Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.50 | 28.70 | 27.98 | 27.98 | 32,191 | -0.62(-2.17%) |
May 27, 2016 | 28.28 | 28.60 | 28.60 | 28.60 | 28,800 | +0.27(+0.95%) |
May 26, 2016 | 28.87 | 28.87 | 28.23 | 28.33 | 26,715 | -0.50(-1.73%) |
May 25, 2016 | 28.79 | 28.95 | 28.41 | 28.83 | 94,799 | -0.12(-0.41%) |
May 24, 2016 | 28.95 | 29.06 | 28.70 | 28.95 | 131,975 | +0.16(+0.56%) |
May 23, 2016 | 28.40 | 28.80 | 28.40 | 28.79 | 23,646 | +0.12(+0.41%) |
May 20, 2016 | 28.55 | 28.70 | 28.21 | 28.67 | 21,230 | +0.09(+0.32%) |
May 19, 2016 | 28.23 | 28.61 | 28.00 | 28.58 | 56,925 | -0.11(-0.38%) |
May 18, 2016 | 28.66 | 29.11 | 28.60 | 28.69 | 82,589 | -0.06(-0.21%) |
May 17, 2016 | 28.31 | 28.78 | 28.19 | 28.75 | 73,779 | +0.56(+1.99%) |
May 16, 2016 | 28.40 | 28.62 | 28.10 | 28.19 | 52,300 | +0.36(+1.29%) |
May 13, 2016 | 27.44 | 27.85 | 27.37 | 27.83 | 22,091 | +0.22(+0.80%) |
May 12, 2016 | 27.63 | 27.76 | 27.23 | 27.61 | 199,782 | +0.04(+0.15%) |
May 11, 2016 | 26.17 | 27.69 | 25.66 | 27.57 | 93,513 | +1.45(+5.55%) |
May 10, 2016 | 25.32 | 26.18 | 25.32 | 26.12 | 33,032 | +0.82(+3.24%) |
May 09, 2016 | 25.64 | 25.80 | 25.24 | 25.30 | 67,956 | -0.99(-3.77%) |
May 06, 2016 | 25.87 | 26.60 | 25.71 | 26.29 | 27,597 | +0.17(+0.65%) |
May 05, 2016 | 26.77 | 26.79 | 25.90 | 26.12 | 193,629 | -0.08(-0.31%) |
May 04, 2016 | 26.87 | 26.90 | 25.70 | 26.20 | 112,759 | -0.30(-1.13%) |
May 03, 2016 | 26.65 | 26.71 | 26.20 | 26.50 | 60,431 | -0.79(-2.89%) |
May 02, 2016 | 27.90 | 27.90 | 27.27 | 27.29 | 38,496 | -0.75(-2.67%) |
Apr 29, 2016 | 28.22 | 28.39 | 27.83 | 28.04 | 42,839 | -0.05(-0.18%) |
Apr 28, 2016 | 27.73 | 28.23 | 27.65 | 28.09 | 84,294 | +0.16(+0.57%) |
Apr 27, 2016 | 27.95 | 28.05 | 27.33 | 27.93 | 84,347 | +0.21(+0.76%) |
Apr 26, 2016 | 27.35 | 27.74 | 27.35 | 27.72 | 34,855 | +0.78(+2.90%) |
Apr 25, 2016 | 27.15 | 27.21 | 26.80 | 26.94 | 34,577 | -0.27(-0.99%) |
Apr 22, 2016 | 27.25 | 27.45 | 27.06 | 27.21 | 65,392 | +0.24(+0.89%) |
Apr 21, 2016 | 26.75 | 27.05 | 26.53 | 26.97 | 67,714 | +0.35(+1.31%) |
Apr 20, 2016 | 25.80 | 26.80 | 25.71 | 26.62 | 286,906 | +0.27(+1.02%) |
Apr 19, 2016 | 25.97 | 26.40 | 25.95 | 26.35 | 24,621 | +0.84(+3.29%) |
Apr 18, 2016 | 25.21 | 25.84 | 25.12 | 25.51 | 80,015 | -0.49(-1.88%) |
