Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.20 | 23.41 | 22.95 | 22.99 | 1,343,605 | -0.05(-0.24%) |
May 27, 2016 | 22.64 | 23.05 | 23.05 | 23.05 | 1,155,071 | +0.42(+1.86%) |
May 26, 2016 | 22.59 | 22.68 | 22.29 | 22.63 | 1,067,001 | -0.01(-0.05%) |
May 25, 2016 | 22.51 | 22.95 | 22.49 | 22.64 | 1,484,330 | +0.32(+1.42%) |
May 24, 2016 | 21.98 | 22.49 | 21.86 | 22.32 | 1,468,305 | +0.60(+2.77%) |
May 23, 2016 | 21.90 | 22.11 | 21.58 | 21.72 | 1,700,198 | -0.23(-1.05%) |
May 20, 2016 | 21.41 | 22.07 | 21.41 | 21.95 | 1,485,948 | +0.67(+3.15%) |
May 19, 2016 | 21.63 | 21.95 | 21.06 | 21.28 | 1,292,299 | -0.51(-2.35%) |
May 18, 2016 | 20.58 | 21.88 | 20.58 | 21.79 | 2,484,373 | +1.22(+5.95%) |
May 17, 2016 | 20.57 | 21.16 | 20.37 | 20.57 | 1,298,911 | -0.04(-0.21%) |
May 16, 2016 | 20.38 | 20.86 | 20.38 | 20.61 | 1,372,751 | +0.23(+1.10%) |
May 13, 2016 | 20.49 | 20.98 | 20.21 | 20.39 | 1,134,835 | -0.12(-0.56%) |
May 12, 2016 | 20.69 | 21.16 | 20.27 | 20.50 | 1,524,647 | +0.02(+0.12%) |
May 11, 2016 | 20.75 | 20.87 | 20.38 | 20.48 | 1,756,485 | -0.35(-1.69%) |
May 10, 2016 | 18.64 | 21.14 | 18.64 | 20.83 | 4,130,397 | +1.93(+10.21%) |
May 09, 2016 | 19.01 | 19.32 | 18.82 | 18.90 | 1,276,268 | -0.13(-0.70%) |
May 06, 2016 | 18.84 | 19.18 | 18.60 | 19.04 | 947,383 | +0.00(+0.00%) |
May 05, 2016 | 19.31 | 19.37 | 18.87 | 19.04 | 851,961 | -0.26(-1.32%) |
May 04, 2016 | 19.15 | 19.53 | 18.74 | 19.29 | 1,361,518 | -0.10(-0.53%) |
May 03, 2016 | 19.80 | 19.81 | 18.96 | 19.40 | 1,298,110 | -0.79(-3.92%) |
May 02, 2016 | 19.96 | 20.19 | 19.68 | 20.19 | 1,562,313 | +0.16(+0.79%) |
Apr 29, 2016 | 20.28 | 20.36 | 19.82 | 20.03 | 1,193,099 | -0.32(-1.56%) |
Apr 28, 2016 | 20.46 | 20.64 | 20.26 | 20.35 | 1,202,962 | -0.42(-2.02%) |
Apr 27, 2016 | 20.65 | 20.89 | 20.53 | 20.77 | 747,876 | -0.01(-0.06%) |
Apr 26, 2016 | 20.61 | 20.83 | 20.44 | 20.78 | 690,260 | +0.29(+1.40%) |
Apr 25, 2016 | 20.74 | 20.83 | 20.27 | 20.49 | 1,101,571 | -0.35(-1.66%) |
Apr 22, 2016 | 20.38 | 20.92 | 20.38 | 20.84 | 1,512,393 | +0.44(+2.18%) |
Apr 21, 2016 | 19.90 | 20.55 | 19.90 | 20.39 | 1,357,459 | +0.59(+2.98%) |
Apr 20, 2016 | 19.31 | 19.92 | 19.24 | 19.80 | 911,259 | +0.51(+2.65%) |
Apr 19, 2016 | 19.13 | 19.40 | 19.01 | 19.29 | 959,675 | +0.26(+1.38%) |
Apr 18, 2016 | 18.51 | 19.14 | 18.51 | 19.03 | 817,588 | +0.29(+1.56%) |
