Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.63 | 23.82 | 23.48 | 23.67 | 563,763 | -0.44(-1.82%) |
Jul 28, 2016 | 23.57 | 24.18 | 23.49 | 24.11 | 316,689 | +0.53(+2.25%) |
Jul 27, 2016 | 23.74 | 23.74 | 23.44 | 23.58 | 347,804 | -0.08(-0.34%) |
Jul 26, 2016 | 23.57 | 24.01 | 23.53 | 23.66 | 333,321 | +0.03(+0.13%) |
Jul 25, 2016 | 23.64 | 23.73 | 23.48 | 23.63 | 220,478 | -0.07(-0.30%) |
Jul 22, 2016 | 23.19 | 23.75 | 23.04 | 23.70 | 368,078 | +0.57(+2.46%) |
Jul 21, 2016 | 23.44 | 23.55 | 23.10 | 23.13 | 572,699 | -0.24(-1.03%) |
Jul 20, 2016 | 23.18 | 23.50 | 22.93 | 23.37 | 278,269 | +0.33(+1.43%) |
Jul 19, 2016 | 22.99 | 23.08 | 22.91 | 23.04 | 392,658 | -0.08(-0.35%) |
Jul 18, 2016 | 23.02 | 23.20 | 22.82 | 23.12 | 296,450 | +0.08(+0.35%) |
Jul 15, 2016 | 23.19 | 23.19 | 22.78 | 23.04 | 316,412 | +0.01(+0.04%) |
Jul 14, 2016 | 23.33 | 23.37 | 22.98 | 23.03 | 542,108 | -0.07(-0.30%) |
Jul 13, 2016 | 23.57 | 23.58 | 22.86 | 23.10 | 1,089,201 | -0.40(-1.70%) |
Jul 12, 2016 | 23.27 | 23.79 | 23.24 | 23.50 | 1,026,054 | +0.34(+1.47%) |
Jul 11, 2016 | 22.72 | 23.22 | 22.72 | 23.16 | 415,196 | +0.54(+2.39%) |
Jul 08, 2016 | 22.22 | 22.71 | 21.99 | 22.62 | 681,143 | +0.63(+2.86%) |
Jul 07, 2016 | 21.78 | 22.22 | 21.75 | 21.99 | 516,803 | +0.39(+1.81%) |
Jul 05, 2016 | 21.80 | 21.80 | 21.47 | 21.60 | 714,725 | -0.39(-1.77%) |
Jul 01, 2016 | 21.96 | 21.99 | 21.99 | 21.99 | 467,600 | +0.11(+0.50%) |
Jun 30, 2016 | 21.50 | 21.88 | 21.25 | 21.88 | 717,041 | +0.35(+1.63%) |
Jun 29, 2016 | 20.62 | 21.59 | 20.62 | 21.53 | 750,515 | +1.19(+5.85%) |
Jun 28, 2016 | 20.40 | 20.61 | 20.01 | 20.34 | 554,674 | +0.30(+1.50%) |
Jun 27, 2016 | 20.99 | 21.12 | 19.86 | 20.04 | 1,464,701 | -1.08(-5.11%) |
Jun 24, 2016 | 21.65 | 22.05 | 20.79 | 21.12 | 2,340,022 | -1.71(-7.49%) |
Jun 23, 2016 | 22.60 | 22.86 | 22.41 | 22.83 | 262,753 | +0.59(+2.65%) |
Jun 22, 2016 | 22.07 | 22.43 | 21.88 | 22.24 | 758,670 | +0.24(+1.09%) |
Jun 21, 2016 | 22.15 | 22.15 | 21.64 | 22.00 | 244,639 | -0.11(-0.50%) |
Jun 20, 2016 | 21.73 | 22.52 | 21.53 | 22.11 | 323,580 | +0.71(+3.32%) |
Jun 17, 2016 | 22.09 | 22.38 | 21.36 | 21.40 | 805,824 | -0.66(-2.99%) |
Jun 16, 2016 | 22.05 | 22.08 | 21.23 | 22.06 | 386,729 | -0.12(-0.54%) |
Jun 15, 2016 | 22.26 | 22.81 | 22.14 | 22.18 | 529,460 | -0.04(-0.18%) |