Apr 15, 2016 | 26.12 | 26.15 | 25.77 | 26.00 | 35,392 | -0.68(-2.55%) |
Apr 14, 2016 | 27.12 | 27.15 | 26.50 | 26.68 | 49,706 | -0.34(-1.26%) |
Apr 13, 2016 | 26.95 | 27.25 | 26.65 | 27.02 | 59,756 | -0.09(-0.33%) |
Apr 12, 2016 | 26.76 | 27.25 | 26.48 | 27.11 | 85,549 | +0.48(+1.80%) |
Apr 11, 2016 | 26.22 | 26.79 | 26.22 | 26.63 | 78,126 | +0.74(+2.86%) |
Apr 08, 2016 | 25.50 | 26.00 | 25.40 | 25.89 | 67,779 | +1.25(+5.07%) |
Apr 07, 2016 | 24.51 | 24.65 | 24.14 | 24.64 | 37,237 | -0.21(-0.85%) |
Apr 06, 2016 | 24.48 | 25.06 | 24.09 | 24.85 | 121,188 | +0.42(+1.70%) |
Apr 05, 2016 | 24.56 | 24.67 | 24.29 | 24.43 | 51,245 | +0.01(+0.06%) |
Apr 04, 2016 | 24.80 | 25.03 | 24.38 | 24.42 | 246,409 | -0.47(-1.89%) |
Apr 01, 2016 | 24.92 | 25.15 | 24.77 | 24.89 | 59,905 | -0.67(-2.62%) |
Mar 31, 2016 | 25.50 | 26.04 | 25.47 | 25.56 | 29,040 | -0.31(-1.20%) |
Mar 30, 2016 | 26.50 | 26.69 | 25.87 | 25.87 | 26,937 | -0.38(-1.45%) |
Mar 29, 2016 | 25.81 | 26.28 | 25.50 | 26.25 | 38,530 | -0.28(-1.06%) |
Mar 28, 2016 | 26.52 | 26.77 | 26.28 | 26.53 | 63,243 | +0.03(+0.11%) |
Mar 24, 2016 | 25.77 | 26.50 | 26.50 | 26.50 | 90,900 | +0.21(+0.80%) |
Mar 23, 2016 | 26.88 | 27.03 | 26.06 | 26.29 | 156,004 | -0.84(-3.08%) |
Mar 22, 2016 | 26.52 | 27.23 | 26.47 | 27.12 | 108,187 | +0.66(+2.51%) |
Mar 21, 2016 | 26.09 | 26.54 | 25.89 | 26.46 | 95,838 | +0.43(+1.65%) |
Mar 18, 2016 | 26.32 | 26.48 | 25.86 | 26.03 | 91,130 | -0.04(-0.15%) |
Mar 17, 2016 | 25.67 | 26.15 | 25.52 | 26.07 | 70,294 | +0.31(+1.20%) |
Mar 16, 2016 | 25.73 | 26.27 | 25.44 | 25.76 | 160,951 | +0.15(+0.59%) |
Mar 15, 2016 | 25.50 | 25.89 | 25.25 | 25.61 | 488,884 | -0.26(-1.01%) |
Mar 14, 2016 | 25.90 | 26.03 | 25.01 | 25.87 | 215,716 | -0.42(-1.60%) |
Mar 11, 2016 | 26.22 | 26.49 | 26.00 | 26.29 | 122,878 | +0.11(+0.42%) |
Mar 10, 2016 | 26.24 | 26.39 | 25.71 | 26.18 | 196,133 | -0.48(-1.80%) |
Mar 09, 2016 | 25.84 | 26.74 | 25.69 | 26.66 | 196,735 | +1.52(+6.05%) |
Mar 08, 2016 | 25.55 | 25.55 | 25.03 | 25.14 | 125,134 | -0.13(-0.51%) |
Mar 07, 2016 | 24.47 | 25.41 | 24.47 | 25.27 | 142,724 | +1.03(+4.25%) |
Mar 04, 2016 | 23.74 | 24.39 | 23.44 | 24.24 | 119,553 | +0.61(+2.58%) |
Mar 03, 2016 | 23.28 | 23.82 | 23.16 | 23.63 | 115,730 | -0.20(-0.84%) |
Mar 02, 2016 | 23.76 | 24.14 | 23.32 | 23.83 | 111,335 | +0.13(+0.55%) |