Apr 15, 2016 | 18.96 | 19.10 | 18.71 | 18.74 | 1,003,326 | -0.24(-1.28%) |
Apr 14, 2016 | 18.73 | 19.34 | 18.59 | 18.98 | 1,313,526 | +0.20(+1.07%) |
Apr 13, 2016 | 17.78 | 18.90 | 17.78 | 18.78 | 1,609,732 | +1.25(+7.15%) |
Apr 12, 2016 | 17.10 | 17.57 | 17.07 | 17.53 | 710,920 | +0.51(+2.97%) |
Apr 11, 2016 | 16.86 | 17.41 | 16.76 | 17.02 | 1,046,865 | +0.29(+1.75%) |
Apr 08, 2016 | 17.16 | 17.22 | 16.63 | 16.73 | 1,045,092 | -0.16(-0.94%) |
Apr 07, 2016 | 17.52 | 17.62 | 16.74 | 16.89 | 1,088,798 | -0.83(-4.67%) |
Apr 06, 2016 | 17.04 | 18.14 | 17.04 | 17.72 | 1,397,782 | +0.58(+3.37%) |
Apr 05, 2016 | 17.42 | 17.50 | 17.03 | 17.14 | 1,094,430 | -0.55(-3.13%) |
Apr 04, 2016 | 18.02 | 18.30 | 17.58 | 17.69 | 708,789 | -0.30(-1.69%) |
Apr 01, 2016 | 17.63 | 18.03 | 17.30 | 18.00 | 1,035,126 | -0.02(-0.10%) |
Mar 31, 2016 | 18.03 | 18.30 | 17.97 | 18.02 | 541,835 | -0.17(-0.94%) |
Mar 30, 2016 | 18.11 | 18.59 | 18.06 | 18.19 | 800,168 | +0.24(+1.32%) |
Mar 29, 2016 | 17.43 | 18.05 | 17.12 | 17.95 | 980,423 | +0.41(+2.36%) |
Mar 28, 2016 | 17.74 | 17.77 | 17.35 | 17.53 | 871,089 | -0.16(-0.93%) |
Mar 24, 2016 | 17.60 | 17.70 | 17.70 | 17.70 | 1,081,790 | -0.10(-0.58%) |
Mar 23, 2016 | 18.57 | 18.57 | 17.78 | 17.80 | 1,051,313 | -0.80(-4.32%) |
Mar 22, 2016 | 18.61 | 18.78 | 18.34 | 18.61 | 562,268 | -0.27(-1.42%) |
Mar 21, 2016 | 18.93 | 19.24 | 18.64 | 18.87 | 787,930 | -0.08(-0.42%) |
Mar 18, 2016 | 18.35 | 19.00 | 18.26 | 18.95 | 2,656,193 | +0.63(+3.45%) |
Mar 17, 2016 | 18.06 | 18.55 | 17.58 | 18.32 | 1,192,204 | +0.19(+1.07%) |
Mar 16, 2016 | 18.30 | 18.80 | 18.02 | 18.12 | 1,221,411 | -0.19(-1.03%) |
Mar 15, 2016 | 18.84 | 18.84 | 18.14 | 18.31 | 885,499 | -0.74(-3.90%) |
Mar 14, 2016 | 19.32 | 19.39 | 18.90 | 19.06 | 708,539 | -0.38(-1.97%) |
Mar 11, 2016 | 18.76 | 19.47 | 18.64 | 19.44 | 655,035 | +0.96(+5.17%) |
Mar 10, 2016 | 18.71 | 18.78 | 18.17 | 18.48 | 792,475 | -0.11(-0.59%) |
Mar 09, 2016 | 18.75 | 18.85 | 18.46 | 18.59 | 654,151 | -0.03(-0.16%) |
Mar 08, 2016 | 19.20 | 19.40 | 18.62 | 18.62 | 927,998 | -0.87(-4.46%) |
Mar 07, 2016 | 19.20 | 19.58 | 19.08 | 19.49 | 818,071 | +0.04(+0.19%) |
Mar 04, 2016 | 19.11 | 19.48 | 19.09 | 19.46 | 1,515,987 | +0.44(+2.30%) |
Mar 03, 2016 | 18.68 | 19.17 | 18.59 | 19.02 | 1,157,584 | +0.30(+1.59%) |
