Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.34 | 28.73 | 28.02 | 28.12 | 1,143,036 | -0.16(-0.57%) |
May 27, 2016 | 28.40 | 28.28 | 28.28 | 28.28 | 685,545 | -0.20(-0.71%) |
May 26, 2016 | 28.95 | 29.11 | 28.39 | 28.48 | 617,318 | -0.30(-1.06%) |
May 25, 2016 | 28.30 | 28.89 | 28.12 | 28.78 | 599,179 | +0.69(+2.47%) |
May 24, 2016 | 27.78 | 28.21 | 27.57 | 28.09 | 603,466 | +0.46(+1.65%) |
May 23, 2016 | 27.41 | 27.68 | 27.28 | 27.63 | 553,084 | +0.09(+0.34%) |
May 20, 2016 | 27.61 | 27.77 | 27.46 | 27.54 | 500,339 | +0.15(+0.56%) |
May 19, 2016 | 27.52 | 27.68 | 27.03 | 27.39 | 584,898 | -0.43(-1.55%) |
May 18, 2016 | 28.01 | 28.36 | 27.70 | 27.82 | 534,159 | -0.33(-1.17%) |
May 17, 2016 | 27.97 | 28.70 | 27.84 | 28.15 | 932,492 | +0.11(+0.39%) |
May 16, 2016 | 27.85 | 28.26 | 27.71 | 28.04 | 570,710 | +0.44(+1.58%) |
May 13, 2016 | 28.06 | 28.29 | 27.46 | 27.60 | 628,696 | -0.48(-1.70%) |
May 12, 2016 | 28.57 | 28.71 | 27.81 | 28.08 | 969,243 | -0.24(-0.83%) |
May 11, 2016 | 28.29 | 28.65 | 28.14 | 28.32 | 523,568 | +0.03(+0.12%) |
May 10, 2016 | 27.45 | 28.33 | 27.30 | 28.28 | 806,625 | +0.95(+3.47%) |
May 09, 2016 | 27.98 | 28.16 | 27.28 | 27.34 | 1,494,711 | -0.85(-3.01%) |
May 06, 2016 | 27.97 | 28.27 | 27.85 | 28.18 | 1,318,577 | +0.13(+0.48%) |
May 05, 2016 | 28.37 | 28.53 | 27.91 | 28.05 | 1,425,225 | -0.07(-0.24%) |
May 04, 2016 | 28.75 | 28.94 | 27.95 | 28.12 | 1,367,173 | -0.76(-2.64%) |
May 03, 2016 | 29.67 | 29.67 | 28.81 | 28.88 | 1,613,599 | -1.17(-3.88%) |
May 02, 2016 | 29.92 | 30.08 | 29.37 | 30.05 | 751,722 | +0.15(+0.51%) |
Apr 29, 2016 | 30.22 | 30.58 | 29.72 | 29.90 | 1,160,275 | -0.26(-0.86%) |
Apr 28, 2016 | 29.93 | 31.10 | 29.78 | 30.16 | 1,282,008 | +0.12(+0.39%) |
Apr 27, 2016 | 30.68 | 30.68 | 29.09 | 30.04 | 1,746,122 | -0.59(-1.92%) |
Apr 26, 2016 | 30.26 | 30.94 | 29.94 | 30.63 | 1,772,531 | +0.48(+1.59%) |
Apr 25, 2016 | 30.53 | 30.61 | 30.04 | 30.15 | 973,822 | -0.55(-1.80%) |
Apr 22, 2016 | 30.03 | 30.75 | 29.95 | 30.70 | 1,038,539 | +0.74(+2.46%) |
Apr 21, 2016 | 29.72 | 30.25 | 29.67 | 29.96 | 1,167,797 | +0.21(+0.70%) |
Apr 20, 2016 | 29.82 | 29.99 | 29.53 | 29.75 | 498,323 | -0.03(-0.08%) |
Apr 19, 2016 | 29.41 | 29.90 | 29.19 | 29.78 | 681,099 | +0.67(+2.31%) |
Apr 18, 2016 | 29.06 | 29.48 | 28.96 | 29.11 | 1,088,907 | -0.22(-0.74%) |