Mar 01, 2016 | 23.44 | 23.83 | 23.20 | 23.70 | 126,978 | -0.29(-1.21%) |
Feb 29, 2016 | 23.72 | 24.09 | 23.66 | 23.99 | 95,537 | +0.41(+1.74%) |
Feb 26, 2016 | 24.19 | 24.20 | 23.43 | 23.58 | 77,832 | -0.06(-0.25%) |
Feb 25, 2016 | 23.20 | 23.99 | 23.01 | 23.64 | 59,521 | +0.32(+1.37%) |
Feb 24, 2016 | 21.96 | 23.35 | 21.95 | 23.32 | 97,521 | +1.18(+5.33%) |
Feb 23, 2016 | 22.42 | 22.43 | 21.95 | 22.14 | 87,543 | -0.63(-2.77%) |
Feb 22, 2016 | 22.65 | 23.09 | 22.59 | 22.77 | 100,074 | +0.73(+3.31%) |
Feb 19, 2016 | 22.18 | 22.18 | 21.65 | 22.04 | 80,348 | -0.22(-0.99%) |
Feb 18, 2016 | 22.78 | 22.79 | 22.13 | 22.26 | 109,920 | -0.41(-1.81%) |
Feb 17, 2016 | 21.99 | 23.10 | 21.92 | 22.67 | 117,941 | +0.77(+3.52%) |
Feb 16, 2016 | 23.19 | 23.19 | 21.78 | 21.90 | 123,110 | -1.37(-5.89%) |
Feb 12, 2016 | 22.57 | 23.27 | 23.27 | 23.27 | 146,100 | +1.31(+5.97%) |
Feb 11, 2016 | 21.30 | 21.96 | 21.05 | 21.96 | 73,439 | +0.67(+3.15%) |
Feb 10, 2016 | 20.82 | 21.80 | 20.79 | 21.29 | 96,914 | +0.62(+3.00%) |
Feb 09, 2016 | 20.99 | 21.16 | 20.24 | 20.67 | 267,479 | -0.84(-3.91%) |
Feb 08, 2016 | 22.28 | 22.28 | 21.49 | 21.51 | 120,959 | -0.75(-3.37%) |
Feb 05, 2016 | 22.74 | 22.82 | 22.24 | 22.26 | 87,159 | -0.80(-3.47%) |
Feb 04, 2016 | 23.61 | 24.13 | 23.00 | 23.06 | 68,639 | -0.11(-0.47%) |
Feb 03, 2016 | 22.51 | 23.19 | 21.76 | 23.17 | 164,745 | +0.66(+2.93%) |
Feb 02, 2016 | 22.95 | 23.17 | 22.50 | 22.51 | 213,119 | -1.81(-7.44%) |
Feb 01, 2016 | 25.12 | 25.12 | 24.32 | 24.32 | 91,005 | -1.17(-4.59%) |
Jan 29, 2016 | 24.89 | 25.64 | 24.60 | 25.49 | 102,445 | +0.31(+1.23%) |
Jan 28, 2016 | 25.41 | 25.64 | 24.62 | 25.18 | 92,054 | +1.29(+5.40%) |
Jan 27, 2016 | 23.32 | 24.48 | 22.88 | 23.89 | 85,866 | -0.16(-0.67%) |
Jan 26, 2016 | 23.64 | 24.44 | 23.40 | 24.05 | 51,706 | +0.60(+2.56%) |
Jan 25, 2016 | 24.87 | 24.87 | 23.44 | 23.45 | 77,235 | -1.45(-5.82%) |
Jan 22, 2016 | 24.98 | 25.09 | 24.53 | 24.90 | 115,651 | +1.10(+4.62%) |
Jan 21, 2016 | 23.43 | 24.36 | 23.40 | 23.80 | 79,647 | +0.24(+1.02%) |
Jan 20, 2016 | 23.44 | 23.77 | 23.14 | 23.56 | 122,804 | -0.28(-1.17%) |
Jan 19, 2016 | 24.79 | 24.79 | 23.67 | 23.84 | 75,776 | +0.15(+0.63%) |
Jan 15, 2016 | 24.03 | 23.69 | 23.69 | 23.69 | 114,400 | -1.09(-4.40%) |
