Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.61 | 27.87 | 26.86 | 27.38 | 7,491,698 | -0.20(-0.73%) |
Feb 26, 2016 | 25.97 | 29.10 | 25.97 | 27.57 | 16,602,490 | +4.70(+20.52%) |
Feb 25, 2016 | 23.05 | 23.27 | 22.57 | 22.88 | 3,197,180 | -0.23(-0.97%) |
Feb 24, 2016 | 22.81 | 23.21 | 22.18 | 23.11 | 2,297,506 | +0.05(+0.22%) |
Feb 23, 2016 | 23.86 | 24.07 | 22.95 | 23.05 | 4,144,968 | -0.84(-3.50%) |
Feb 22, 2016 | 23.98 | 24.26 | 23.75 | 23.89 | 3,671,024 | +0.02(+0.06%) |
Feb 19, 2016 | 23.76 | 24.12 | 23.36 | 23.88 | 3,087,382 | +0.00(+0.00%) |
Feb 18, 2016 | 23.18 | 23.91 | 22.93 | 23.88 | 1,862,180 | +0.78(+3.38%) |
Feb 17, 2016 | 22.81 | 23.60 | 22.65 | 23.09 | 3,008,610 | +0.42(+1.85%) |
Feb 16, 2016 | 22.59 | 22.74 | 22.39 | 22.68 | 2,233,872 | +0.36(+1.59%) |
Feb 12, 2016 | 21.86 | 22.32 | 22.32 | 22.32 | 3,275,000 | +0.14(+0.65%) |
Feb 11, 2016 | 21.64 | 22.39 | 21.64 | 22.18 | 2,876,212 | +0.19(+0.84%) |
Feb 10, 2016 | 22.13 | 22.43 | 21.69 | 21.99 | 3,079,486 | -0.01(-0.02%) |
Feb 09, 2016 | 21.39 | 22.35 | 21.26 | 22.00 | 4,807,022 | +0.29(+1.31%) |
Feb 08, 2016 | 22.34 | 22.34 | 21.29 | 21.71 | 4,253,552 | -0.79(-3.53%) |
Feb 05, 2016 | 23.27 | 23.35 | 22.50 | 22.50 | 3,706,128 | -0.77(-3.29%) |
Feb 04, 2016 | 23.16 | 23.46 | 22.76 | 23.27 | 1,401,778 | +0.07(+0.32%) |
Feb 03, 2016 | 23.79 | 23.79 | 22.80 | 23.20 | 2,749,692 | -0.47(-1.99%) |
Feb 02, 2016 | 23.80 | 24.02 | 23.46 | 23.66 | 2,526,736 | -0.27(-1.11%) |
Feb 01, 2016 | 23.88 | 24.12 | 23.11 | 23.93 | 4,706,328 | +0.82(+3.57%) |
Jan 29, 2016 | 22.75 | 23.32 | 22.67 | 23.11 | 3,366,532 | +0.48(+2.14%) |
Jan 28, 2016 | 22.74 | 22.99 | 22.52 | 22.62 | 2,326,322 | +0.03(+0.11%) |
Jan 27, 2016 | 23.02 | 23.13 | 22.59 | 22.59 | 2,078,624 | -0.43(-1.87%) |
Jan 26, 2016 | 22.84 | 23.11 | 22.53 | 23.02 | 2,338,278 | +0.40(+1.77%) |
Jan 25, 2016 | 23.07 | 23.15 | 22.61 | 22.62 | 5,684,626 | -0.48(-2.08%) |
Jan 22, 2016 | 23.44 | 23.50 | 23.00 | 23.11 | 2,566,948 | +0.05(+0.24%) |
Jan 21, 2016 | 23.05 | 23.28 | 22.81 | 23.05 | 4,177,968 | -0.02(-0.09%) |
Jan 20, 2016 | 23.00 | 23.27 | 22.21 | 23.07 | 3,262,750 | -0.16(-0.69%) |
Jan 19, 2016 | 24.48 | 24.54 | 22.93 | 23.23 | 3,312,062 | -1.02(-4.21%) |