Apr 15, 2016 | 28.99 | 29.43 | 28.93 | 29.32 | 674,260 | +0.27(+0.92%) |
Apr 14, 2016 | 29.37 | 29.37 | 28.93 | 29.06 | 703,076 | -0.11(-0.37%) |
Apr 13, 2016 | 28.76 | 29.19 | 28.48 | 29.17 | 958,958 | +0.73(+2.57%) |
Apr 12, 2016 | 28.34 | 28.60 | 27.99 | 28.44 | 695,826 | +0.31(+1.10%) |
Apr 11, 2016 | 28.07 | 28.46 | 28.04 | 28.12 | 589,543 | +0.32(+1.15%) |
Apr 08, 2016 | 27.81 | 28.49 | 27.52 | 27.81 | 632,507 | +0.46(+1.69%) |
Apr 07, 2016 | 27.81 | 27.86 | 27.14 | 27.34 | 864,928 | -0.64(-2.28%) |
Apr 06, 2016 | 27.90 | 28.03 | 27.01 | 27.98 | 1,252,129 | +0.05(+0.18%) |
Apr 05, 2016 | 27.90 | 28.16 | 27.76 | 27.93 | 882,680 | -0.21(-0.75%) |
Apr 04, 2016 | 28.22 | 28.39 | 27.74 | 28.14 | 1,035,107 | -0.11(-0.39%) |
Apr 01, 2016 | 27.69 | 28.32 | 27.45 | 28.25 | 1,371,786 | +0.15(+0.54%) |
Mar 31, 2016 | 28.01 | 28.23 | 27.85 | 28.10 | 1,351,096 | +0.15(+0.54%) |
Mar 30, 2016 | 27.83 | 28.09 | 27.75 | 27.95 | 819,587 | +0.37(+1.34%) |
Mar 29, 2016 | 26.91 | 27.69 | 26.83 | 27.58 | 907,522 | +0.50(+1.86%) |
Mar 28, 2016 | 26.82 | 27.15 | 26.70 | 27.08 | 1,632,919 | -0.41(-1.50%) |
Mar 24, 2016 | 27.05 | 27.49 | 27.49 | 27.49 | 988,020 | +0.13(+0.49%) |
Mar 23, 2016 | 28.02 | 28.08 | 27.29 | 27.35 | 832,326 | -0.67(-2.40%) |
Mar 22, 2016 | 27.67 | 28.21 | 27.50 | 28.02 | 1,186,345 | +0.14(+0.51%) |
Mar 21, 2016 | 28.02 | 28.17 | 27.77 | 27.88 | 1,183,135 | -0.18(-0.63%) |
Mar 18, 2016 | 27.76 | 28.12 | 27.56 | 28.06 | 2,131,867 | +0.37(+1.33%) |
Mar 17, 2016 | 26.36 | 27.88 | 26.30 | 27.69 | 1,531,368 | +1.36(+5.16%) |
Mar 16, 2016 | 25.53 | 26.36 | 25.53 | 26.33 | 670,398 | +0.74(+2.88%) |
Mar 15, 2016 | 25.82 | 25.83 | 25.29 | 25.59 | 872,226 | -0.60(-2.27%) |
Mar 14, 2016 | 26.11 | 26.44 | 25.99 | 26.19 | 891,148 | -0.09(-0.35%) |
Mar 11, 2016 | 25.75 | 26.32 | 25.73 | 26.28 | 542,620 | +0.74(+2.89%) |
Mar 10, 2016 | 25.60 | 25.73 | 25.06 | 25.54 | 825,545 | -0.01(-0.03%) |
Mar 09, 2016 | 25.83 | 25.97 | 25.39 | 25.55 | 899,096 | -0.17(-0.65%) |
Mar 08, 2016 | 26.54 | 26.64 | 25.66 | 25.72 | 959,548 | -1.18(-4.40%) |
Mar 07, 2016 | 26.51 | 27.11 | 26.51 | 26.90 | 1,181,010 | +0.39(+1.46%) |
Mar 04, 2016 | 26.09 | 27.03 | 25.91 | 26.51 | 2,778,569 | +0.60(+2.33%) |
Mar 03, 2016 | 25.89 | 26.13 | 25.66 | 25.91 | 1,061,997 | +0.04(+0.16%) |
Mar 02, 2016 | 25.85 | 26.17 | 25.31 | 25.87 | 1,949,564 | -0.05(-0.19%) |
