Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 39.27 | 40.14 | 38.99 | 40.14 | 13,643 | +1.42(+3.67%) |
Jun 29, 2016 | 38.53 | 39.11 | 38.24 | 38.72 | 14,396 | +0.51(+1.34%) |
Jun 28, 2016 | 39.18 | 39.18 | 37.52 | 38.21 | 9,389 | +0.17(+0.45%) |
Jun 27, 2016 | 36.98 | 38.11 | 36.98 | 38.04 | 11,413 | +0.81(+2.18%) |
Jun 24, 2016 | 36.37 | 37.23 | 36.37 | 37.23 | 3,667 | +0.29(+0.78%) |
Jun 23, 2016 | 37.23 | 37.23 | 36.55 | 36.94 | 7,871 | +0.10(+0.27%) |
Jun 22, 2016 | 36.77 | 37.05 | 36.73 | 36.84 | 4,628 | -0.13(-0.34%) |
Jun 20, 2016 | 37.51 | 37.51 | 36.97 | 36.97 | 1,140 | -0.44(-1.19%) |
Jun 17, 2016 | 37.13 | 37.41 | 37.13 | 37.41 | 2,427 | +0.49(+1.32%) |
Jun 16, 2016 | 36.58 | 36.92 | 36.58 | 36.92 | 2,264 | +0.03(+0.09%) |
Jun 15, 2016 | 36.88 | 36.89 | 36.47 | 36.89 | 7,458 | -0.15(-0.40%) |
Jun 14, 2016 | 37.04 | 37.04 | 37.04 | 37.04 | 853 | -0.15(-0.41%) |
Jun 13, 2016 | 37.15 | 37.19 | 37.02 | 37.19 | 5,978 | +0.30(+0.82%) |
Jun 10, 2016 | 37.27 | 37.27 | 36.89 | 36.89 | 3,029 | +0.13(+0.36%) |
Jun 09, 2016 | 36.76 | 36.76 | 36.76 | 36.76 | 2,017 | +0.31(+0.85%) |
Jun 08, 2016 | 36.77 | 36.77 | 36.33 | 36.45 | 2,860 | -0.14(-0.37%) |
Jun 07, 2016 | 36.37 | 36.59 | 36.37 | 36.59 | 4,651 | +0.38(+1.04%) |
Jun 06, 2016 | 36.48 | 36.48 | 36.21 | 36.21 | 2,789 | -0.06(-0.18%) |
Jun 03, 2016 | 35.74 | 36.59 | 35.74 | 36.27 | 8,720 | +1.36(+3.90%) |
Jun 02, 2016 | 35.40 | 35.40 | 34.91 | 34.91 | 2,579 | -0.36(-1.03%) |
Jun 01, 2016 | 35.20 | 35.28 | 34.90 | 35.28 | 12,641 | +0.56(+1.62%) |
May 31, 2016 | 34.54 | 34.91 | 34.49 | 34.72 | 9,496 | +0.61(+1.80%) |
May 27, 2016 | 34.41 | 34.10 | 34.10 | 34.10 | 4,062 | +0.00(+0.00%) |
May 26, 2016 | 33.96 | 34.22 | 33.96 | 34.10 | 3,094 | +0.69(+2.08%) |
May 25, 2016 | 33.96 | 33.96 | 33.22 | 33.41 | 2,823 | -0.21(-0.63%) |
May 24, 2016 | 33.56 | 33.62 | 33.25 | 33.62 | 7,888 | +0.41(+1.25%) |
May 23, 2016 | 33.36 | 33.40 | 33.13 | 33.21 | 5,829 | -0.35(-1.05%) |
May 20, 2016 | 33.23 | 33.58 | 33.23 | 33.56 | 2,853 | +0.00(+0.00%) |
May 19, 2016 | 32.59 | 33.56 | 32.59 | 33.56 | 4,434 | +0.66(+2.01%) |
May 18, 2016 | 33.51 | 33.85 | 32.82 | 32.90 | 13,152 | -0.99(-2.92%) |