Jan 14, 2016 | 24.56 | 24.95 | 24.32 | 24.78 | 61,617 | +0.46(+1.89%) |
Jan 13, 2016 | 25.31 | 25.47 | 24.05 | 24.32 | 131,108 | -0.86(-3.42%) |
Jan 12, 2016 | 26.37 | 26.75 | 24.92 | 25.18 | 161,690 | -0.41(-1.60%) |
Jan 11, 2016 | 26.19 | 26.25 | 25.35 | 25.59 | 67,467 | -0.36(-1.39%) |
Jan 08, 2016 | 26.42 | 26.42 | 25.63 | 25.95 | 119,979 | -0.60(-2.24%) |
Jan 07, 2016 | 26.68 | 27.08 | 26.29 | 26.55 | 130,476 | -0.47(-1.76%) |
Jan 06, 2016 | 27.39 | 27.86 | 26.60 | 27.02 | 355,279 | -1.97(-6.80%) |
Jan 05, 2016 | 29.31 | 29.35 | 28.88 | 28.99 | 65,272 | -0.73(-2.46%) |
Jan 04, 2016 | 30.11 | 30.72 | 29.50 | 29.72 | 175,843 | +0.46(+1.57%) |
Dec 31, 2015 | 28.78 | 29.26 | 29.26 | 29.26 | 71,900 | +0.43(+1.49%) |
Dec 30, 2015 | 29.05 | 29.09 | 28.51 | 28.83 | 54,043 | -0.71(-2.41%) |
Dec 29, 2015 | 29.31 | 29.73 | 29.26 | 29.54 | 40,979 | +0.87(+3.04%) |
Dec 28, 2015 | 28.90 | 29.12 | 28.34 | 28.67 | 46,894 | -0.59(-2.02%) |
Dec 24, 2015 | 29.83 | 29.26 | 29.26 | 29.26 | 36,400 | +0.03(+0.10%) |
Dec 23, 2015 | 28.31 | 29.30 | 28.18 | 29.23 | 192,645 | +1.78(+6.48%) |
Dec 22, 2015 | 27.51 | 27.85 | 27.28 | 27.45 | 139,201 | -0.47(-1.68%) |
Dec 21, 2015 | 28.10 | 28.55 | 27.82 | 27.92 | 119,511 | -1.26(-4.32%) |
Dec 18, 2015 | 29.28 | 29.72 | 29.03 | 29.18 | 75,342 | +0.10(+0.34%) |
Dec 17, 2015 | 29.26 | 29.43 | 29.00 | 29.08 | 70,527 | +0.53(+1.86%) |
Dec 16, 2015 | 28.80 | 29.09 | 28.14 | 28.55 | 117,409 | -0.15(-0.52%) |
Dec 15, 2015 | 28.49 | 29.15 | 28.43 | 28.70 | 53,407 | +0.01(+0.03%) |
Dec 14, 2015 | 28.72 | 29.35 | 28.28 | 28.69 | 71,776 | -0.81(-2.75%) |
Dec 11, 2015 | 29.58 | 29.94 | 29.22 | 29.50 | 75,883 | +0.10(+0.34%) |
Dec 10, 2015 | 29.40 | 29.73 | 29.08 | 29.40 | 110,189 | +0.75(+2.62%) |
Dec 09, 2015 | 28.05 | 28.92 | 27.90 | 28.65 | 78,722 | +0.93(+3.35%) |
Dec 08, 2015 | 27.81 | 28.36 | 27.65 | 27.72 | 101,849 | -0.29(-1.04%) |
Dec 07, 2015 | 28.75 | 28.94 | 27.81 | 28.01 | 159,349 | -1.52(-5.15%) |
Dec 04, 2015 | 29.41 | 29.79 | 29.03 | 29.53 | 169,742 | -0.41(-1.37%) |
Dec 03, 2015 | 30.08 | 30.72 | 29.47 | 29.94 | 66,957 | -0.01(-0.03%) |
Dec 02, 2015 | 30.47 | 30.85 | 29.81 | 29.95 | 46,319 | -1.37(-4.37%) |
Dec 01, 2015 | 31.61 | 31.99 | 31.11 | 31.32 | 76,891 | +0.93(+3.06%) |