Jun 14, 2016 | 22.53 | 22.66 | 21.83 | 22.22 | 364,711 | -0.43(-1.90%) |
Jun 13, 2016 | 22.82 | 23.55 | 22.64 | 22.65 | 449,688 | -0.34(-1.48%) |
Jun 10, 2016 | 23.51 | 23.55 | 22.89 | 22.99 | 443,971 | -0.85(-3.57%) |
Jun 09, 2016 | 23.76 | 24.31 | 23.70 | 23.84 | 344,630 | -0.07(-0.29%) |
Jun 08, 2016 | 23.91 | 24.13 | 23.72 | 23.91 | 317,084 | +0.14(+0.59%) |
Jun 07, 2016 | 24.20 | 24.22 | 23.39 | 23.77 | 749,823 | -0.82(-3.33%) |
Jun 06, 2016 | 23.55 | 24.64 | 23.36 | 24.59 | 612,175 | +1.09(+4.64%) |
Jun 03, 2016 | 23.57 | 23.57 | 23.03 | 23.50 | 728,291 | -0.13(-0.55%) |
Jun 02, 2016 | 22.82 | 23.66 | 22.55 | 23.63 | 652,002 | +0.74(+3.23%) |
Jun 01, 2016 | 22.83 | 23.08 | 22.48 | 22.89 | 429,549 | -0.08(-0.35%) |
May 31, 2016 | 23.21 | 23.28 | 22.83 | 22.97 | 392,672 | -0.05(-0.22%) |
May 27, 2016 | 22.30 | 23.02 | 23.02 | 23.02 | 721,600 | +0.73(+3.28%) |
May 26, 2016 | 22.41 | 22.51 | 21.97 | 22.29 | 300,642 | -0.11(-0.49%) |
May 25, 2016 | 22.54 | 22.61 | 22.19 | 22.40 | 1,140,757 | -0.07(-0.31%) |
May 24, 2016 | 22.70 | 22.95 | 22.36 | 22.47 | 662,450 | -0.07(-0.31%) |
May 23, 2016 | 21.73 | 23.22 | 21.73 | 22.54 | 628,285 | +0.76(+3.49%) |
May 20, 2016 | 21.23 | 21.97 | 21.23 | 21.78 | 310,579 | +0.65(+3.08%) |
May 19, 2016 | 21.47 | 21.73 | 20.87 | 21.13 | 407,450 | -0.44(-2.04%) |
May 18, 2016 | 22.05 | 22.17 | 21.34 | 21.57 | 390,223 | -0.66(-2.95%) |
May 17, 2016 | 22.07 | 22.76 | 22.07 | 22.23 | 451,654 | +0.10(+0.43%) |
May 16, 2016 | 22.07 | 22.24 | 21.89 | 22.13 | 283,376 | +0.17(+0.77%) |
May 13, 2016 | 21.29 | 22.10 | 21.27 | 21.96 | 611,101 | +0.62(+2.91%) |
May 12, 2016 | 22.27 | 22.27 | 21.06 | 21.34 | 361,583 | -0.76(-3.44%) |
May 11, 2016 | 22.28 | 22.55 | 22.08 | 22.10 | 346,263 | -0.33(-1.47%) |
May 10, 2016 | 21.18 | 22.68 | 21.18 | 22.43 | 622,325 | +1.27(+6.00%) |
May 09, 2016 | 21.18 | 21.83 | 20.86 | 21.16 | 483,890 | +0.39(+1.88%) |
May 06, 2016 | 21.01 | 21.03 | 20.21 | 20.77 | 759,627 | -0.32(-1.52%) |
May 05, 2016 | 20.43 | 22.07 | 20.24 | 21.09 | 1,277,581 | +0.11(+0.52%) |
May 04, 2016 | 21.41 | 21.81 | 20.90 | 20.98 | 482,396 | -1.04(-4.72%) |
May 03, 2016 | 21.92 | 22.17 | 21.54 | 22.02 | 832,687 | -0.19(-0.86%) |
May 02, 2016 | 22.15 | 22.36 | 21.86 | 22.21 | 381,810 | +0.15(+0.68%) |