May 17, 2016 | 34.97 | 34.97 | 33.71 | 33.89 | 6,141 | -1.28(-3.64%) |
May 16, 2016 | 35.47 | 35.47 | 34.87 | 35.17 | 4,262 | -0.31(-0.87%) |
May 13, 2016 | 35.98 | 35.98 | 35.07 | 35.48 | 3,070 | +0.01(+0.03%) |
May 12, 2016 | 35.14 | 35.73 | 35.14 | 35.46 | 8,246 | +0.44(+1.26%) |
May 11, 2016 | 35.00 | 35.02 | 34.84 | 35.02 | 10,515 | +0.25(+0.70%) |
May 10, 2016 | 35.15 | 35.15 | 34.78 | 34.78 | 5,271 | -0.07(-0.20%) |
May 09, 2016 | 34.79 | 34.85 | 34.65 | 34.84 | 10,955 | +0.52(+1.52%) |
May 06, 2016 | 34.26 | 34.32 | 33.91 | 34.32 | 6,141 | -0.37(-1.06%) |
May 05, 2016 | 35.15 | 35.45 | 34.69 | 34.69 | 8,084 | -0.70(-1.98%) |
May 04, 2016 | 34.80 | 35.39 | 34.80 | 35.39 | 13,897 | +1.17(+3.41%) |
May 03, 2016 | 34.55 | 34.55 | 33.88 | 34.22 | 5,068 | -0.34(-0.98%) |
May 02, 2016 | 33.43 | 34.73 | 33.43 | 34.56 | 56,571 | +1.12(+3.34%) |
Apr 29, 2016 | 33.23 | 33.69 | 33.04 | 33.45 | 11,754 | +0.26(+0.78%) |
Apr 28, 2016 | 33.13 | 33.32 | 33.13 | 33.19 | 16,622 | +0.74(+2.28%) |
Apr 26, 2016 | 32.49 | 32.49 | 32.45 | 32.45 | 240 | +0.04(+0.14%) |
Apr 25, 2016 | 32.40 | 32.40 | 32.40 | 32.40 | 3,354 | +0.45(+1.40%) |
Apr 22, 2016 | 32.14 | 32.39 | 31.96 | 31.96 | 6,977 | +0.01(+0.04%) |
Apr 21, 2016 | 33.11 | 33.11 | 31.67 | 31.95 | 17,672 | -1.76(-5.21%) |
Apr 20, 2016 | 33.70 | 33.70 | 33.70 | 33.70 | 1,807 | -0.96(-2.77%) |
Apr 18, 2016 | 34.27 | 34.80 | 34.26 | 34.66 | 528 | +0.10(+0.30%) |
Apr 15, 2016 | 34.40 | 34.70 | 34.38 | 34.56 | 39,342 | +0.32(+0.95%) |
Apr 14, 2016 | 33.87 | 34.23 | 33.87 | 34.23 | 7,729 | +0.19(+0.57%) |
Apr 13, 2016 | 34.33 | 34.33 | 34.01 | 34.04 | 6,933 | -0.43(-1.26%) |
Apr 12, 2016 | 34.47 | 34.47 | 34.47 | 34.47 | 2,464 | +0.21(+0.61%) |
Apr 11, 2016 | 35.09 | 35.09 | 34.26 | 34.26 | 4,231 | +0.00(+0.00%) |
Apr 08, 2016 | 34.63 | 34.63 | 34.26 | 34.26 | 1,936 | -0.16(-0.46%) |
Apr 07, 2016 | 34.10 | 34.42 | 34.10 | 34.42 | 8,910 | +0.42(+1.24%) |
Apr 06, 2016 | 33.81 | 34.00 | 33.68 | 34.00 | 8,179 | -0.27(-0.78%) |
Apr 05, 2016 | 35.29 | 35.29 | 34.13 | 34.26 | 10,637 | -1.03(-2.93%) |
Apr 04, 2016 | 35.61 | 35.74 | 35.21 | 35.30 | 28,265 | -0.46(-1.29%) |