Nov 30, 2015 | 31.01 | 31.32 | 30.06 | 30.39 | 53,933 | -0.51(-1.65%) |
Nov 27, 2015 | 31.19 | 31.30 | 30.80 | 30.90 | 46,481 | -0.34(-1.09%) |
Nov 25, 2015 | 30.80 | 31.24 | 31.24 | 31.24 | 38,300 | -0.03(-0.10%) |
Nov 24, 2015 | 30.89 | 31.65 | 30.72 | 31.27 | 104,346 | +1.48(+4.97%) |
Nov 23, 2015 | 29.30 | 30.15 | 29.30 | 29.79 | 50,384 | +0.51(+1.74%) |
Nov 20, 2015 | 29.33 | 30.04 | 29.11 | 29.28 | 118,859 | +0.14(+0.48%) |
Nov 19, 2015 | 29.28 | 29.59 | 29.05 | 29.14 | 50,075 | +0.09(+0.31%) |
Nov 18, 2015 | 29.09 | 29.17 | 28.29 | 29.05 | 73,305 | +0.64(+2.25%) |
Nov 17, 2015 | 28.53 | 28.71 | 28.23 | 28.41 | 58,194 | -0.29(-1.01%) |
Nov 16, 2015 | 28.20 | 28.80 | 27.66 | 28.70 | 114,526 | +0.16(+0.56%) |
Nov 13, 2015 | 29.00 | 29.02 | 28.36 | 28.54 | 136,712 | -0.77(-2.63%) |
Nov 12, 2015 | 29.93 | 30.27 | 29.25 | 29.31 | 149,312 | -1.35(-4.40%) |
Nov 11, 2015 | 31.76 | 31.78 | 30.42 | 30.66 | 36,233 | -0.64(-2.05%) |
Nov 10, 2015 | 31.38 | 31.82 | 31.07 | 31.30 | 29,875 | -0.21(-0.67%) |
Nov 09, 2015 | 31.70 | 31.94 | 31.46 | 31.51 | 9,642 | -0.19(-0.60%) |
Nov 06, 2015 | 31.62 | 31.70 | 31.35 | 31.70 | 17,819 | +0.19(+0.60%) |
Nov 05, 2015 | 31.55 | 31.85 | 31.27 | 31.51 | 47,288 | -0.63(-1.96%) |
Nov 04, 2015 | 33.47 | 33.60 | 31.88 | 32.14 | 78,517 | -1.09(-3.28%) |
Nov 03, 2015 | 32.33 | 33.60 | 32.32 | 33.23 | 114,782 | +1.57(+4.96%) |
Nov 02, 2015 | 31.15 | 31.73 | 31.10 | 31.66 | 45,138 | +0.24(+0.76%) |
Oct 30, 2015 | 30.99 | 31.93 | 30.86 | 31.42 | 82,841 | +0.62(+2.01%) |
Oct 29, 2015 | 30.84 | 31.15 | 30.57 | 30.80 | 39,051 | +0.08(+0.26%) |
Oct 28, 2015 | 29.90 | 31.09 | 29.84 | 30.72 | 69,766 | +1.25(+4.24%) |
Oct 27, 2015 | 29.23 | 29.47 | 29.04 | 29.47 | 32,975 | -0.03(-0.10%) |
Oct 26, 2015 | 29.79 | 29.93 | 29.49 | 29.50 | 44,174 | -0.30(-1.01%) |
Oct 23, 2015 | 29.79 | 30.08 | 29.64 | 29.80 | 20,658 | -0.40(-1.32%) |
Oct 22, 2015 | 30.07 | 30.37 | 29.90 | 30.20 | 33,710 | +0.50(+1.68%) |
Oct 21, 2015 | 29.35 | 29.85 | 29.02 | 29.70 | 47,532 | +0.10(+0.34%) |
Oct 20, 2015 | 29.25 | 29.74 | 29.25 | 29.60 | 38,469 | +0.16(+0.54%) |
Oct 19, 2015 | 29.85 | 29.96 | 29.17 | 29.44 | 134,329 | -1.51(-4.88%) |
Oct 16, 2015 | 30.85 | 31.00 | 30.36 | 30.95 | 61,821 | +0.53(+1.74%) |
Oct 15, 2015 | 30.35 | 30.50 | 29.42 | 30.42 | 77,112 | +0.11(+0.35%) |