Apr 29, 2016 | 21.89 | 22.29 | 21.23 | 22.06 | 501,393 | +0.38(+1.75%) |
Apr 28, 2016 | 22.07 | 22.32 | 21.64 | 21.68 | 462,219 | -0.19(-0.87%) |
Apr 27, 2016 | 21.33 | 21.95 | 21.25 | 21.87 | 293,113 | +0.42(+1.96%) |
Apr 26, 2016 | 21.49 | 21.79 | 21.20 | 21.45 | 440,594 | +0.07(+0.33%) |
Apr 25, 2016 | 21.66 | 21.69 | 21.08 | 21.38 | 408,060 | -0.29(-1.34%) |
Apr 22, 2016 | 21.63 | 21.88 | 21.39 | 21.67 | 441,196 | -0.03(-0.14%) |
Apr 21, 2016 | 21.79 | 22.07 | 21.55 | 21.70 | 408,745 | -0.04(-0.18%) |
Apr 20, 2016 | 21.91 | 22.11 | 21.60 | 21.74 | 421,809 | -0.17(-0.78%) |
Apr 19, 2016 | 22.33 | 22.33 | 21.78 | 21.91 | 453,637 | -0.36(-1.62%) |
Apr 18, 2016 | 21.58 | 22.41 | 21.48 | 22.27 | 1,081,844 | +0.67(+3.10%) |
Apr 15, 2016 | 21.54 | 21.66 | 21.09 | 21.60 | 1,039,350 | +0.02(+0.09%) |
Apr 14, 2016 | 21.85 | 21.98 | 21.49 | 21.58 | 393,313 | -0.22(-1.01%) |
Apr 13, 2016 | 20.82 | 21.83 | 20.82 | 21.80 | 727,208 | +1.12(+5.42%) |
Apr 12, 2016 | 20.42 | 20.73 | 20.19 | 20.68 | 569,492 | +0.33(+1.62%) |
Apr 11, 2016 | 21.27 | 21.27 | 20.34 | 20.35 | 655,540 | -0.72(-3.42%) |
Apr 08, 2016 | 21.52 | 21.72 | 20.78 | 21.07 | 1,414,883 | -0.20(-0.94%) |
Apr 07, 2016 | 21.76 | 21.82 | 20.87 | 21.27 | 924,736 | -0.60(-2.74%) |
Apr 06, 2016 | 21.15 | 21.96 | 21.00 | 21.87 | 569,563 | +0.69(+3.26%) |
Apr 05, 2016 | 21.26 | 21.50 | 20.86 | 21.18 | 508,118 | -0.33(-1.53%) |
Apr 04, 2016 | 22.47 | 22.49 | 21.49 | 21.51 | 442,519 | -0.89(-3.97%) |
Apr 01, 2016 | 21.99 | 22.43 | 21.70 | 22.40 | 445,141 | +0.24(+1.08%) |
Mar 31, 2016 | 22.24 | 22.33 | 21.78 | 22.16 | 575,306 | -0.13(-0.58%) |
Mar 30, 2016 | 21.95 | 22.68 | 21.88 | 22.29 | 706,506 | +0.49(+2.25%) |
Mar 29, 2016 | 20.42 | 21.83 | 20.32 | 21.80 | 789,840 | +1.35(+6.60%) |
Mar 28, 2016 | 20.52 | 20.74 | 20.15 | 20.45 | 520,412 | -0.04(-0.20%) |
Mar 24, 2016 | 20.24 | 20.49 | 20.49 | 20.49 | 620,400 | +0.10(+0.49%) |
Mar 23, 2016 | 21.36 | 21.53 | 20.39 | 20.39 | 644,929 | -0.98(-4.59%) |
Mar 22, 2016 | 21.83 | 21.92 | 21.35 | 21.37 | 477,988 | -0.76(-3.43%) |
Mar 21, 2016 | 21.44 | 22.17 | 21.44 | 22.13 | 395,953 | +0.52(+2.41%) |
Mar 18, 2016 | 22.13 | 22.13 | 21.45 | 21.61 | 1,037,613 | -0.35(-1.59%) |
Mar 17, 2016 | 22.42 | 22.83 | 21.90 | 21.96 | 789,265 | -0.61(-2.70%) |