Apr 01, 2016 | 35.42 | 36.02 | 34.88 | 35.76 | 30,408 | +0.37(+1.05%) |
Mar 31, 2016 | 35.09 | 35.45 | 34.77 | 35.39 | 10,305 | +0.23(+0.66%) |
Mar 30, 2016 | 34.88 | 35.31 | 34.88 | 35.16 | 10,488 | +0.29(+0.83%) |
Mar 29, 2016 | 34.52 | 35.13 | 34.52 | 34.87 | 4,431 | +0.81(+2.38%) |
Mar 28, 2016 | 34.63 | 34.63 | 33.99 | 34.06 | 2,126 | -0.22(-0.65%) |
Mar 24, 2016 | 33.87 | 34.28 | 34.28 | 34.28 | 16,250 | +0.08(+0.23%) |
Mar 23, 2016 | 33.82 | 34.44 | 33.82 | 34.20 | 4,661 | +0.22(+0.65%) |
Mar 22, 2016 | 33.98 | 33.98 | 33.98 | 33.98 | 983 | +0.01(+0.02%) |
Mar 21, 2016 | 34.41 | 34.41 | 33.70 | 33.97 | 10,027 | -0.18(-0.52%) |
Mar 18, 2016 | 33.94 | 34.67 | 33.94 | 34.15 | 2,520 | -0.27(-0.78%) |
Mar 17, 2016 | 33.53 | 34.60 | 33.53 | 34.42 | 12,262 | +0.92(+2.74%) |
Mar 16, 2016 | 33.01 | 33.52 | 33.01 | 33.50 | 14,765 | +0.43(+1.29%) |
Mar 15, 2016 | 33.19 | 33.19 | 33.07 | 33.07 | 3,095 | -0.00(-0.01%) |
Mar 14, 2016 | 33.36 | 33.36 | 32.62 | 33.08 | 15,755 | +0.26(+0.80%) |
Mar 11, 2016 | 33.10 | 33.37 | 32.81 | 32.81 | 3,761 | +0.28(+0.86%) |
Mar 10, 2016 | 32.90 | 32.90 | 32.53 | 32.53 | 2,452 | -0.37(-1.11%) |
Mar 09, 2016 | 32.47 | 32.90 | 32.47 | 32.90 | 2,758 | +0.78(+2.42%) |
Mar 08, 2016 | 32.53 | 32.54 | 32.12 | 32.12 | 7,925 | +0.09(+0.28%) |
Mar 07, 2016 | 31.35 | 32.03 | 31.34 | 32.03 | 5,836 | +0.58(+1.83%) |
Mar 04, 2016 | 30.88 | 31.81 | 30.42 | 31.46 | 10,377 | +0.69(+2.25%) |
Mar 03, 2016 | 29.95 | 30.77 | 29.86 | 30.77 | 7,044 | +0.25(+0.81%) |
Mar 02, 2016 | 29.40 | 30.52 | 29.18 | 30.52 | 12,143 | +0.61(+2.05%) |
Mar 01, 2016 | 29.99 | 30.25 | 29.82 | 29.91 | 8,506 | -0.53(-1.75%) |
Feb 29, 2016 | 30.17 | 30.93 | 30.17 | 30.44 | 15,813 | +0.40(+1.34%) |
Feb 26, 2016 | 30.86 | 31.01 | 30.04 | 30.04 | 10,524 | -1.61(-5.09%) |
Feb 25, 2016 | 31.65 | 31.65 | 31.65 | 31.65 | 3,071 | +0.64(+2.08%) |
Feb 24, 2016 | 31.16 | 31.32 | 31.00 | 31.01 | 4,163 | +0.05(+0.15%) |
Feb 23, 2016 | 30.96 | 30.96 | 30.96 | 30.96 | 1,799 | +0.25(+0.81%) |
Feb 22, 2016 | 30.70 | 30.91 | 30.60 | 30.71 | 17,507 | +0.61(+2.03%) |
Feb 19, 2016 | 30.20 | 30.43 | 30.10 | 30.10 | 34,191 | -0.37(-1.23%) |
Feb 18, 2016 | 30.41 | 30.84 | 30.41 | 30.47 | 6,697 | +0.85(+2.88%) |