Oct 14, 2015 | 30.45 | 30.72 | 30.05 | 30.32 | 25,287 | -0.07(-0.25%) |
Oct 13, 2015 | 30.64 | 31.21 | 30.25 | 30.39 | 51,375 | -0.91(-2.91%) |
Oct 12, 2015 | 32.85 | 32.85 | 31.00 | 31.30 | 34,673 | -1.35(-4.13%) |
Oct 09, 2015 | 32.54 | 32.90 | 32.23 | 32.65 | 22,442 | -0.06(-0.18%) |
Oct 08, 2015 | 32.35 | 32.90 | 32.18 | 32.71 | 94,036 | +0.24(+0.74%) |
Oct 07, 2015 | 33.42 | 33.55 | 32.15 | 32.47 | 42,434 | -0.72(-2.17%) |
Oct 06, 2015 | 32.54 | 33.46 | 32.31 | 33.19 | 49,744 | +1.02(+3.17%) |
Oct 05, 2015 | 31.98 | 32.43 | 31.82 | 32.17 | 23,687 | +1.04(+3.34%) |
Oct 02, 2015 | 30.38 | 31.23 | 30.27 | 31.13 | 50,175 | -0.59(-1.84%) |
Oct 01, 2015 | 32.91 | 32.94 | 31.24 | 31.71 | 74,325 | +0.07(+0.21%) |
Sep 30, 2015 | 31.28 | 32.05 | 31.19 | 31.65 | 67,166 | +0.32(+1.02%) |
Sep 29, 2015 | 30.86 | 31.47 | 30.79 | 31.33 | 8,375 | +0.53(+1.72%) |
Sep 28, 2015 | 31.13 | 31.60 | 30.72 | 30.80 | 19,375 | -1.06(-3.33%) |
Sep 25, 2015 | 31.59 | 32.00 | 31.13 | 31.86 | 13,487 | +0.49(+1.56%) |
Sep 24, 2015 | 31.08 | 31.50 | 30.95 | 31.37 | 16,237 | -0.34(-1.07%) |
Sep 23, 2015 | 32.53 | 33.22 | 31.55 | 31.71 | 36,300 | -0.55(-1.70%) |
Sep 22, 2015 | 31.39 | 32.52 | 31.39 | 32.26 | 18,341 | +0.22(+0.69%) |
Sep 21, 2015 | 31.93 | 32.07 | 31.64 | 32.04 | 27,026 | +0.94(+3.02%) |
Sep 18, 2015 | 31.23 | 31.59 | 30.73 | 31.10 | 34,506 | -0.61(-1.92%) |
Sep 17, 2015 | 31.62 | 31.80 | 31.15 | 31.71 | 59,904 | -0.03(-0.09%) |
Sep 16, 2015 | 31.56 | 32.25 | 31.16 | 31.74 | 53,652 | +1.14(+3.73%) |
Sep 15, 2015 | 30.21 | 30.70 | 30.12 | 30.60 | 11,648 | +0.64(+2.14%) |
Sep 14, 2015 | 30.71 | 30.71 | 29.82 | 29.96 | 56,796 | -1.45(-4.62%) |
Sep 11, 2015 | 31.25 | 31.89 | 30.80 | 31.41 | 20,204 | -0.55(-1.72%) |
Sep 10, 2015 | 31.16 | 32.07 | 30.87 | 31.96 | 29,255 | +0.68(+2.17%) |
Sep 09, 2015 | 32.26 | 32.28 | 31.11 | 31.28 | 30,240 | -0.80(-2.49%) |
Sep 08, 2015 | 32.27 | 32.38 | 31.50 | 32.08 | 24,099 | -0.40(-1.23%) |
Sep 04, 2015 | 32.54 | 32.48 | 32.48 | 32.48 | 14,000 | -0.40(-1.22%) |
Sep 03, 2015 | 33.06 | 34.06 | 32.67 | 32.88 | 72,110 | +0.21(+0.64%) |
Sep 02, 2015 | 33.09 | 33.09 | 31.36 | 32.67 | 85,168 | +0.82(+2.57%) |
Sep 01, 2015 | 32.86 | 32.92 | 31.75 | 31.85 | 58,687 | -2.09(-6.16%) |
Aug 31, 2015 | 31.45 | 34.44 | 30.65 | 33.94 | 84,710 | +2.10(+6.60%) |