Mar 16, 2016 | 21.96 | 22.64 | 21.96 | 22.57 | 692,531 | +0.43(+1.94%) |
Mar 15, 2016 | 21.80 | 22.25 | 21.60 | 22.14 | 604,313 | +0.08(+0.36%) |
Mar 14, 2016 | 21.21 | 22.44 | 21.14 | 22.06 | 1,517,363 | +0.85(+4.01%) |
Mar 11, 2016 | 20.02 | 21.25 | 19.96 | 21.21 | 932,305 | +1.43(+7.23%) |
Mar 10, 2016 | 20.11 | 20.11 | 19.45 | 19.78 | 849,344 | -0.13(-0.65%) |
Mar 09, 2016 | 20.50 | 20.65 | 19.41 | 19.91 | 1,213,000 | -0.42(-2.07%) |
Mar 08, 2016 | 21.20 | 21.53 | 20.29 | 20.33 | 1,035,546 | -1.18(-5.49%) |
Mar 07, 2016 | 21.42 | 21.73 | 21.11 | 21.51 | 789,904 | +0.04(+0.19%) |
Mar 04, 2016 | 21.72 | 21.87 | 21.16 | 21.47 | 987,390 | -0.29(-1.33%) |
Mar 03, 2016 | 21.46 | 21.97 | 21.32 | 21.76 | 855,649 | +0.26(+1.21%) |
Mar 02, 2016 | 21.41 | 21.76 | 21.27 | 21.50 | 920,956 | -0.04(-0.19%) |
Mar 01, 2016 | 20.61 | 21.71 | 20.35 | 21.54 | 953,791 | +1.15(+5.64%) |
Feb 29, 2016 | 20.16 | 20.52 | 20.00 | 20.39 | 1,512,530 | +0.33(+1.65%) |
Feb 26, 2016 | 20.25 | 20.44 | 20.02 | 20.06 | 778,114 | +0.03(+0.15%) |
Feb 25, 2016 | 19.87 | 20.06 | 19.42 | 20.03 | 714,205 | +0.28(+1.42%) |
Feb 24, 2016 | 19.29 | 19.85 | 18.79 | 19.75 | 1,195,866 | +0.29(+1.49%) |
Feb 23, 2016 | 20.36 | 20.36 | 19.45 | 19.46 | 605,930 | -0.94(-4.61%) |
Feb 22, 2016 | 20.00 | 20.50 | 19.69 | 20.40 | 635,411 | +0.15(+0.74%) |
Feb 19, 2016 | 20.04 | 20.41 | 19.54 | 20.25 | 900,666 | +0.09(+0.45%) |
Feb 18, 2016 | 21.13 | 21.25 | 20.02 | 20.16 | 684,940 | -0.98(-4.64%) |
Feb 17, 2016 | 20.36 | 21.75 | 20.36 | 21.14 | 1,095,836 | +0.78(+3.83%) |
Feb 16, 2016 | 19.48 | 20.43 | 19.30 | 20.36 | 881,556 | +1.08(+5.60%) |
Feb 12, 2016 | 20.04 | 19.28 | 19.28 | 19.28 | 929,300 | -0.64(-3.21%) |
Feb 11, 2016 | 19.51 | 21.20 | 19.47 | 19.92 | 2,451,676 | +2.57(+14.81%) |
Feb 10, 2016 | 17.64 | 18.07 | 17.23 | 17.35 | 808,036 | -0.13(-0.74%) |
Feb 09, 2016 | 17.69 | 18.37 | 17.28 | 17.48 | 741,625 | -0.39(-2.18%) |
Feb 08, 2016 | 18.81 | 18.81 | 17.73 | 17.87 | 721,419 | -1.24(-6.49%) |
Feb 05, 2016 | 21.39 | 21.39 | 19.04 | 19.11 | 1,049,745 | -2.30(-10.74%) |
Feb 04, 2016 | 20.87 | 21.67 | 20.74 | 21.41 | 533,195 | +0.44(+2.10%) |
Feb 03, 2016 | 21.44 | 21.44 | 20.43 | 20.97 | 607,075 | -0.22(-1.04%) |
Feb 02, 2016 | 22.43 | 22.47 | 20.97 | 21.19 | 944,721 | -1.55(-6.82%) |