Mar 01, 2016 | 25.34 | 26.09 | 25.02 | 25.92 | 1,245,425 | +0.89(+3.55%) |
Feb 29, 2016 | 25.17 | 25.31 | 25.01 | 25.03 | 744,877 | +0.01(+0.03%) |
Feb 26, 2016 | 25.26 | 25.28 | 24.85 | 25.02 | 735,052 | +0.04(+0.17%) |
Feb 25, 2016 | 25.28 | 25.43 | 24.53 | 24.98 | 1,189,849 | -0.26(-1.03%) |
Feb 24, 2016 | 24.38 | 25.33 | 24.03 | 25.24 | 848,937 | +0.35(+1.42%) |
Feb 23, 2016 | 25.57 | 25.94 | 24.87 | 24.89 | 716,460 | -0.86(-3.36%) |
Feb 22, 2016 | 25.67 | 26.14 | 25.52 | 25.75 | 826,837 | +0.46(+1.82%) |
Feb 19, 2016 | 25.36 | 25.50 | 24.81 | 25.29 | 1,175,882 | -0.34(-1.34%) |
Feb 18, 2016 | 25.18 | 25.65 | 24.52 | 25.63 | 1,812,148 | +0.08(+0.33%) |
Feb 17, 2016 | 25.57 | 26.32 | 25.43 | 25.55 | 1,763,470 | +0.29(+1.15%) |
Feb 16, 2016 | 25.33 | 25.60 | 24.71 | 25.26 | 1,269,949 | +0.39(+1.57%) |
Feb 12, 2016 | 23.63 | 24.87 | 24.87 | 24.87 | 1,421,804 | +1.49(+6.37%) |
Feb 11, 2016 | 23.09 | 23.77 | 22.99 | 23.38 | 1,160,268 | -0.09(-0.39%) |
Feb 10, 2016 | 24.13 | 24.29 | 23.24 | 23.47 | 1,389,370 | -0.66(-2.72%) |
Feb 09, 2016 | 23.71 | 24.70 | 23.71 | 24.13 | 1,416,964 | -0.07(-0.31%) |
Feb 08, 2016 | 24.24 | 24.68 | 23.75 | 24.20 | 1,349,749 | -0.36(-1.46%) |
Feb 05, 2016 | 24.36 | 25.18 | 24.16 | 24.56 | 1,748,377 | +0.17(+0.68%) |
Feb 04, 2016 | 23.24 | 25.07 | 23.03 | 24.39 | 2,527,860 | +1.08(+4.64%) |
Feb 03, 2016 | 21.98 | 23.35 | 21.28 | 23.31 | 2,135,507 | +2.09(+9.84%) |
Feb 02, 2016 | 21.35 | 21.41 | 20.90 | 21.22 | 1,764,371 | -0.53(-2.45%) |
Feb 01, 2016 | 21.70 | 21.89 | 21.28 | 21.76 | 1,006,668 | -0.33(-1.51%) |
Jan 29, 2016 | 21.21 | 22.10 | 21.21 | 22.09 | 1,320,551 | +0.95(+4.49%) |
Jan 28, 2016 | 21.17 | 21.51 | 20.78 | 21.14 | 1,064,520 | +0.22(+1.03%) |
Jan 27, 2016 | 20.71 | 21.35 | 20.68 | 20.92 | 921,351 | +0.12(+0.56%) |
Jan 26, 2016 | 19.83 | 20.88 | 19.65 | 20.81 | 1,534,324 | +1.13(+5.75%) |
Jan 25, 2016 | 20.05 | 20.24 | 19.61 | 19.68 | 652,935 | -0.51(-2.51%) |
Jan 22, 2016 | 19.98 | 20.64 | 19.85 | 20.18 | 949,187 | +0.59(+3.01%) |
Jan 21, 2016 | 19.51 | 19.98 | 19.25 | 19.59 | 852,713 | +0.12(+0.60%) |
Jan 20, 2016 | 18.88 | 19.65 | 18.49 | 19.48 | 1,873,716 | -0.07(-0.38%) |
Jan 19, 2016 | 20.28 | 20.55 | 19.32 | 19.55 | 1,192,147 | -0.85(-4.16%) |
Jan 15, 2016 | 20.03 | 20.40 | 20.40 | 20.40 | 776,709 | -0.22(-1.09%) |