Aug 28, 2015 | 30.93 | 32.60 | 30.75 | 31.84 | 72,296 | +1.48(+4.87%) |
Aug 27, 2015 | 29.32 | 30.64 | 29.32 | 30.36 | 103,893 | +1.83(+6.41%) |
Aug 26, 2015 | 29.01 | 29.10 | 28.20 | 28.53 | 82,726 | -1.02(-3.45%) |
Aug 25, 2015 | 30.39 | 30.39 | 29.50 | 29.55 | 111,540 | -0.32(-1.07%) |
Aug 24, 2015 | 30.59 | 30.71 | 29.76 | 29.87 | 162,238 | -1.85(-5.83%) |
Aug 21, 2015 | 31.29 | 31.82 | 30.69 | 31.72 | 60,888 | -0.09(-0.28%) |
Aug 20, 2015 | 32.23 | 32.47 | 31.65 | 31.81 | 54,990 | -0.51(-1.58%) |
Aug 19, 2015 | 33.33 | 33.43 | 32.24 | 32.32 | 112,281 | -1.45(-4.29%) |
Aug 18, 2015 | 33.83 | 34.12 | 33.66 | 33.77 | 30,319 | -0.47(-1.37%) |
Aug 17, 2015 | 34.95 | 34.95 | 34.09 | 34.24 | 70,448 | -0.46(-1.33%) |
Aug 14, 2015 | 34.75 | 34.96 | 34.64 | 34.70 | 26,551 | -0.73(-2.06%) |
Aug 13, 2015 | 35.92 | 35.92 | 35.40 | 35.43 | 27,946 | -0.97(-2.66%) |
Aug 12, 2015 | 35.41 | 36.62 | 35.38 | 36.40 | 70,364 | +1.26(+3.59%) |
Aug 11, 2015 | 34.51 | 35.14 | 34.30 | 35.14 | 43,052 | +0.20(+0.57%) |
Aug 10, 2015 | 33.88 | 35.05 | 33.88 | 34.94 | 70,066 | +1.23(+3.65%) |
Aug 07, 2015 | 33.56 | 33.74 | 33.18 | 33.71 | 21,705 | -0.35(-1.03%) |
Aug 06, 2015 | 34.14 | 34.14 | 33.52 | 34.06 | 35,401 | -0.57(-1.65%) |
Aug 05, 2015 | 35.24 | 35.95 | 34.29 | 34.63 | 33,103 | -0.37(-1.06%) |
Aug 04, 2015 | 35.07 | 35.26 | 34.61 | 35.00 | 39,470 | +0.22(+0.63%) |
Aug 03, 2015 | 35.49 | 35.57 | 34.60 | 34.78 | 121,936 | -1.79(-4.89%) |
Jul 31, 2015 | 37.02 | 37.02 | 36.46 | 36.57 | 11,403 | +0.05(+0.14%) |
Jul 30, 2015 | 36.66 | 36.89 | 36.52 | 36.52 | 11,925 | +0.10(+0.27%) |
Jul 29, 2015 | 35.92 | 36.59 | 35.65 | 36.42 | 36,260 | +0.42(+1.17%) |
Jul 28, 2015 | 36.00 | 36.64 | 35.78 | 36.00 | 25,368 | -0.26(-0.72%) |
Jul 27, 2015 | 36.60 | 36.73 | 36.21 | 36.26 | 50,740 | -0.68(-1.84%) |
Jul 24, 2015 | 37.24 | 37.27 | 36.61 | 36.94 | 41,253 | -0.34(-0.91%) |
Jul 23, 2015 | 37.98 | 38.06 | 37.28 | 37.28 | 26,163 | -0.24(-0.64%) |
Jul 22, 2015 | 38.00 | 38.36 | 37.51 | 37.52 | 50,700 | -1.10(-2.85%) |
Jul 21, 2015 | 38.69 | 39.00 | 38.25 | 38.62 | 53,414 | -0.15(-0.39%) |
Jul 20, 2015 | 38.82 | 38.90 | 38.62 | 38.77 | 28,114 | -0.10(-0.26%) |
Jul 17, 2015 | 38.65 | 38.94 | 38.37 | 38.87 | 74,620 | +0.62(+1.62%) |