Mar 02, 2016 | 18.56 | 18.87 | 18.44 | 18.72 | 684,805 | +0.14(+0.75%) |
Mar 01, 2016 | 17.78 | 18.68 | 17.66 | 18.58 | 808,114 | +0.96(+5.42%) |
Feb 29, 2016 | 18.00 | 18.02 | 17.59 | 17.63 | 1,205,112 | -0.37(-2.06%) |
Feb 26, 2016 | 17.83 | 18.42 | 17.71 | 18.00 | 2,647,271 | +0.52(+3.00%) |
Feb 25, 2016 | 16.36 | 17.49 | 16.35 | 17.47 | 2,431,659 | +1.21(+7.41%) |
Feb 24, 2016 | 16.13 | 16.43 | 15.22 | 16.27 | 3,458,691 | -0.82(-4.77%) |
Feb 23, 2016 | 17.55 | 17.56 | 17.02 | 17.08 | 2,127,964 | -0.55(-3.14%) |
Feb 22, 2016 | 18.30 | 18.68 | 17.08 | 17.64 | 4,081,845 | -1.34(-7.06%) |
Feb 19, 2016 | 18.86 | 19.04 | 18.62 | 18.98 | 1,037,498 | +0.04(+0.19%) |
Feb 18, 2016 | 19.40 | 19.41 | 18.90 | 18.94 | 1,544,962 | -0.41(-2.14%) |
Feb 17, 2016 | 18.93 | 19.52 | 18.84 | 19.35 | 1,702,050 | +0.61(+3.25%) |
Feb 16, 2016 | 18.28 | 18.77 | 17.84 | 18.75 | 1,306,935 | +0.72(+4.02%) |
Feb 12, 2016 | 18.20 | 18.02 | 18.02 | 18.02 | 1,089,020 | +0.27(+1.54%) |
Feb 11, 2016 | 17.91 | 17.95 | 17.39 | 17.75 | 1,066,851 | -0.66(-3.60%) |
Feb 10, 2016 | 18.80 | 19.25 | 18.37 | 18.41 | 875,285 | -0.16(-0.85%) |
Feb 09, 2016 | 17.94 | 18.82 | 17.86 | 18.57 | 1,116,031 | +0.19(+1.06%) |
Feb 08, 2016 | 18.65 | 18.65 | 18.07 | 18.37 | 1,342,355 | -0.63(-3.30%) |
Feb 05, 2016 | 19.31 | 19.62 | 18.96 | 19.00 | 1,344,050 | -0.28(-1.45%) |
Feb 04, 2016 | 18.73 | 19.48 | 18.62 | 19.28 | 1,511,212 | +0.52(+2.76%) |
Feb 03, 2016 | 19.17 | 19.17 | 17.91 | 18.76 | 1,752,729 | -0.31(-1.63%) |
Feb 02, 2016 | 19.75 | 19.80 | 18.88 | 19.07 | 1,189,856 | -1.12(-5.55%) |
Feb 01, 2016 | 20.21 | 20.36 | 19.91 | 20.19 | 1,023,519 | -0.17(-0.84%) |
Jan 29, 2016 | 20.10 | 20.38 | 19.96 | 20.36 | 1,191,487 | +0.41(+2.04%) |
Jan 28, 2016 | 20.50 | 20.50 | 19.82 | 19.96 | 991,175 | -0.27(-1.35%) |
Jan 27, 2016 | 20.11 | 20.91 | 20.04 | 20.23 | 1,652,405 | +0.07(+0.36%) |
Jan 26, 2016 | 19.63 | 20.18 | 19.56 | 20.16 | 1,590,412 | +0.66(+3.37%) |
Jan 25, 2016 | 20.50 | 20.63 | 19.45 | 19.50 | 1,570,988 | -1.18(-5.71%) |
Jan 22, 2016 | 20.59 | 21.02 | 20.44 | 20.68 | 1,395,227 | +0.50(+2.47%) |
Jan 21, 2016 | 20.67 | 20.78 | 20.16 | 20.18 | 1,861,967 | -0.47(-2.27%) |
Jan 20, 2016 | 20.58 | 20.93 | 19.86 | 20.65 | 1,709,851 | -0.46(-2.16%) |
Jan 19, 2016 | 21.72 | 21.76 | 20.81 | 21.11 | 1,317,919 | -0.25(-1.17%) |
Jan 15, 2016 | 21.12 | 21.36 | 21.36 | 21.36 | 1,409,745 | -0.47(-2.15%) |