Jan 14, 2016 | 20.79 | 20.84 | 20.12 | 20.62 | 1,173,312 | +0.00(+0.00%) |
Jan 13, 2016 | 21.35 | 21.47 | 20.60 | 20.62 | 1,033,536 | -0.59(-2.78%) |
Jan 12, 2016 | 21.30 | 21.41 | 20.60 | 21.22 | 1,100,580 | +0.15(+0.71%) |
Jan 11, 2016 | 21.56 | 21.63 | 20.85 | 21.07 | 1,248,483 | -0.35(-1.63%) |
Jan 08, 2016 | 22.36 | 22.54 | 21.37 | 21.41 | 1,588,452 | -0.80(-3.60%) |
Jan 07, 2016 | 22.54 | 22.71 | 22.14 | 22.21 | 1,883,087 | -0.63(-2.77%) |
Jan 06, 2016 | 22.55 | 23.00 | 22.51 | 22.85 | 1,122,708 | -0.30(-1.29%) |
Jan 05, 2016 | 23.57 | 23.65 | 22.93 | 23.15 | 667,006 | -0.42(-1.80%) |
Jan 04, 2016 | 23.25 | 23.59 | 23.08 | 23.57 | 830,966 | -0.22(-0.91%) |
Dec 31, 2015 | 23.75 | 23.79 | 23.79 | 23.79 | 787,888 | -0.06(-0.24%) |
Dec 30, 2015 | 23.71 | 24.04 | 23.68 | 23.84 | 550,194 | +0.04(+0.17%) |
Dec 29, 2015 | 23.84 | 24.00 | 23.52 | 23.80 | 593,251 | +0.13(+0.56%) |
Dec 28, 2015 | 23.97 | 24.08 | 23.53 | 23.67 | 584,983 | -0.44(-1.83%) |
Dec 24, 2015 | 23.94 | 24.11 | 24.11 | 24.11 | 298,327 | +0.12(+0.49%) |
Dec 23, 2015 | 23.37 | 24.04 | 23.37 | 23.99 | 1,151,343 | +0.78(+3.37%) |
Dec 22, 2015 | 22.84 | 23.46 | 22.81 | 23.21 | 974,142 | +0.44(+1.94%) |
Dec 21, 2015 | 22.67 | 22.87 | 22.51 | 22.77 | 688,626 | +0.24(+1.07%) |
Dec 18, 2015 | 22.62 | 22.80 | 22.41 | 22.53 | 1,245,030 | -0.15(-0.66%) |
Dec 17, 2015 | 23.38 | 23.39 | 22.67 | 22.68 | 1,116,319 | -0.64(-2.75%) |
Dec 16, 2015 | 23.41 | 23.77 | 23.09 | 23.32 | 1,068,304 | +0.07(+0.29%) |
Dec 15, 2015 | 23.78 | 23.78 | 23.09 | 23.25 | 1,204,367 | -0.45(-1.90%) |
Dec 14, 2015 | 23.94 | 24.04 | 23.44 | 23.70 | 1,199,733 | -0.25(-1.04%) |
Dec 11, 2015 | 24.17 | 24.27 | 23.93 | 23.95 | 561,317 | -0.58(-2.37%) |
Dec 10, 2015 | 24.68 | 24.93 | 24.46 | 24.53 | 877,382 | -0.17(-0.71%) |
Dec 09, 2015 | 24.59 | 25.20 | 24.50 | 24.71 | 669,350 | +0.04(+0.17%) |
Dec 08, 2015 | 25.28 | 25.37 | 24.65 | 24.67 | 766,429 | -1.02(-3.98%) |
Dec 07, 2015 | 25.92 | 25.92 | 25.48 | 25.69 | 816,774 | -0.37(-1.44%) |
Dec 04, 2015 | 25.97 | 26.28 | 25.81 | 26.07 | 659,910 | +0.00(+0.00%) |
Dec 03, 2015 | 26.32 | 26.32 | 25.80 | 26.07 | 1,145,821 | -0.11(-0.41%) |
Dec 02, 2015 | 26.52 | 26.76 | 26.03 | 26.17 | 798,554 | -0.52(-1.93%) |
Dec 01, 2015 | 26.88 | 27.03 | 26.51 | 26.69 | 560,876 | -0.13(-0.50%) |