Jul 16, 2015 | 38.16 | 38.35 | 37.99 | 38.25 | 66,666 | +0.77(+2.05%) |
Jul 15, 2015 | 38.47 | 38.51 | 37.31 | 37.48 | 129,527 | -1.39(-3.58%) |
Jul 14, 2015 | 38.18 | 39.10 | 38.09 | 38.87 | 87,397 | -0.25(-0.64%) |
Jul 13, 2015 | 39.21 | 39.93 | 39.02 | 39.12 | 177,076 | -1.69(-4.14%) |
Jul 10, 2015 | 40.95 | 40.95 | 40.07 | 40.81 | 23,434 | -0.24(-0.58%) |
Jul 09, 2015 | 40.68 | 41.45 | 40.63 | 41.05 | 60,161 | +0.63(+1.56%) |
Jul 08, 2015 | 40.32 | 40.57 | 39.85 | 40.42 | 70,968 | +0.89(+2.25%) |
Jul 07, 2015 | 39.16 | 39.65 | 38.43 | 39.53 | 52,094 | +0.56(+1.44%) |
Jul 06, 2015 | 39.53 | 39.65 | 38.69 | 38.97 | 135,788 | -1.95(-4.77%) |
Jul 02, 2015 | 41.04 | 40.92 | 40.92 | 40.92 | 34,300 | +0.39(+0.96%) |
Jul 01, 2015 | 40.50 | 40.82 | 40.31 | 40.53 | 22,848 | -0.68(-1.65%) |
Jun 30, 2015 | 40.97 | 41.59 | 40.97 | 41.21 | 48,116 | +0.99(+2.46%) |
Jun 29, 2015 | 40.29 | 40.54 | 40.09 | 40.22 | 35,728 | -0.45(-1.11%) |
Jun 26, 2015 | 40.36 | 40.83 | 40.26 | 40.67 | 40,383 | +0.28(+0.69%) |
Jun 25, 2015 | 40.46 | 40.67 | 40.03 | 40.39 | 62,039 | -0.48(-1.17%) |
Jun 24, 2015 | 41.38 | 41.47 | 40.69 | 40.87 | 31,336 | -0.51(-1.23%) |
Jun 23, 2015 | 39.76 | 41.47 | 39.75 | 41.38 | 72,379 | +1.15(+2.86%) |
Jun 22, 2015 | 40.05 | 40.44 | 39.93 | 40.23 | 63,683 | -0.43(-1.06%) |
Jun 19, 2015 | 41.01 | 41.14 | 40.32 | 40.66 | 70,070 | -0.87(-2.09%) |
Jun 18, 2015 | 41.62 | 41.83 | 41.24 | 41.53 | 31,418 | +0.11(+0.27%) |
Jun 17, 2015 | 42.76 | 42.95 | 40.98 | 41.42 | 76,554 | -0.55(-1.31%) |
Jun 16, 2015 | 41.64 | 42.03 | 41.61 | 41.97 | 36,403 | +0.65(+1.57%) |
Jun 15, 2015 | 41.51 | 41.66 | 41.31 | 41.32 | 20,310 | -0.40(-0.96%) |
Jun 12, 2015 | 41.69 | 41.98 | 41.50 | 41.72 | 17,627 | -0.24(-0.57%) |
Jun 11, 2015 | 42.29 | 42.29 | 41.87 | 41.96 | 56,642 | -0.29(-0.69%) |
Jun 10, 2015 | 41.79 | 42.41 | 41.66 | 42.25 | 77,521 | +1.32(+3.23%) |
Jun 09, 2015 | 40.55 | 41.12 | 40.50 | 40.93 | 83,398 | +1.33(+3.36%) |
Jun 08, 2015 | 39.57 | 39.69 | 39.54 | 39.60 | 10,886 | -0.37(-0.93%) |
Jun 05, 2015 | 38.58 | 40.09 | 38.54 | 39.97 | 56,821 | +0.78(+1.99%) |
Jun 04, 2015 | 40.11 | 40.11 | 38.96 | 39.19 | 61,340 | -1.18(-2.92%) |
Jun 03, 2015 | 40.49 | 40.59 | 39.86 | 40.37 | 54,949 | -0.54(-1.32%) |
Jun 02, 2015 | 40.21 | 40.92 | 40.03 | 40.91 | 78,007 | +0.50(+1.24%) |