Feb 01, 2016 | 22.18 | 22.87 | 21.97 | 22.74 | 867,428 | +0.41(+1.84%) |
Jan 29, 2016 | 22.17 | 22.59 | 21.96 | 22.33 | 847,755 | +0.16(+0.72%) |
Jan 28, 2016 | 22.63 | 22.93 | 21.73 | 22.17 | 537,169 | -0.31(-1.38%) |
Jan 27, 2016 | 22.40 | 23.13 | 21.76 | 22.48 | 800,271 | -0.91(-3.89%) |
Jan 26, 2016 | 23.23 | 23.41 | 22.45 | 23.39 | 609,297 | +0.38(+1.65%) |
Jan 25, 2016 | 23.41 | 23.63 | 22.97 | 23.01 | 443,753 | -0.50(-2.13%) |
Jan 22, 2016 | 23.62 | 24.20 | 23.23 | 23.51 | 558,234 | +0.23(+0.99%) |
Jan 21, 2016 | 23.04 | 24.10 | 22.52 | 23.28 | 530,423 | +0.20(+0.87%) |
Jan 20, 2016 | 23.21 | 23.38 | 21.91 | 23.08 | 854,342 | -0.55(-2.33%) |
Jan 19, 2016 | 23.98 | 24.27 | 23.27 | 23.63 | 711,080 | +0.01(+0.04%) |
Jan 15, 2016 | 23.61 | 23.62 | 23.62 | 23.62 | 970,000 | -0.68(-2.80%) |
Jan 14, 2016 | 24.93 | 24.93 | 23.29 | 24.30 | 1,091,823 | -0.39(-1.58%) |
Jan 13, 2016 | 26.45 | 26.45 | 24.15 | 24.69 | 1,358,688 | -1.71(-6.48%) |
Jan 12, 2016 | 26.30 | 26.79 | 26.02 | 26.40 | 709,606 | +0.28(+1.07%) |
Jan 11, 2016 | 26.16 | 26.31 | 25.68 | 26.12 | 515,606 | +0.18(+0.69%) |
Jan 08, 2016 | 26.72 | 26.90 | 25.89 | 25.94 | 894,275 | -0.71(-2.66%) |
Jan 07, 2016 | 27.39 | 27.39 | 26.53 | 26.65 | 781,130 | -1.24(-4.45%) |
Jan 06, 2016 | 28.31 | 28.74 | 27.53 | 27.89 | 802,251 | -0.93(-3.23%) |
Jan 05, 2016 | 28.84 | 29.17 | 28.43 | 28.82 | 1,248,230 | +0.04(+0.14%) |
Jan 04, 2016 | 29.72 | 29.81 | 28.64 | 28.78 | 993,569 | -1.56(-5.14%) |
Dec 31, 2015 | 30.83 | 30.34 | 30.34 | 30.34 | 348,200 | -0.62(-2.00%) |
Dec 30, 2015 | 30.88 | 31.02 | 30.42 | 30.96 | 384,216 | +0.11(+0.36%) |
Dec 29, 2015 | 30.47 | 30.97 | 30.33 | 30.85 | 321,856 | +0.52(+1.71%) |
Dec 28, 2015 | 30.56 | 30.58 | 30.06 | 30.33 | 423,825 | -0.39(-1.27%) |
Dec 24, 2015 | 30.54 | 30.72 | 30.72 | 30.72 | 171,100 | +0.10(+0.33%) |
Dec 23, 2015 | 30.59 | 30.71 | 30.16 | 30.62 | 284,250 | +0.16(+0.53%) |
Dec 22, 2015 | 30.32 | 30.52 | 29.30 | 30.46 | 501,686 | +0.17(+0.56%) |
Dec 21, 2015 | 30.51 | 30.79 | 29.75 | 30.29 | 384,607 | +0.01(+0.03%) |
Dec 18, 2015 | 30.65 | 30.99 | 30.21 | 30.28 | 746,346 | -0.60(-1.94%) |
Dec 17, 2015 | 31.85 | 31.85 | 30.86 | 30.88 | 315,078 | -0.79(-2.49%) |
Dec 16, 2015 | 31.46 | 31.85 | 30.85 | 31.67 | 328,501 | +0.38(+1.21%) |