Nov 30, 2015 | 26.86 | 27.11 | 26.75 | 26.82 | 624,866 | +0.07(+0.25%) |
Nov 27, 2015 | 26.66 | 26.84 | 26.18 | 26.76 | 453,250 | +0.10(+0.37%) |
Nov 25, 2015 | 26.72 | 26.66 | 26.66 | 26.66 | 754,473 | -0.10(-0.37%) |
Nov 24, 2015 | 26.12 | 26.81 | 26.07 | 26.76 | 678,512 | +0.47(+1.80%) |
Nov 23, 2015 | 26.47 | 26.66 | 26.21 | 26.28 | 610,631 | -0.13(-0.50%) |
Nov 20, 2015 | 26.07 | 26.62 | 26.07 | 26.42 | 1,120,587 | +0.45(+1.73%) |
Nov 19, 2015 | 25.77 | 26.07 | 25.63 | 25.97 | 598,083 | +0.16(+0.61%) |
Nov 18, 2015 | 25.45 | 25.87 | 25.32 | 25.81 | 713,007 | +0.45(+1.79%) |
Nov 17, 2015 | 25.81 | 25.81 | 25.25 | 25.35 | 778,128 | -0.39(-1.51%) |
Nov 16, 2015 | 25.12 | 25.78 | 25.03 | 25.74 | 742,379 | +0.56(+2.23%) |
Nov 13, 2015 | 24.84 | 25.30 | 24.74 | 25.18 | 1,034,017 | +0.23(+0.93%) |
Nov 12, 2015 | 25.68 | 25.80 | 24.92 | 24.95 | 904,004 | -1.06(-4.06%) |
Nov 11, 2015 | 26.36 | 26.36 | 25.90 | 26.01 | 424,680 | -0.31(-1.19%) |
Nov 10, 2015 | 25.87 | 26.33 | 25.74 | 26.32 | 701,557 | +0.29(+1.11%) |
Nov 09, 2015 | 26.60 | 26.60 | 25.81 | 26.03 | 615,106 | -0.59(-2.20%) |
Nov 06, 2015 | 26.50 | 26.72 | 26.20 | 26.62 | 931,244 | -0.09(-0.34%) |
Nov 05, 2015 | 26.61 | 26.81 | 26.27 | 26.71 | 597,565 | +0.10(+0.37%) |
Nov 04, 2015 | 26.81 | 27.14 | 26.43 | 26.61 | 721,549 | -0.13(-0.49%) |
Nov 03, 2015 | 26.52 | 26.95 | 26.51 | 26.74 | 946,929 | +0.11(+0.40%) |
Nov 02, 2015 | 26.08 | 26.76 | 25.87 | 26.63 | 1,183,596 | +0.56(+2.15%) |
Oct 30, 2015 | 25.73 | 26.36 | 25.57 | 26.07 | 1,898,930 | +0.45(+1.74%) |
Oct 29, 2015 | 25.07 | 25.67 | 24.94 | 25.63 | 1,577,543 | +0.38(+1.50%) |
Oct 28, 2015 | 24.03 | 25.41 | 24.03 | 25.25 | 2,320,567 | +1.50(+6.32%) |
Oct 27, 2015 | 23.89 | 24.13 | 23.61 | 23.75 | 1,844,940 | -0.62(-2.54%) |
Oct 26, 2015 | 24.50 | 24.65 | 24.24 | 24.36 | 775,707 | -0.16(-0.64%) |
Oct 23, 2015 | 24.33 | 24.68 | 24.17 | 24.52 | 932,035 | +0.35(+1.47%) |
Oct 22, 2015 | 23.75 | 24.57 | 23.65 | 24.17 | 602,695 | +0.59(+2.52%) |
Oct 21, 2015 | 23.77 | 23.98 | 23.51 | 23.57 | 620,955 | -0.10(-0.42%) |
Oct 20, 2015 | 23.56 | 24.27 | 23.41 | 23.67 | 1,352,871 | +0.00(+0.00%) |
Oct 19, 2015 | 23.44 | 23.73 | 23.41 | 23.67 | 992,613 | +0.08(+0.35%) |
Oct 16, 2015 | 24.34 | 24.34 | 23.28 | 23.59 | 2,166,138 | -1.44(-5.74%) |
Oct 15, 2015 | 24.59 | 25.02 | 24.35 | 25.02 | 805,424 | +0.35(+1.44%) |