Jan 14, 2016 | 21.55 | 22.01 | 20.90 | 21.83 | 1,883,984 | +0.42(+1.96%) |
Jan 13, 2016 | 22.60 | 22.74 | 21.33 | 21.41 | 1,315,298 | -1.20(-5.30%) |
Jan 12, 2016 | 22.74 | 22.74 | 22.15 | 22.60 | 1,461,279 | +0.54(+2.43%) |
Jan 11, 2016 | 22.28 | 22.35 | 21.83 | 22.07 | 1,017,875 | -0.12(-0.55%) |
Jan 08, 2016 | 23.00 | 23.02 | 22.17 | 22.19 | 1,404,513 | -0.53(-2.33%) |
Jan 07, 2016 | 23.43 | 23.71 | 22.59 | 22.72 | 1,360,626 | -1.33(-5.52%) |
Jan 06, 2016 | 24.51 | 24.66 | 23.97 | 24.05 | 1,599,824 | -0.93(-3.73%) |
Jan 05, 2016 | 25.22 | 25.36 | 24.85 | 24.98 | 895,761 | -0.24(-0.97%) |
Jan 04, 2016 | 25.19 | 25.27 | 24.68 | 25.22 | 1,450,769 | -0.56(-2.17%) |
Dec 31, 2015 | 26.19 | 25.78 | 25.78 | 25.78 | 801,813 | -0.57(-2.15%) |
Dec 30, 2015 | 26.64 | 26.73 | 26.33 | 26.35 | 435,074 | -0.39(-1.46%) |
Dec 29, 2015 | 26.49 | 26.75 | 26.43 | 26.74 | 535,313 | +0.42(+1.60%) |
Dec 28, 2015 | 26.30 | 26.35 | 26.08 | 26.32 | 451,590 | -0.13(-0.51%) |
Dec 24, 2015 | 26.43 | 26.45 | 26.45 | 26.45 | 228,713 | +0.01(+0.05%) |
Dec 23, 2015 | 26.26 | 26.46 | 25.87 | 26.44 | 657,112 | +0.29(+1.12%) |
Dec 22, 2015 | 25.76 | 26.19 | 25.48 | 26.15 | 896,578 | +0.57(+2.21%) |
Dec 21, 2015 | 25.29 | 25.58 | 25.04 | 25.58 | 852,100 | +0.45(+1.79%) |
Dec 18, 2015 | 25.74 | 25.81 | 25.12 | 25.13 | 1,522,419 | -0.89(-3.42%) |
Dec 17, 2015 | 26.46 | 26.47 | 25.79 | 26.02 | 867,213 | -0.40(-1.52%) |
Dec 16, 2015 | 26.49 | 26.55 | 25.85 | 26.42 | 1,216,059 | +0.21(+0.79%) |
Dec 15, 2015 | 25.43 | 26.25 | 25.30 | 26.21 | 1,146,688 | +0.92(+3.63%) |
Dec 14, 2015 | 25.62 | 25.90 | 25.14 | 25.29 | 1,311,105 | -0.29(-1.12%) |
Dec 11, 2015 | 25.62 | 26.16 | 25.49 | 25.58 | 1,252,228 | -0.84(-3.18%) |
Dec 10, 2015 | 25.90 | 26.60 | 25.82 | 26.42 | 1,212,634 | +0.71(+2.77%) |
Dec 09, 2015 | 26.24 | 26.59 | 25.54 | 25.71 | 1,181,979 | -0.68(-2.58%) |
Dec 08, 2015 | 26.65 | 26.77 | 26.35 | 26.39 | 1,254,781 | -0.52(-1.92%) |
Dec 07, 2015 | 27.45 | 27.45 | 26.76 | 26.91 | 598,494 | -0.60(-2.17%) |
Dec 04, 2015 | 27.05 | 27.52 | 26.93 | 27.50 | 795,374 | +0.54(+2.01%) |
Dec 03, 2015 | 27.72 | 27.81 | 26.91 | 26.96 | 847,206 | -0.60(-2.16%) |
Dec 02, 2015 | 27.85 | 28.01 | 27.50 | 27.56 | 553,382 | -0.23(-0.81%) |
Dec 01, 2015 | 27.81 | 27.96 | 27.53 | 27.78 | 736,646 | +0.18(+0.64%) |