Dec 15, 2015 | 30.39 | 31.74 | 30.39 | 31.29 | 666,489 | +1.12(+3.71%) |
Dec 14, 2015 | 29.79 | 30.35 | 29.56 | 30.17 | 485,238 | +0.37(+1.24%) |
Dec 11, 2015 | 29.76 | 30.28 | 29.70 | 29.80 | 278,721 | -0.62(-2.04%) |
Dec 10, 2015 | 29.87 | 30.77 | 29.87 | 30.42 | 1,067,146 | +0.50(+1.67%) |
Dec 09, 2015 | 30.18 | 30.56 | 29.83 | 29.92 | 250,463 | -0.29(-0.96%) |
Dec 08, 2015 | 30.14 | 30.70 | 29.99 | 30.21 | 403,874 | -0.22(-0.72%) |
Dec 07, 2015 | 30.56 | 30.58 | 29.97 | 30.43 | 358,929 | -0.11(-0.36%) |
Dec 04, 2015 | 29.91 | 30.62 | 29.75 | 30.54 | 480,724 | +0.62(+2.07%) |
Dec 03, 2015 | 30.09 | 30.87 | 29.88 | 29.92 | 592,551 | -0.13(-0.43%) |
Dec 02, 2015 | 29.87 | 30.24 | 29.79 | 30.05 | 471,808 | +0.12(+0.40%) |
Dec 01, 2015 | 30.12 | 30.20 | 29.81 | 29.93 | 573,828 | -0.01(-0.03%) |
Nov 30, 2015 | 30.70 | 30.70 | 29.84 | 29.94 | 600,743 | -0.59(-1.93%) |
Nov 27, 2015 | 30.41 | 30.62 | 30.24 | 30.53 | 158,194 | +0.05(+0.16%) |
Nov 25, 2015 | 30.36 | 30.48 | 30.48 | 30.48 | 279,700 | +0.12(+0.40%) |
Nov 24, 2015 | 30.52 | 30.52 | 29.65 | 30.36 | 448,570 | -0.43(-1.40%) |
Nov 23, 2015 | 30.35 | 31.18 | 30.35 | 30.79 | 541,237 | +0.29(+0.95%) |
Nov 20, 2015 | 30.42 | 31.16 | 30.27 | 30.50 | 882,041 | +0.28(+0.93%) |
Nov 19, 2015 | 30.28 | 30.78 | 30.02 | 30.22 | 888,539 | +0.01(+0.03%) |
Nov 18, 2015 | 28.38 | 30.25 | 28.38 | 30.21 | 771,389 | +2.02(+7.17%) |
Nov 17, 2015 | 28.49 | 28.85 | 28.14 | 28.19 | 679,175 | -0.34(-1.19%) |
Nov 16, 2015 | 28.36 | 28.55 | 27.43 | 28.53 | 721,171 | +0.22(+0.78%) |
Nov 13, 2015 | 28.45 | 28.68 | 27.97 | 28.31 | 559,445 | -0.51(-1.77%) |
Nov 12, 2015 | 29.27 | 29.49 | 28.77 | 28.82 | 560,071 | -0.60(-2.04%) |
Nov 11, 2015 | 29.00 | 29.86 | 29.00 | 29.42 | 395,978 | +0.45(+1.55%) |
Nov 10, 2015 | 28.36 | 29.01 | 28.28 | 28.97 | 1,121,461 | +0.47(+1.65%) |
Nov 09, 2015 | 28.61 | 28.66 | 27.73 | 28.50 | 721,652 | -0.26(-0.90%) |
Nov 06, 2015 | 28.22 | 28.77 | 27.26 | 28.76 | 1,212,347 | -2.07(-6.71%) |
Nov 05, 2015 | 31.18 | 31.60 | 30.74 | 30.83 | 565,178 | -0.05(-0.16%) |
Nov 04, 2015 | 31.20 | 31.52 | 30.82 | 30.88 | 513,470 | -0.17(-0.55%) |
Nov 03, 2015 | 31.33 | 31.69 | 31.00 | 31.05 | 409,268 | -0.26(-0.83%) |
Nov 02, 2015 | 31.16 | 31.48 | 30.66 | 31.31 | 534,043 | +0.12(+0.38%) |