Oct 14, 2015 | 24.62 | 24.88 | 24.35 | 24.67 | 928,644 | +0.02(+0.07%) |
Oct 13, 2015 | 24.83 | 25.27 | 24.56 | 24.65 | 1,162,198 | -0.42(-1.68%) |
Oct 12, 2015 | 25.62 | 25.63 | 25.02 | 25.07 | 666,796 | -0.50(-1.94%) |
Oct 09, 2015 | 25.68 | 25.97 | 25.40 | 25.57 | 1,360,106 | -0.01(-0.03%) |
Oct 08, 2015 | 24.58 | 25.68 | 24.58 | 25.58 | 1,295,437 | +0.96(+3.89%) |
Oct 07, 2015 | 24.69 | 25.34 | 24.45 | 24.62 | 1,317,923 | +0.06(+0.24%) |
Oct 06, 2015 | 24.42 | 24.79 | 24.40 | 24.56 | 963,216 | +0.21(+0.85%) |
Oct 05, 2015 | 23.46 | 24.49 | 23.46 | 24.36 | 1,037,531 | +1.07(+4.61%) |
Oct 02, 2015 | 22.35 | 23.30 | 22.14 | 23.28 | 1,320,102 | +0.63(+2.77%) |
Oct 01, 2015 | 22.72 | 22.94 | 22.40 | 22.66 | 1,071,108 | -0.02(-0.11%) |
Sep 30, 2015 | 22.37 | 22.71 | 22.24 | 22.68 | 1,367,745 | +0.47(+2.12%) |
Sep 29, 2015 | 21.88 | 22.26 | 21.72 | 22.21 | 1,608,181 | +0.38(+1.74%) |
Sep 28, 2015 | 22.19 | 22.28 | 21.71 | 21.83 | 2,761,780 | -0.53(-2.36%) |
Sep 25, 2015 | 22.68 | 22.74 | 22.33 | 22.36 | 968,012 | -0.17(-0.77%) |
Sep 24, 2015 | 22.94 | 22.99 | 22.45 | 22.53 | 1,991,460 | -0.65(-2.81%) |
Sep 23, 2015 | 23.50 | 23.64 | 23.16 | 23.18 | 1,062,949 | -0.31(-1.33%) |
Sep 22, 2015 | 23.55 | 23.84 | 23.32 | 23.50 | 937,333 | -0.35(-1.49%) |
Sep 21, 2015 | 24.08 | 24.40 | 23.82 | 23.85 | 1,068,793 | -0.09(-0.38%) |
Sep 18, 2015 | 24.34 | 24.40 | 23.84 | 23.94 | 1,966,976 | -0.72(-2.91%) |
Sep 17, 2015 | 24.67 | 24.83 | 24.50 | 24.66 | 1,507,067 | -0.15(-0.60%) |
Sep 16, 2015 | 24.68 | 24.96 | 24.55 | 24.81 | 974,677 | +0.26(+1.08%) |
Sep 15, 2015 | 24.16 | 24.64 | 24.06 | 24.55 | 808,973 | +0.48(+1.99%) |
Sep 14, 2015 | 24.95 | 24.95 | 24.06 | 24.07 | 1,269,125 | -1.01(-4.01%) |
Sep 11, 2015 | 24.89 | 25.11 | 24.79 | 25.07 | 320,169 | +0.02(+0.10%) |
Sep 10, 2015 | 25.15 | 25.33 | 24.92 | 25.05 | 568,531 | -0.12(-0.49%) |
Sep 09, 2015 | 25.83 | 25.96 | 25.12 | 25.17 | 749,992 | -0.45(-1.77%) |
Sep 08, 2015 | 25.42 | 25.67 | 25.29 | 25.63 | 521,509 | +0.61(+2.44%) |
Sep 04, 2015 | 25.22 | 25.02 | 25.02 | 25.02 | 937,633 | -0.46(-1.81%) |
Sep 03, 2015 | 25.30 | 25.77 | 25.22 | 25.48 | 661,594 | +0.15(+0.59%) |
Sep 02, 2015 | 25.40 | 25.47 | 25.02 | 25.33 | 628,511 | +0.21(+0.85%) |
Sep 01, 2015 | 25.62 | 25.94 | 25.02 | 25.11 | 888,680 | -1.08(-4.13%) |
Aug 31, 2015 | 25.75 | 26.32 | 25.69 | 26.20 | 859,256 | +0.33(+1.28%) |