Nov 30, 2015 | 27.85 | 27.85 | 27.50 | 27.61 | 666,625 | -0.21(-0.77%) |
Nov 27, 2015 | 27.54 | 27.86 | 27.35 | 27.82 | 250,049 | +0.28(+1.02%) |
Nov 25, 2015 | 27.35 | 27.54 | 27.54 | 27.54 | 405,342 | +0.24(+0.87%) |
Nov 24, 2015 | 26.92 | 27.45 | 26.79 | 27.30 | 654,733 | +0.18(+0.65%) |
Nov 23, 2015 | 27.40 | 27.62 | 27.11 | 27.13 | 535,052 | -0.32(-1.18%) |
Nov 20, 2015 | 27.50 | 27.70 | 27.38 | 27.45 | 450,658 | +0.10(+0.36%) |
Nov 19, 2015 | 27.63 | 27.80 | 27.28 | 27.35 | 641,892 | -0.32(-1.14%) |
Nov 18, 2015 | 27.47 | 27.73 | 27.28 | 27.67 | 551,044 | +0.35(+1.29%) |
Nov 17, 2015 | 27.39 | 27.82 | 27.14 | 27.31 | 603,150 | -0.01(-0.04%) |
Nov 16, 2015 | 26.76 | 27.33 | 26.66 | 27.33 | 649,672 | +0.54(+2.00%) |
Nov 13, 2015 | 26.84 | 27.05 | 26.67 | 26.79 | 1,049,581 | -0.24(-0.88%) |
Nov 12, 2015 | 27.58 | 27.69 | 27.02 | 27.03 | 619,882 | -0.77(-2.78%) |
Nov 11, 2015 | 28.19 | 28.24 | 27.80 | 27.80 | 490,694 | -0.19(-0.67%) |
Nov 10, 2015 | 28.34 | 28.51 | 27.80 | 27.99 | 842,105 | -0.49(-1.73%) |
Nov 09, 2015 | 28.23 | 28.71 | 28.00 | 28.48 | 1,619,690 | +1.14(+4.16%) |
Nov 06, 2015 | 26.46 | 27.53 | 26.34 | 27.35 | 1,334,903 | +1.17(+4.49%) |
Nov 05, 2015 | 26.80 | 27.13 | 25.71 | 26.17 | 1,894,523 | -1.77(-6.32%) |
Nov 04, 2015 | 27.89 | 28.07 | 27.63 | 27.94 | 566,906 | +0.10(+0.35%) |
Nov 03, 2015 | 27.75 | 28.08 | 27.75 | 27.84 | 550,630 | +0.06(+0.22%) |
Nov 02, 2015 | 27.13 | 27.88 | 27.13 | 27.78 | 933,466 | +0.74(+2.72%) |
Oct 30, 2015 | 27.63 | 27.83 | 27.03 | 27.04 | 1,171,342 | -0.61(-2.22%) |
Oct 29, 2015 | 27.82 | 28.31 | 27.65 | 27.66 | 1,375,614 | -0.37(-1.32%) |
Oct 28, 2015 | 26.60 | 28.04 | 26.53 | 28.03 | 1,163,757 | +1.49(+5.60%) |
Oct 27, 2015 | 26.37 | 26.57 | 26.26 | 26.54 | 1,152,156 | -0.03(-0.11%) |
Oct 26, 2015 | 26.48 | 26.67 | 26.41 | 26.57 | 867,711 | +0.09(+0.34%) |
Oct 23, 2015 | 25.91 | 26.50 | 25.68 | 26.48 | 1,077,277 | +0.87(+3.40%) |
Oct 22, 2015 | 25.30 | 25.79 | 25.17 | 25.61 | 799,869 | +0.44(+1.77%) |
Oct 21, 2015 | 25.67 | 25.67 | 25.08 | 25.17 | 637,499 | -0.40(-1.55%) |
Oct 20, 2015 | 25.48 | 25.64 | 25.39 | 25.56 | 745,538 | +0.10(+0.38%) |
Oct 19, 2015 | 25.30 | 25.57 | 25.26 | 25.46 | 678,677 | -0.03(-0.12%) |
Oct 16, 2015 | 25.45 | 25.56 | 25.23 | 25.50 | 624,260 | +0.13(+0.50%) |
Oct 15, 2015 | 25.09 | 25.37 | 24.92 | 25.37 | 1,142,656 | +0.47(+1.88%) |