Oct 30, 2015 | 30.46 | 31.59 | 30.29 | 31.19 | 646,803 | +0.87(+2.87%) |
Oct 29, 2015 | 30.08 | 30.59 | 30.07 | 30.32 | 363,555 | +0.04(+0.13%) |
Oct 28, 2015 | 30.15 | 30.56 | 29.91 | 30.28 | 774,886 | +0.21(+0.70%) |
Oct 27, 2015 | 30.73 | 30.74 | 29.70 | 30.07 | 450,636 | -0.89(-2.87%) |
Oct 26, 2015 | 30.97 | 31.18 | 30.84 | 30.96 | 240,592 | +0.10(+0.32%) |
Oct 23, 2015 | 31.75 | 32.01 | 30.74 | 30.86 | 789,612 | -0.53(-1.69%) |
Oct 22, 2015 | 31.16 | 31.45 | 30.74 | 31.39 | 377,832 | +0.53(+1.72%) |
Oct 21, 2015 | 31.51 | 31.74 | 30.75 | 30.86 | 729,597 | -0.64(-2.03%) |
Oct 20, 2015 | 31.42 | 31.83 | 31.22 | 31.50 | 323,935 | +0.13(+0.41%) |
Oct 19, 2015 | 30.49 | 31.43 | 30.48 | 31.37 | 359,168 | +0.72(+2.35%) |
Oct 16, 2015 | 30.83 | 30.93 | 30.09 | 30.65 | 418,610 | -0.20(-0.65%) |
Oct 15, 2015 | 30.89 | 30.90 | 29.64 | 30.85 | 837,789 | -0.06(-0.19%) |
Oct 14, 2015 | 29.74 | 31.35 | 28.99 | 30.91 | 4,313,263 | +6.72(+27.78%) |
Oct 13, 2015 | 24.47 | 24.99 | 24.18 | 24.19 | 390,773 | -0.50(-2.03%) |
Oct 12, 2015 | 24.88 | 25.00 | 24.38 | 24.69 | 281,610 | -0.14(-0.56%) |
Oct 09, 2015 | 25.33 | 25.33 | 24.64 | 24.83 | 407,916 | -0.36(-1.43%) |
Oct 08, 2015 | 24.44 | 25.26 | 24.44 | 25.19 | 341,411 | +0.64(+2.61%) |
Oct 07, 2015 | 24.32 | 24.88 | 23.99 | 24.55 | 314,096 | +0.30(+1.24%) |
Oct 06, 2015 | 24.24 | 24.58 | 24.13 | 24.25 | 338,941 | -0.04(-0.16%) |
Oct 05, 2015 | 23.97 | 24.35 | 23.96 | 24.29 | 315,708 | +0.59(+2.49%) |
Oct 02, 2015 | 22.47 | 23.71 | 22.31 | 23.70 | 375,125 | +1.00(+4.41%) |
Oct 01, 2015 | 22.21 | 22.73 | 22.20 | 22.70 | 481,926 | +0.53(+2.39%) |
Sep 30, 2015 | 22.83 | 22.89 | 22.09 | 22.17 | 726,773 | -0.42(-1.86%) |
Sep 29, 2015 | 22.54 | 22.93 | 22.18 | 22.59 | 331,503 | +0.08(+0.36%) |
Sep 28, 2015 | 23.40 | 23.46 | 22.50 | 22.51 | 514,808 | -0.97(-4.13%) |
Sep 25, 2015 | 24.05 | 24.10 | 23.34 | 23.48 | 447,095 | -0.27(-1.14%) |
Sep 24, 2015 | 23.45 | 23.78 | 23.24 | 23.75 | 319,858 | +0.08(+0.34%) |
Sep 23, 2015 | 24.30 | 24.30 | 23.66 | 23.67 | 451,480 | -0.51(-2.11%) |
Sep 22, 2015 | 24.48 | 24.62 | 24.08 | 24.18 | 452,854 | -0.54(-2.18%) |
Sep 21, 2015 | 25.07 | 25.12 | 24.58 | 24.72 | 400,157 | -0.18(-0.72%) |
Sep 18, 2015 | 24.83 | 25.34 | 24.81 | 24.90 | 600,905 | -0.37(-1.46%) |
Sep 17, 2015 | 25.24 | 25.51 | 25.00 | 25.27 | 457,989 | +0.07(+0.28%) |