Aug 28, 2015 | 25.31 | 25.91 | 25.31 | 25.87 | 727,185 | +0.49(+1.92%) |
Aug 27, 2015 | 25.06 | 25.49 | 24.84 | 25.38 | 1,690,195 | +0.65(+2.64%) |
Aug 26, 2015 | 24.74 | 24.79 | 24.18 | 24.73 | 1,127,686 | +0.47(+1.94%) |
Aug 25, 2015 | 25.41 | 25.48 | 24.22 | 24.26 | 1,300,019 | -0.47(-1.90%) |
Aug 24, 2015 | 24.49 | 25.75 | 23.45 | 24.73 | 1,519,488 | -1.03(-4.00%) |
Aug 21, 2015 | 26.17 | 26.27 | 25.76 | 25.76 | 947,032 | -0.64(-2.41%) |
Aug 20, 2015 | 26.71 | 26.87 | 26.39 | 26.39 | 1,010,181 | -0.44(-1.63%) |
Aug 19, 2015 | 26.86 | 27.07 | 26.43 | 26.83 | 831,041 | -0.15(-0.55%) |
Aug 18, 2015 | 27.15 | 27.26 | 26.89 | 26.98 | 746,279 | -0.20(-0.75%) |
Aug 17, 2015 | 26.80 | 27.21 | 26.63 | 27.18 | 532,239 | +0.20(+0.76%) |
Aug 14, 2015 | 26.85 | 27.10 | 26.79 | 26.98 | 427,356 | +0.16(+0.58%) |
Aug 13, 2015 | 26.80 | 26.95 | 26.74 | 26.82 | 466,788 | -0.15(-0.55%) |
Aug 12, 2015 | 26.57 | 26.99 | 26.35 | 26.97 | 720,907 | +0.14(+0.52%) |
Aug 11, 2015 | 27.12 | 27.22 | 26.80 | 26.83 | 584,287 | -0.68(-2.47%) |
Aug 10, 2015 | 27.05 | 27.58 | 26.91 | 27.51 | 894,079 | +0.74(+2.75%) |
Aug 07, 2015 | 26.90 | 27.24 | 26.71 | 26.77 | 614,059 | -0.20(-0.73%) |
Aug 06, 2015 | 26.97 | 27.26 | 26.88 | 26.97 | 768,943 | +0.00(+0.00%) |
Aug 05, 2015 | 27.04 | 27.31 | 26.86 | 26.97 | 989,232 | +0.17(+0.64%) |
Aug 04, 2015 | 26.71 | 27.14 | 26.60 | 26.80 | 1,036,388 | +0.10(+0.37%) |
Aug 03, 2015 | 27.32 | 27.37 | 26.59 | 26.70 | 1,030,201 | -0.62(-2.28%) |
Jul 31, 2015 | 27.33 | 27.49 | 27.02 | 27.32 | 1,290,769 | -0.09(-0.33%) |
Jul 30, 2015 | 25.42 | 27.46 | 25.42 | 27.41 | 1,385,601 | +0.36(+1.33%) |
Jul 29, 2015 | 26.18 | 27.24 | 26.16 | 27.05 | 1,788,965 | +0.88(+3.35%) |
Jul 28, 2015 | 25.91 | 26.18 | 25.70 | 26.18 | 1,327,363 | +0.36(+1.39%) |
Jul 27, 2015 | 25.74 | 26.01 | 25.67 | 25.82 | 757,134 | -0.28(-1.07%) |
Jul 24, 2015 | 26.76 | 26.76 | 25.97 | 26.09 | 847,961 | -0.64(-2.39%) |
Jul 23, 2015 | 27.11 | 27.27 | 26.69 | 26.73 | 831,232 | -0.46(-1.69%) |
Jul 22, 2015 | 27.61 | 27.66 | 27.16 | 27.19 | 627,533 | -0.53(-1.92%) |
Jul 21, 2015 | 27.88 | 28.12 | 27.62 | 27.72 | 718,115 | -0.21(-0.76%) |
Jul 20, 2015 | 28.07 | 28.16 | 27.87 | 27.94 | 583,233 | -0.16(-0.55%) |
Jul 17, 2015 | 28.44 | 28.57 | 28.07 | 28.09 | 559,156 | -0.42(-1.46%) |