Feb 17, 2016 | 29.68 | 29.87 | 29.59 | 29.62 | 7,268 | -0.07(-0.23%) |
Feb 16, 2016 | 29.63 | 29.97 | 29.55 | 29.69 | 6,836 | +0.20(+0.67%) |
Feb 12, 2016 | 29.87 | 29.49 | 29.49 | 29.49 | 20,408 | -0.16(-0.54%) |
Feb 11, 2016 | 30.12 | 30.43 | 29.65 | 29.65 | 13,568 | -0.96(-3.15%) |
Feb 10, 2016 | 30.54 | 30.95 | 30.02 | 30.61 | 79,256 | -0.34(-1.08%) |
Feb 09, 2016 | 30.92 | 31.01 | 30.31 | 30.95 | 8,629 | +0.40(+1.30%) |
Feb 08, 2016 | 30.18 | 31.07 | 30.18 | 30.55 | 17,942 | -0.51(-1.63%) |
Feb 05, 2016 | 30.76 | 31.06 | 29.99 | 31.06 | 10,680 | +0.22(+0.73%) |
Feb 04, 2016 | 31.00 | 31.07 | 30.55 | 30.83 | 9,578 | +0.10(+0.32%) |
Feb 03, 2016 | 30.28 | 30.85 | 30.28 | 30.73 | 13,690 | +0.46(+1.51%) |
Feb 02, 2016 | 29.63 | 30.28 | 29.63 | 30.28 | 8,268 | +0.22(+0.72%) |
Feb 01, 2016 | 29.40 | 30.14 | 29.40 | 30.06 | 124,706 | +1.00(+3.45%) |
Jan 29, 2016 | 28.72 | 29.26 | 28.72 | 29.06 | 5,503 | +0.91(+3.25%) |
Jan 28, 2016 | 27.69 | 28.14 | 27.69 | 28.14 | 25,316 | +0.80(+2.92%) |
Jan 27, 2016 | 27.59 | 27.59 | 27.34 | 27.34 | 3,108 | +0.28(+1.03%) |
Jan 26, 2016 | 27.23 | 27.23 | 27.07 | 27.07 | 966 | +0.47(+1.77%) |
Jan 25, 2016 | 26.90 | 26.90 | 26.59 | 26.59 | 1,074 | -0.49(-1.81%) |
Jan 22, 2016 | 26.69 | 27.17 | 26.69 | 27.09 | 1,812 | +0.92(+3.53%) |
Jan 21, 2016 | 26.26 | 26.28 | 26.16 | 26.16 | 4,966 | +0.12(+0.46%) |
Jan 20, 2016 | 26.55 | 26.55 | 25.84 | 26.04 | 4,449 | -1.21(-4.43%) |
Jan 19, 2016 | 27.21 | 27.34 | 27.18 | 27.25 | 5,357 | +0.61(+2.31%) |
Jan 15, 2016 | 26.81 | 26.64 | 26.64 | 26.64 | 31,633 | -0.51(-1.87%) |
Jan 14, 2016 | 26.45 | 27.14 | 26.45 | 27.14 | 2,591 | +0.35(+1.29%) |
Jan 13, 2016 | 26.23 | 26.80 | 26.23 | 26.80 | 7,275 | -0.15(-0.56%) |
Jan 12, 2016 | 26.95 | 26.95 | 26.95 | 26.95 | 1,493 | -0.15(-0.55%) |
Jan 11, 2016 | 26.55 | 27.10 | 26.55 | 27.10 | 3,173 | +0.59(+2.24%) |
Jan 08, 2016 | 26.62 | 26.88 | 26.46 | 26.50 | 4,537 | -0.05(-0.19%) |
Jan 07, 2016 | 27.04 | 27.04 | 26.54 | 26.55 | 3,816 | -0.43(-1.60%) |
Jan 05, 2016 | 26.46 | 26.99 | 26.46 | 26.99 | 1,534 | +0.64(+2.44%) |
Jan 04, 2016 | 26.34 | 26.34 | 26.34 | 26.34 | 897 | -0.71(-2.61%) |