Oct 14, 2015 | 25.65 | 25.65 | 24.87 | 24.90 | 965,705 | -0.78(-3.03%) |
Oct 13, 2015 | 26.01 | 26.27 | 25.67 | 25.68 | 561,228 | -0.54(-2.04%) |
Oct 12, 2015 | 26.32 | 26.32 | 26.11 | 26.21 | 443,387 | -0.07(-0.28%) |
Oct 09, 2015 | 26.54 | 26.62 | 26.21 | 26.29 | 595,384 | -0.16(-0.62%) |
Oct 08, 2015 | 26.29 | 26.52 | 26.23 | 26.45 | 572,302 | +0.05(+0.21%) |
Oct 07, 2015 | 26.23 | 26.41 | 26.05 | 26.40 | 709,882 | +0.38(+1.45%) |
Oct 06, 2015 | 26.26 | 26.30 | 25.91 | 26.02 | 829,490 | -0.34(-1.29%) |
Oct 05, 2015 | 25.79 | 26.38 | 25.62 | 26.36 | 1,081,342 | +0.85(+3.32%) |
Oct 02, 2015 | 25.00 | 25.51 | 24.66 | 25.51 | 1,296,765 | -0.02(-0.07%) |
Oct 01, 2015 | 25.56 | 25.68 | 25.22 | 25.53 | 1,014,837 | -0.09(-0.36%) |
Sep 30, 2015 | 25.70 | 25.78 | 25.39 | 25.62 | 1,379,986 | +0.25(+0.98%) |
Sep 29, 2015 | 25.71 | 25.80 | 25.28 | 25.37 | 1,207,897 | -0.34(-1.33%) |
Sep 28, 2015 | 26.70 | 26.87 | 25.69 | 25.71 | 1,081,319 | -1.30(-4.80%) |
Sep 25, 2015 | 27.17 | 27.22 | 26.90 | 27.01 | 1,039,792 | +0.20(+0.75%) |
Sep 24, 2015 | 26.64 | 26.90 | 26.59 | 26.81 | 1,045,851 | -0.12(-0.43%) |
Sep 23, 2015 | 27.02 | 27.14 | 26.80 | 26.93 | 915,302 | -0.01(-0.04%) |
Sep 22, 2015 | 27.02 | 27.05 | 26.71 | 26.94 | 737,983 | -0.49(-1.80%) |
Sep 21, 2015 | 27.44 | 27.78 | 27.33 | 27.43 | 549,734 | +0.24(+0.90%) |
Sep 18, 2015 | 27.59 | 27.59 | 27.12 | 27.19 | 1,690,506 | -0.80(-2.85%) |
Sep 17, 2015 | 28.43 | 28.82 | 27.92 | 27.98 | 769,791 | -0.38(-1.33%) |
Sep 16, 2015 | 27.98 | 28.40 | 27.84 | 28.36 | 808,257 | +0.46(+1.64%) |
Sep 15, 2015 | 27.67 | 27.94 | 27.52 | 27.91 | 1,083,857 | +0.38(+1.39%) |
Sep 14, 2015 | 27.73 | 27.77 | 27.40 | 27.52 | 784,081 | -0.12(-0.44%) |
Sep 11, 2015 | 27.58 | 27.83 | 27.47 | 27.64 | 1,332,947 | -0.33(-1.18%) |
Sep 10, 2015 | 27.92 | 28.31 | 27.89 | 27.97 | 617,567 | +0.06(+0.22%) |
Sep 09, 2015 | 28.78 | 28.90 | 27.85 | 27.91 | 709,701 | -0.49(-1.71%) |
Sep 08, 2015 | 28.23 | 28.50 | 28.02 | 28.40 | 744,260 | +0.67(+2.41%) |
Sep 04, 2015 | 27.58 | 27.73 | 27.73 | 27.73 | 658,702 | -0.25(-0.89%) |
Sep 03, 2015 | 27.94 | 28.34 | 27.77 | 27.98 | 697,810 | +0.04(+0.15%) |
Sep 02, 2015 | 27.89 | 28.00 | 27.49 | 27.94 | 884,324 | +0.49(+1.77%) |
Sep 01, 2015 | 27.70 | 27.94 | 27.38 | 27.45 | 994,177 | -0.91(-3.22%) |