Sep 16, 2015 | 25.10 | 25.41 | 24.93 | 25.20 | 365,543 | +0.01(+0.04%) |
Sep 15, 2015 | 24.19 | 25.25 | 23.88 | 25.19 | 439,172 | +0.97(+4.00%) |
Sep 14, 2015 | 24.03 | 24.32 | 23.75 | 24.22 | 428,449 | +0.21(+0.87%) |
Sep 11, 2015 | 24.24 | 24.41 | 23.71 | 24.01 | 278,654 | -0.47(-1.92%) |
Sep 10, 2015 | 24.24 | 24.75 | 23.97 | 24.48 | 342,600 | +0.33(+1.37%) |
Sep 09, 2015 | 24.35 | 24.64 | 24.11 | 24.15 | 329,896 | -0.03(-0.12%) |
Sep 08, 2015 | 24.58 | 24.60 | 24.08 | 24.18 | 484,249 | +0.03(+0.12%) |
Sep 04, 2015 | 24.80 | 24.15 | 24.15 | 24.15 | 232,100 | -1.06(-4.20%) |
Sep 03, 2015 | 25.11 | 25.57 | 24.86 | 25.21 | 465,356 | +0.25(+1.00%) |
Sep 02, 2015 | 24.90 | 25.06 | 24.42 | 24.96 | 323,008 | +0.46(+1.88%) |
Sep 01, 2015 | 24.76 | 25.20 | 24.27 | 24.50 | 511,621 | -0.87(-3.43%) |
Aug 31, 2015 | 25.53 | 25.65 | 25.14 | 25.37 | 327,160 | -0.19(-0.74%) |
Aug 28, 2015 | 25.10 | 25.61 | 24.93 | 25.56 | 400,203 | +0.29(+1.15%) |
Aug 27, 2015 | 24.88 | 25.47 | 24.78 | 25.27 | 491,071 | +0.67(+2.72%) |
Aug 26, 2015 | 24.59 | 24.68 | 23.47 | 24.60 | 665,864 | +0.58(+2.41%) |
Aug 25, 2015 | 24.85 | 25.14 | 23.94 | 24.02 | 435,719 | +0.28(+1.18%) |
Aug 24, 2015 | 24.20 | 25.13 | 22.65 | 23.74 | 663,280 | -1.65(-6.50%) |
Aug 21, 2015 | 24.81 | 25.98 | 24.81 | 25.39 | 617,808 | -0.21(-0.82%) |
Aug 20, 2015 | 26.00 | 26.01 | 25.33 | 25.60 | 744,637 | -0.33(-1.27%) |
Aug 19, 2015 | 26.04 | 26.24 | 25.78 | 25.93 | 373,001 | -0.26(-0.99%) |
Aug 18, 2015 | 26.64 | 27.04 | 26.05 | 26.19 | 205,493 | -0.63(-2.35%) |
Aug 17, 2015 | 26.35 | 26.89 | 25.99 | 26.82 | 237,778 | +0.44(+1.67%) |
Aug 14, 2015 | 25.97 | 26.59 | 25.97 | 26.38 | 324,619 | +0.16(+0.61%) |
Aug 13, 2015 | 26.98 | 27.21 | 26.06 | 26.22 | 566,397 | -0.79(-2.92%) |
Aug 12, 2015 | 27.07 | 27.15 | 26.28 | 27.01 | 762,366 | -0.34(-1.24%) |
Aug 11, 2015 | 27.50 | 27.62 | 27.04 | 27.35 | 255,213 | -0.42(-1.51%) |
Aug 10, 2015 | 27.50 | 27.82 | 27.27 | 27.77 | 412,508 | +0.55(+2.02%) |
Aug 07, 2015 | 27.93 | 28.39 | 26.98 | 27.22 | 513,912 | -0.94(-3.34%) |
Aug 06, 2015 | 29.10 | 29.10 | 27.65 | 28.16 | 719,980 | -0.89(-3.06%) |
Aug 05, 2015 | 29.01 | 29.74 | 28.98 | 29.05 | 484,088 | +0.26(+0.90%) |
Aug 04, 2015 | 29.13 | 29.23 | 28.74 | 28.79 | 276,290 | -0.30(-1.03%) |