3.97%) |
Aug 10, 2015 | 26.59 | 27.05 | 26.24 | 26.94 | 637,473 | +0.62(+2.36%) |
Aug 07, 2015 | 26.66 | 27.46 | 26.14 | 26.32 | 725,612 | -0.36(-1.35%) |
Aug 06, 2015 | 25.31 | 26.78 | 25.06 | 26.68 | 635,149 | +1.31(+5.16%) |
Aug 05, 2015 | 25.77 | 26.27 | 25.24 | 25.37 | 544,146 | -0.29(-1.13%) |
Aug 04, 2015 | 26.14 | 26.52 | 25.45 | 25.66 | 569,879 | -0.20(-0.77%) |
Aug 03, 2015 | 27.06 | 27.49 | 25.73 | 25.86 | 746,801 | -1.44(-5.27%) |
Jul 31, 2015 | 27.89 | 28.01 | 26.84 | 27.30 | 765,899 | -0.72(-2.57%) |
Jul 30, 2015 | 30.00 | 30.01 | 27.10 | 28.02 | 2,066,383 | -3.33(-10.62%) |
Jul 29, 2015 | 30.20 | 31.88 | 30.20 | 31.35 | 723,677 | +1.09(+3.60%) |
Jul 28, 2015 | 30.16 | 30.49 | 29.52 | 30.26 | 462,922 | +0.30(+1.00%) |
Jul 27, 2015 | 29.70 | 30.28 | 28.77 | 29.96 | 471,483 | -0.19(-0.63%) |
Jul 24, 2015 | 31.20 | 31.79 | 30.06 | 30.15 | 340,310 | -1.10(-3.52%) |
Jul 23, 2015 | 31.35 | 32.12 | 30.84 | 31.25 | 355,759 | -0.10(-0.32%) |
Jul 22, 2015 | 31.94 | 32.37 | 31.23 | 31.35 | 260,298 | -0.95(-2.94%) |
Jul 21, 2015 | 32.03 | 32.76 | 31.75 | 32.30 | 366,371 | +0.34(+1.06%) |
Jul 20, 2015 | 32.98 | 33.14 | 31.77 | 31.96 | 508,309 | -1.08(-3.27%) |
Jul 17, 2015 | 33.35 | 33.68 | 32.85 | 33.04 | 377,784 | -0.28(-0.84%) |
Jul 16, 2015 | 33.37 | 34.82 | 32.94 | 33.32 | 517,567 | +0.11(+0.33%) |
Jul 15, 2015 | 34.24 | 34.70 | 33.07 | 33.21 | 453,964 | -1.28(-3.71%) |
Jul 14, 2015 | 34.36 | 35.25 | 34.10 | 34.49 | 426,734 | +0.19(+0.55%) |
Jul 13, 2015 | 33.59 | 34.79 | 33.04 | 34.30 | 351,710 | +0.73(+2.17%) |
Jul 10, 2015 | 35.45 | 35.59 | 33.55 | 33.57 | 517,931 | -1.41(-4.03%) |
Jul 09, 2015 | 35.29 | 35.81 | 34.65 | 34.98 | 603,584 | +0.26(+0.75%) |
Jul 08, 2015 | 35.25 | 35.92 | 34.27 | 34.72 | 808,682 | -0.89(-2.50%) |
Jul 07, 2015 | 35.10 | 35.63 | 33.87 | 35.61 | 780,136 | +0.34(+0.96%) |
Jul 06, 2015 | 36.16 | 37.08 | 35.26 | 35.27 | 3,446,078 | -1.52(-4.13%) |
Jul 02, 2015 | 35.94 | 36.79 | 36.79 | 36.79 | 1,819,100 | +2.77(+8.14%) |
Jul 01, 2015 | 36.00 | 36.00 | 33.56 | 34.02 | 575,387 | -1.73(-4.84%) |
Jun 30, 2015 | 35.59 | 35.99 | 34.97 | 35.75 | 412,603 | +0.74(+2.11%) |
Jun 29, 2015 | 36.41 | 36.67 | 34.91 | 35.01 | 732,044 | -2.00(-5.40%) |
Jun 26, 2015 | 36.57 | 38.02 | 36.23 | 37.01 | 1,727,432 | +1.69(+4.78%) |
Jun 25, 2015 | 35.29 | 35.83 | 34.95 | 35.32 | 610,367 | +0.06(+0.17%) |
Jun 24, 2015 | 34.23 | 35.33 | 34.04 | 35.26 | 497,379 | +0.99(+2.89%) |
Jun 23, 2015 | 34.44 | 34.61 | 33.85 | 34.27 | 359,040 | -0.19(-0.55%) |
Jun 22, 2015 | 34.79 | 34.87 | 34.30 | 34.46 | 287,026 | -0.30(-0.86%) |
Jun 19, 2015 | 34.14 | 34.95 | 34.14 | 34.76 | 488,323 | +0.52(+1.52%) |
Jun 18, 2015 | 34.81 | 34.97 | 34.11 | 34.24 | 344,923 | -0.42(-1.21%) |
Jun 17, 2015 | 34.83 | 35.50 | 34.31 | 34.66 | 365,868 | -0.16(-0.46%) |
Jun 16, 2015 | 34.59 | 35.16 | 34.39 | 34.82 | 336,010 | +0.00(+0.00%) |
Jun 15, 2015 | 35.42 | 35.58 | 34.30 | 34.82 | 503,725 | -0.95(-2.66%) |
Jun 12, 2015 | 34.44 | 36.05 | 34.24 | 35.77 | 877,983 | +1.23(+3.56%) |
Jun 11, 2015 | 33.23 | 34.81 | 33.23 | 34.54 | 874,084 | +1.09(+3.26%) |
Jun 10, 2015 | 32.83 | 33.65 | 32.83 | 33.45 | 460,511 | +1.05(+3.24%) |
Jun 09, 2015 | 32.45 | 32.97 | 32.34 | 32.40 | 219,322 | +0.08(+0.25%) |
Jun 08, 2015 | 32.31 | 33.15 | 32.23 | 32.32 | 268,935 | +0.00(+0.00%) |
Jun 05, 2015 | 32.16 | 32.58 | 31.80 | 32.32 | 323,717 | +0.15(+0.47%) |
Jun 04, 2015 | 32.63 | 33.04 | 32.02 | 32.17 | 501,697 | -0.73(-2.22%) |
Jun 03, 2015 | 33.35 | 33.61 | 32.70 | 32.90 | 496,454 | -0.34(-1.02%) |
Jun 02, 2015 | 32.80 | 34.14 | 32.80 | 33.24 | 349,568 | +0.32(+0.97%) |