Jul 16, 2015 | 28.69 | 28.79 | 28.38 | 28.51 | 703,099 | +0.07(+0.23%) |
Jul 15, 2015 | 28.74 | 28.74 | 28.16 | 28.44 | 1,409,079 | -0.50(-1.73%) |
Jul 14, 2015 | 28.83 | 29.09 | 28.73 | 28.94 | 830,764 | +0.02(+0.06%) |
Jul 13, 2015 | 28.71 | 28.96 | 28.58 | 28.93 | 852,421 | +0.42(+1.46%) |
Jul 10, 2015 | 28.71 | 28.75 | 28.46 | 28.51 | 769,956 | +0.07(+0.26%) |
Jul 09, 2015 | 29.30 | 29.38 | 28.44 | 28.44 | 1,281,549 | -0.51(-1.75%) |
Jul 08, 2015 | 29.22 | 29.31 | 28.85 | 28.94 | 1,080,546 | -0.51(-1.72%) |
Jul 07, 2015 | 29.18 | 29.47 | 28.90 | 29.45 | 880,816 | +0.27(+0.93%) |
Jul 06, 2015 | 29.40 | 29.51 | 29.03 | 29.18 | 508,548 | -0.48(-1.63%) |
Jul 02, 2015 | 30.04 | 29.66 | 29.66 | 29.66 | 470,610 | -0.34(-1.12%) |
Jul 01, 2015 | 30.12 | 30.24 | 29.83 | 30.00 | 674,858 | +0.07(+0.22%) |
Jun 30, 2015 | 30.19 | 30.23 | 29.75 | 29.93 | 915,283 | +0.22(+0.74%) |
Jun 29, 2015 | 30.28 | 30.28 | 29.66 | 29.71 | 865,313 | -0.83(-2.71%) |
Jun 26, 2015 | 30.31 | 30.69 | 30.26 | 30.54 | 1,047,769 | +0.27(+0.89%) |
Jun 25, 2015 | 30.70 | 30.76 | 30.19 | 30.27 | 615,644 | -0.43(-1.39%) |
Jun 24, 2015 | 30.84 | 30.86 | 30.67 | 30.69 | 518,009 | -0.16(-0.50%) |
Jun 23, 2015 | 30.96 | 31.05 | 30.73 | 30.85 | 1,051,425 | -0.23(-0.74%) |
Jun 22, 2015 | 31.25 | 31.25 | 30.98 | 31.08 | 557,509 | +0.16(+0.50%) |
Jun 19, 2015 | 31.37 | 31.46 | 30.92 | 30.92 | 1,438,980 | -0.47(-1.49%) |
Jun 18, 2015 | 31.60 | 31.70 | 31.36 | 31.39 | 664,392 | -0.15(-0.47%) |
Jun 17, 2015 | 31.55 | 31.71 | 31.32 | 31.54 | 961,837 | +0.04(+0.13%) |
Jun 16, 2015 | 31.58 | 31.68 | 31.29 | 31.50 | 733,822 | -0.14(-0.44%) |
Jun 15, 2015 | 31.66 | 31.68 | 31.49 | 31.64 | 1,024,164 | -0.23(-0.72%) |
Jun 12, 2015 | 31.95 | 32.04 | 31.73 | 31.86 | 469,830 | -0.22(-0.69%) |
Jun 11, 2015 | 32.17 | 32.27 | 31.97 | 32.09 | 520,455 | -0.06(-0.18%) |
Jun 10, 2015 | 32.04 | 32.27 | 31.83 | 32.14 | 576,505 | +0.37(+1.16%) |
Jun 09, 2015 | 31.91 | 32.08 | 31.73 | 31.77 | 707,964 | -0.07(-0.21%) |
Jun 08, 2015 | 31.98 | 32.00 | 31.83 | 31.84 | 533,960 | -0.16(-0.51%) |
Jun 05, 2015 | 31.91 | 32.01 | 31.74 | 32.00 | 517,285 | +0.04(+0.13%) |
Jun 04, 2015 | 32.24 | 32.29 | 31.77 | 31.96 | 578,885 | -0.46(-1.41%) |
Jun 03, 2015 | 32.55 | 32.77 | 32.23 | 32.42 | 885,893 | +0.01(+0.02%) |
Jun 02, 2015 | 32.12 | 32.64 | 31.91 | 32.41 | 734,011 | +0.25(+0.76%) |