Dec 31, 2015 | 27.15 | 27.05 | 27.05 | 27.05 | 12,245 | -0.38(-1.39%) |
Dec 30, 2015 | 27.47 | 27.51 | 27.43 | 27.43 | 9,132 | -0.27(-0.97%) |
Dec 29, 2015 | 27.27 | 27.70 | 27.27 | 27.70 | 8,374 | +0.89(+3.33%) |
Dec 28, 2015 | 26.87 | 26.87 | 26.80 | 26.80 | 7,738 | -0.17(-0.63%) |
Dec 24, 2015 | 27.07 | 26.97 | 26.97 | 26.97 | 6,122 | +0.14(+0.53%) |
Dec 23, 2015 | 26.70 | 26.83 | 26.70 | 26.83 | 5,425 | +0.75(+2.89%) |
Dec 22, 2015 | 25.63 | 26.08 | 25.61 | 26.08 | 6,506 | +0.35(+1.36%) |
Dec 21, 2015 | 26.43 | 26.43 | 25.71 | 25.73 | 15,932 | -0.27(-1.06%) |
Dec 18, 2015 | 26.52 | 26.52 | 25.66 | 26.00 | 5,657 | -0.57(-2.14%) |
Dec 17, 2015 | 26.14 | 26.57 | 26.14 | 26.57 | 8,040 | +0.35(+1.35%) |
Dec 16, 2015 | 25.74 | 26.22 | 25.74 | 26.22 | 6,725 | +1.45(+5.88%) |
Dec 15, 2015 | 24.38 | 24.78 | 24.38 | 24.76 | 7,187 | +0.42(+1.74%) |
Dec 14, 2015 | 24.06 | 24.47 | 24.06 | 24.34 | 6,777 | +0.04(+0.14%) |
Dec 11, 2015 | 24.42 | 24.55 | 24.30 | 24.30 | 6,811 | -0.37(-1.48%) |
Dec 10, 2015 | 25.27 | 25.27 | 24.67 | 24.67 | 3,515 | -0.73(-2.86%) |
Dec 09, 2015 | 25.59 | 25.59 | 25.40 | 25.40 | 1,256 | +0.17(+0.67%) |
Dec 08, 2015 | 25.32 | 25.32 | 25.23 | 25.23 | 2,128 | +0.10(+0.41%) |
Dec 04, 2015 | 25.16 | 25.16 | 25.13 | 25.13 | 246 | +0.44(+1.76%) |
Dec 03, 2015 | 25.34 | 25.34 | 24.69 | 24.69 | 5,859 | -0.69(-2.71%) |
Dec 02, 2015 | 25.26 | 25.41 | 25.26 | 25.38 | 3,104 | -0.54(-2.09%) |
Dec 01, 2015 | 25.70 | 26.15 | 25.70 | 25.92 | 23,240 | +0.11(+0.44%) |
Nov 30, 2015 | 25.91 | 26.04 | 25.80 | 25.80 | 43,736 | +0.20(+0.77%) |
Nov 27, 2015 | 25.61 | 25.61 | 25.61 | 25.61 | 1,536 | -0.29(-1.13%) |
Nov 24, 2015 | 25.90 | 25.90 | 25.90 | 25.90 | 3,080 | +0.00(+0.00%) |
Nov 23, 2015 | 26.52 | 26.52 | 25.90 | 25.90 | 8,991 | -0.19(-0.74%) |
Nov 20, 2015 | 26.19 | 26.59 | 26.09 | 26.09 | 5,195 | -0.00(-0.00%) |
Nov 19, 2015 | 25.83 | 26.09 | 25.83 | 26.09 | 3,836 | +0.89(+3.52%) |
Nov 18, 2015 | 24.87 | 25.21 | 24.87 | 25.21 | 2,529 | -0.63(-2.42%) |
Nov 17, 2015 | 26.24 | 26.35 | 25.83 | 25.83 | 14,314 | -0.17(-0.65%) |
Nov 16, 2015 | 25.26 | 26.20 | 25.26 | 26.00 | 6,650 | +0.62(+2.45%) |
Nov 13, 2015 | 25.54 | 25.54 | 25.36 | 25.38 | 6,256 | -0.16(-0.62%) |