Aug 31, 2015 | 28.56 | 28.59 | 28.19 | 28.36 | 624,798 | -0.29(-1.00%) |
Aug 28, 2015 | 28.56 | 28.75 | 28.22 | 28.65 | 687,947 | -0.04(-0.13%) |
Aug 27, 2015 | 28.88 | 29.01 | 28.21 | 28.68 | 1,183,934 | +0.10(+0.36%) |
Aug 26, 2015 | 28.34 | 28.69 | 27.55 | 28.58 | 1,327,988 | +0.93(+3.35%) |
Aug 25, 2015 | 28.78 | 28.80 | 27.64 | 27.66 | 1,318,836 | -0.21(-0.74%) |
Aug 24, 2015 | 27.23 | 28.79 | 26.70 | 27.86 | 1,380,567 | -1.53(-5.20%) |
Aug 21, 2015 | 29.83 | 30.16 | 28.98 | 29.39 | 995,255 | -1.06(-3.48%) |
Aug 20, 2015 | 30.94 | 30.94 | 30.41 | 30.45 | 602,399 | -0.92(-2.93%) |
Aug 19, 2015 | 31.68 | 31.73 | 31.25 | 31.37 | 475,996 | -0.60(-1.87%) |
Aug 18, 2015 | 32.20 | 32.26 | 31.87 | 31.96 | 279,030 | -0.32(-0.98%) |
Aug 17, 2015 | 32.00 | 32.30 | 31.73 | 32.28 | 479,807 | +0.03(+0.09%) |
Aug 14, 2015 | 31.94 | 32.26 | 31.89 | 32.25 | 373,605 | +0.20(+0.63%) |
Aug 13, 2015 | 31.71 | 32.26 | 31.65 | 32.05 | 691,480 | +0.40(+1.27%) |
Aug 12, 2015 | 32.06 | 32.06 | 30.87 | 31.65 | 1,222,957 | -0.75(-2.33%) |
Aug 11, 2015 | 32.04 | 32.90 | 32.04 | 32.40 | 1,165,854 | -1.33(-3.95%) |
Aug 10, 2015 | 33.46 | 33.78 | 33.40 | 33.74 | 702,720 | +0.55(+1.67%) |
Aug 07, 2015 | 33.13 | 33.50 | 32.80 | 33.18 | 449,174 | -0.18(-0.55%) |
Aug 06, 2015 | 33.70 | 33.91 | 33.15 | 33.36 | 410,045 | -0.29(-0.87%) |
Aug 05, 2015 | 34.04 | 34.22 | 33.64 | 33.66 | 597,385 | -0.19(-0.58%) |
Aug 04, 2015 | 33.60 | 34.11 | 33.53 | 33.85 | 715,028 | +0.27(+0.80%) |
Aug 03, 2015 | 33.50 | 33.66 | 33.26 | 33.58 | 629,553 | +0.14(+0.42%) |
Jul 31, 2015 | 33.43 | 33.69 | 32.99 | 33.44 | 669,985 | +0.04(+0.13%) |
Jul 30, 2015 | 33.52 | 33.60 | 33.18 | 33.40 | 803,117 | -0.18(-0.53%) |
Jul 29, 2015 | 33.33 | 33.79 | 33.23 | 33.58 | 784,797 | +0.22(+0.66%) |
Jul 28, 2015 | 33.55 | 33.60 | 33.21 | 33.36 | 553,543 | +0.05(+0.15%) |
Jul 27, 2015 | 33.52 | 33.52 | 33.14 | 33.31 | 369,328 | -0.57(-1.67%) |
Jul 24, 2015 | 34.30 | 34.40 | 33.80 | 33.88 | 754,323 | -0.50(-1.45%) |
Jul 23, 2015 | 35.07 | 35.07 | 34.23 | 34.37 | 490,842 | -0.58(-1.67%) |
Jul 22, 2015 | 34.39 | 34.97 | 34.39 | 34.96 | 593,152 | +0.43(+1.25%) |
Jul 21, 2015 | 34.73 | 34.90 | 34.23 | 34.53 | 480,940 | -0.32(-0.91%) |
Jul 20, 2015 | 35.02 | 35.08 | 34.73 | 34.84 | 341,422 | -0.10(-0.28%) |
Jul 17, 2015 | 35.11 | 35.11 | 34.62 | 34.94 | 541,010 | -0.20(-0.57%) |