Nov 12, 2015 | 25.67 | 26.29 | 25.54 | 25.54 | 6,431 | +0.02(+0.07%) |
Nov 10, 2015 | 25.52 | 25.52 | 25.52 | 25.52 | 776 | +0.45(+1.77%) |
Nov 09, 2015 | 24.59 | 25.32 | 24.59 | 25.08 | 184,062 | +0.01(+0.05%) |
Nov 06, 2015 | 27.17 | 27.17 | 24.83 | 25.07 | 32,290 | -2.16(-7.93%) |
Nov 05, 2015 | 27.31 | 27.32 | 27.12 | 27.22 | 6,852 | -0.01(-0.04%) |
Nov 04, 2015 | 27.23 | 27.42 | 27.23 | 27.24 | 2,553 | +0.31(+1.16%) |
Nov 03, 2015 | 26.95 | 27.16 | 26.60 | 26.92 | 5,555 | -0.12(-0.43%) |
Nov 02, 2015 | 26.95 | 27.04 | 26.58 | 27.04 | 26,673 | +0.08(+0.31%) |
Oct 30, 2015 | 26.53 | 27.15 | 26.53 | 26.95 | 21,672 | +0.11(+0.41%) |
Oct 29, 2015 | 26.59 | 26.87 | 26.59 | 26.84 | 26,523 | +0.40(+1.52%) |
Oct 28, 2015 | 27.70 | 27.70 | 26.44 | 26.44 | 3,963 | -1.25(-4.52%) |
Oct 27, 2015 | 27.39 | 27.69 | 27.39 | 27.69 | 2,508 | +0.07(+0.25%) |
Oct 26, 2015 | 27.99 | 27.99 | 27.33 | 27.62 | 7,026 | -0.65(-2.29%) |
Oct 23, 2015 | 29.23 | 29.23 | 28.27 | 28.27 | 2,608 | -0.51(-1.76%) |
Oct 22, 2015 | 28.49 | 28.78 | 28.44 | 28.78 | 4,155 | +0.44(+1.55%) |
Oct 21, 2015 | 30.38 | 30.38 | 28.34 | 28.34 | 6,866 | -0.08(-0.28%) |
Oct 20, 2015 | 28.16 | 28.50 | 27.91 | 28.42 | 26,266 | +0.44(+1.58%) |
Oct 19, 2015 | 28.09 | 28.09 | 27.76 | 27.98 | 104,497 | -0.16(-0.57%) |
Oct 16, 2015 | 27.98 | 28.34 | 27.98 | 28.14 | 11,736 | +0.29(+1.06%) |
Oct 15, 2015 | 27.14 | 27.95 | 27.14 | 27.84 | 4,603 | +0.62(+2.29%) |
Oct 13, 2015 | 27.20 | 27.22 | 27.20 | 27.22 | 838 | -0.26(-0.96%) |
Oct 12, 2015 | 27.45 | 27.53 | 27.45 | 27.48 | 7,389 | +0.31(+1.14%) |
Oct 09, 2015 | 27.42 | 27.42 | 27.17 | 27.17 | 1,273 | +0.25(+0.94%) |
Oct 08, 2015 | 26.56 | 26.92 | 26.56 | 26.92 | 3,299 | +0.30(+1.14%) |
Oct 07, 2015 | 26.61 | 26.61 | 26.61 | 26.61 | 1,259 | +0.37(+1.40%) |
Oct 06, 2015 | 26.88 | 26.88 | 26.24 | 26.25 | 3,344 | -0.63(-2.35%) |
Oct 05, 2015 | 26.12 | 26.91 | 26.12 | 26.88 | 4,928 | +1.57(+6.19%) |
Oct 01, 2015 | 25.39 | 25.39 | 25.25 | 25.31 | 260 | -0.65(-2.52%) |
Sep 30, 2015 | 25.70 | 25.97 | 25.70 | 25.97 | 4,401 | +0.74(+2.92%) |
Sep 29, 2015 | 25.23 | 25.23 | 25.23 | 25.23 | 1,074 | +0.01(+0.05%) |
Sep 28, 2015 | 25.71 | 25.71 | 25.22 | 25.22 | 4,915 | -0.62(-2.39%) |
Sep 25, 2015 | 25.09 | 25.84 | 25.09 | 25.84 | 3,323 | +0.88(+3.52%) |
Sep 24, 2015 | 24.59 | 25.06 | 24.55 | 24.96 | 15,915 | +0.38(+1.55%) |
Sep 23, 2015 | 24.54 | 24.58 | 24.54 | 24.58 | 2,885 | -0.15(-0.61%) |
Sep 22, 2015 | 24.69 | 24.73 | 24.69 | 24.73 | 1,080 | -0.33(-1.33%) |
Sep 21, 2015 | 25.25 | 25.29 | 25.06 | 25.06 | 10,032 | +0.15(+0.62%) |
Sep 18, 2015 | 25.02 | 25.49 | 24.80 | 24.91 | 13,091 | -0.59(-2.30%) |
Sep 17, 2015 | 25.16 | 25.78 | 24.66 | 25.50 | 37,310 | +1.22(+5.02%) |
Sep 16, 2015 | 24.28 | 24.28 | 24.28 | 24.28 | 1,562 | +0.10(+0.43%) |
Sep 15, 2015 | 23.79 | 24.18 | 23.79 | 24.17 | 7,517 | +0.38(+1.58%) |
Sep 14, 2015 | 23.84 | 23.84 | 23.80 | 23.80 | 1,565 | +0.32(+1.37%) |
Sep 11, 2015 | 23.60 | 23.60 | 23.32 | 23.48 | 6,179 | -0.08(-0.36%) |
Sep 10, 2015 | 23.62 | 23.80 | 23.56 | 23.56 | 2,952 | -0.12(-0.50%) |
Sep 09, 2015 | 23.83 | 24.13 | 23.68 | 23.68 | 15,568 | -0.25(-1.03%) |
Sep 08, 2015 | 23.54 | 23.93 | 23.49 | 23.93 | 10,872 | +0.84(+3.63%) |
Sep 04, 2015 | 22.98 | 23.09 | 23.09 | 23.09 | 43,352 | -0.61(-2.56%) |
Sep 03, 2015 | 23.58 | 23.90 | 23.58 | 23.70 | 25,584 | +0.39(+1.66%) |
Sep 02, 2015 | 24.00 | 24.00 | 23.26 | 23.31 | 6,970 | -0.09(-0.39%) |
Sep 01, 2015 | 24.12 | 24.12 | 23.40 | 23.40 | 29,710 | -1.36(-5.50%) |
Aug 31, 2015 | 24.69 | 24.76 | 24.58 | 24.76 | 13,198 | -0.59(-2.34%) |
Aug 28, 2015 | 25.56 | 25.56 | 25.33 | 25.36 | 5,095 | -0.04(-0.17%) |
Aug 27, 2015 | 25.27 | 25.52 | 25.15 | 25.40 | 3,715 | +0.47(+1.88%) |
Aug 26, 2015 | 24.35 | 24.93 | 24.11 | 24.93 | 20,998 | +0.68(+2.82%) |
Aug 25, 2015 | 26.44 | 26.84 | 24.20 | 24.25 | 19,935 | -1.57(-6.08%) |
Aug 24, 2015 | 25.87 | 27.22 | 25.14 | 25.82 | 65,947 | -1.99(-7.15%) |
Aug 21, 2015 | 28.49 | 28.49 | 27.81 | 27.81 | 16,463 | -1.11(-3.85%) |
Aug 20, 2015 | 29.11 | 29.25 | 28.92 | 28.92 | 10,394 | +0.09(+0.30%) |
Aug 19, 2015 | 28.51 | 29.17 | 28.38 | 28.83 | 5,174 | -0.01(-0.04%) |
Aug 18, 2015 | 28.92 | 28.92 | 28.57 | 28.84 | 11,832 | -0.08(-0.26%) |
Aug 17, 2015 | 28.55 | 29.27 | 28.55 | 28.92 | 69,270 | +0.37(+1.29%) |
Aug 14, 2015 | 27.73 | 28.57 | 27.73 | 28.55 | 17,058 | +0.15(+0.54%) |