Jul 16, 2015 | 35.17 | 35.22 | 34.97 | 35.14 | 703,472 | +0.32(+0.93%) |
Jul 15, 2015 | 34.87 | 35.08 | 34.69 | 34.82 | 751,233 | -0.10(-0.28%) |
Jul 14, 2015 | 34.65 | 35.09 | 34.54 | 34.92 | 625,953 | +0.14(+0.40%) |
Jul 13, 2015 | 34.58 | 34.90 | 34.46 | 34.78 | 936,138 | +0.51(+1.47%) |
Jul 10, 2015 | 34.55 | 34.74 | 34.10 | 34.27 | 893,210 | +0.36(+1.06%) |
Jul 09, 2015 | 34.09 | 34.33 | 33.83 | 33.91 | 941,225 | +0.35(+1.05%) |
Jul 08, 2015 | 33.86 | 34.11 | 33.40 | 33.56 | 587,686 | -0.71(-2.06%) |
Jul 07, 2015 | 34.74 | 34.74 | 33.55 | 34.27 | 668,958 | -0.53(-1.52%) |
Jul 06, 2015 | 34.65 | 34.95 | 34.40 | 34.79 | 810,800 | -0.33(-0.95%) |
Jul 02, 2015 | 35.46 | 35.13 | 35.13 | 35.13 | 668,396 | -0.31(-0.88%) |
Jul 01, 2015 | 35.68 | 35.73 | 35.26 | 35.44 | 540,913 | +0.30(+0.85%) |
Jun 30, 2015 | 35.27 | 35.29 | 34.80 | 35.14 | 720,902 | +0.37(+1.07%) |
Jun 29, 2015 | 35.61 | 35.73 | 34.74 | 34.77 | 738,775 | -1.43(-3.95%) |
Jun 26, 2015 | 36.11 | 36.27 | 35.91 | 36.20 | 836,378 | +0.18(+0.51%) |
Jun 25, 2015 | 35.58 | 36.12 | 35.85 | 36.02 | 608,222 | +0.17(+0.48%) |
Jun 24, 2015 | 36.20 | 36.41 | 35.69 | 35.85 | 570,296 | -0.51(-1.39%) |
Jun 23, 2015 | 36.34 | 36.45 | 36.20 | 36.35 | 562,057 | +0.09(+0.23%) |
Jun 22, 2015 | 36.10 | 36.29 | 36.04 | 36.27 | 560,822 | +0.59(+1.65%) |
Jun 19, 2015 | 35.75 | 35.86 | 35.59 | 35.68 | 1,126,268 | -0.09(-0.24%) |
Jun 18, 2015 | 35.89 | 36.03 | 35.56 | 35.76 | 605,608 | +0.11(+0.31%) |
Jun 17, 2015 | 36.32 | 36.47 | 35.65 | 35.65 | 707,205 | -0.51(-1.40%) |
Jun 16, 2015 | 35.74 | 36.24 | 35.60 | 36.16 | 625,734 | +0.26(+0.73%) |
Jun 15, 2015 | 35.59 | 36.04 | 35.07 | 35.90 | 577,645 | -0.04(-0.10%) |
Jun 12, 2015 | 36.12 | 36.14 | 35.72 | 35.93 | 621,226 | -0.36(-0.99%) |
Jun 11, 2015 | 36.16 | 36.42 | 35.97 | 36.29 | 597,064 | +0.18(+0.49%) |
Jun 10, 2015 | 35.59 | 36.42 | 35.30 | 36.12 | 1,380,334 | +0.85(+2.40%) |
Jun 09, 2015 | 35.59 | 35.59 | 34.73 | 35.27 | 1,178,964 | +0.07(+0.19%) |
Jun 08, 2015 | 34.71 | 35.39 | 34.63 | 35.20 | 2,074,893 | +0.49(+1.42%) |
Jun 05, 2015 | 34.47 | 34.94 | 34.11 | 34.71 | 748,129 | +0.57(+1.66%) |
Jun 04, 2015 | 34.14 | 34.41 | 33.93 | 34.14 | 483,679 | -0.29(-0.83%) |
Jun 03, 2015 | 33.95 | 34.64 | 33.78 | 34.43 | 647,654 | +0.69(+2.06%) |
Jun 02, 2015 | 33.35 | 33.80 | 33.22 | 33.74 | 727,980 | +0.37(+1.11%) |