Aug 13, 2015 | 28.17 | 28.45 | 27.61 | 28.40 | 11,601 | +0.17(+0.62%) |
Aug 12, 2015 | 27.68 | 28.22 | 27.68 | 28.22 | 7,449 | +0.83(+3.02%) |
Aug 11, 2015 | 27.37 | 27.58 | 27.14 | 27.39 | 33,343 | +0.27(+1.01%) |
Aug 10, 2015 | 27.33 | 27.47 | 26.87 | 27.12 | 20,774 | -0.08(-0.31%) |
Aug 07, 2015 | 26.50 | 27.20 | 26.50 | 27.20 | 7,449 | +1.07(+4.10%) |
Aug 06, 2015 | 25.87 | 26.13 | 25.87 | 26.13 | 2,243 | -0.17(-0.66%) |
Aug 05, 2015 | 26.57 | 26.60 | 26.23 | 26.31 | 4,803 | -0.04(-0.16%) |
Aug 04, 2015 | 26.99 | 26.99 | 26.35 | 26.35 | 3,994 | -0.63(-2.34%) |
Aug 03, 2015 | 27.17 | 27.18 | 26.81 | 26.98 | 54,675 | +0.05(+0.19%) |
Jul 31, 2015 | 27.03 | 27.07 | 26.72 | 26.93 | 27,955 | +0.59(+2.24%) |
Jul 30, 2015 | 26.23 | 26.34 | 26.20 | 26.34 | 4,665 | +0.64(+2.49%) |
Jul 29, 2015 | 25.33 | 25.70 | 25.33 | 25.70 | 4,551 | -0.03(-0.12%) |
Jul 28, 2015 | 25.48 | 25.73 | 25.47 | 25.73 | 38,139 | +0.16(+0.61%) |
Jul 27, 2015 | 25.00 | 25.57 | 25.00 | 25.57 | 15,452 | +0.67(+2.70%) |
Jul 24, 2015 | 24.58 | 24.91 | 24.56 | 24.90 | 47,756 | +0.32(+1.30%) |
Jul 23, 2015 | 24.58 | 24.58 | 24.58 | 24.58 | 2,604 | -1.11(-4.33%) |
Jul 22, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 3,371 | -0.22(-0.84%) |
Jul 21, 2015 | 25.74 | 25.91 | 25.74 | 25.91 | 2,491 | +0.26(+1.00%) |
Jul 20, 2015 | 25.73 | 25.81 | 25.63 | 25.66 | 9,059 | -0.44(-1.70%) |
Jul 17, 2015 | 26.38 | 26.38 | 26.10 | 26.10 | 3,674 | -0.53(-2.01%) |
Jul 16, 2015 | 26.01 | 26.63 | 26.01 | 26.63 | 6,984 | +1.06(+4.15%) |
Jul 15, 2015 | 25.39 | 25.68 | 25.39 | 25.57 | 2,363 | -0.15(-0.58%) |
Jul 14, 2015 | 25.39 | 25.78 | 25.39 | 25.72 | 20,268 | +0.31(+1.20%) |
Jul 13, 2015 | 25.94 | 25.94 | 25.41 | 25.42 | 52,865 | -0.19(-0.74%) |
Jul 10, 2015 | 25.64 | 25.84 | 25.21 | 25.61 | 3,210 | -0.13(-0.52%) |
Jul 09, 2015 | 25.74 | 25.74 | 25.74 | 25.74 | 1,341 | -0.11(-0.43%) |
Jul 08, 2015 | 26.30 | 26.30 | 25.85 | 25.85 | 2,463 | -0.29(-1.12%) |
Jul 07, 2015 | 25.36 | 26.14 | 25.36 | 26.14 | 15,892 | +1.19(+4.76%) |
Jul 06, 2015 | 24.79 | 25.02 | 24.51 | 24.95 | 8,274 | +0.19(+0.77%) |
Jul 02, 2015 | 24.77 | 24.76 | 24.76 | 24.76 | 37,159 | +0.69(+2.89%) |