Jan 15, 2016 | 24.39 | 24.25 | 24.25 | 24.25 | 4,895,200 | -0.53(-2.14%) |
Jan 14, 2016 | 25.07 | 25.27 | 24.36 | 24.78 | 5,248,100 | -0.29(-1.18%) |
Jan 13, 2016 | 25.55 | 25.70 | 24.77 | 25.07 | 4,034,962 | -0.38(-1.47%) |
Jan 12, 2016 | 25.25 | 25.70 | 25.14 | 25.45 | 2,530,790 | +0.29(+1.17%) |
Jan 11, 2016 | 25.32 | 25.49 | 24.86 | 25.16 | 4,111,226 | -0.03(-0.12%) |
Jan 08, 2016 | 25.45 | 25.85 | 25.09 | 25.18 | 2,983,738 | -0.19(-0.75%) |
Jan 07, 2016 | 25.48 | 25.89 | 24.70 | 25.38 | 4,231,978 | -0.55(-2.14%) |
Jan 06, 2016 | 26.76 | 26.87 | 25.80 | 25.93 | 11,386,682 | -1.07(-3.96%) |
Jan 05, 2016 | 27.49 | 27.64 | 26.91 | 27.00 | 6,849,624 | -0.46(-1.69%) |
Jan 04, 2016 | 26.75 | 27.46 | 26.36 | 27.46 | 2,468,466 | +0.66(+2.44%) |
Dec 31, 2015 | 26.89 | 26.81 | 26.81 | 26.81 | 1,273,000 | -0.12(-0.45%) |
Dec 30, 2015 | 27.39 | 27.66 | 26.91 | 26.93 | 1,361,692 | -0.64(-2.34%) |
Dec 29, 2015 | 27.42 | 27.70 | 27.13 | 27.57 | 1,160,708 | +0.19(+0.69%) |
Dec 28, 2015 | 27.50 | 27.86 | 27.25 | 27.39 | 1,024,438 | -0.29(-1.07%) |
Dec 24, 2015 | 27.53 | 27.68 | 27.68 | 27.68 | 562,200 | +0.07(+0.24%) |
Dec 23, 2015 | 27.42 | 27.72 | 27.37 | 27.61 | 1,444,866 | +0.22(+0.82%) |
Dec 22, 2015 | 27.30 | 27.44 | 27.02 | 27.39 | 1,393,772 | +0.20(+0.72%) |
Dec 21, 2015 | 27.14 | 27.56 | 27.05 | 27.20 | 1,215,784 | -0.01(-0.04%) |
Dec 18, 2015 | 27.10 | 27.45 | 27.05 | 27.20 | 1,524,676 | +0.10(+0.39%) |
Dec 17, 2015 | 27.36 | 27.53 | 27.05 | 27.10 | 1,806,060 | -0.18(-0.68%) |
Dec 16, 2015 | 26.83 | 27.32 | 26.57 | 27.29 | 1,437,000 | +0.45(+1.68%) |
Dec 15, 2015 | 27.04 | 27.20 | 26.82 | 26.84 | 1,690,878 | -0.23(-0.87%) |
Dec 14, 2015 | 27.02 | 27.38 | 26.45 | 27.07 | 1,475,008 | +0.02(+0.06%) |
Dec 11, 2015 | 27.48 | 27.69 | 26.77 | 27.05 | 2,030,890 | -0.63(-2.28%) |
Dec 10, 2015 | 27.72 | 27.82 | 27.48 | 27.68 | 968,958 | -0.04(-0.14%) |
Dec 09, 2015 | 27.93 | 28.42 | 27.66 | 27.73 | 1,140,144 | -0.17(-0.63%) |
Dec 08, 2015 | 27.68 | 27.98 | 27.30 | 27.90 | 1,407,108 | +0.10(+0.36%) |
Dec 07, 2015 | 27.98 | 28.46 | 27.64 | 27.80 | 1,245,360 | -0.32(-1.14%) |
Dec 04, 2015 | 28.33 | 28.45 | 27.92 | 28.12 | 1,525,330 | -0.12(-0.44%) |
Dec 03, 2015 | 28.73 | 28.75 | 28.03 | 28.25 | 1,298,090 | -0.24(-0.84%) |
Dec 02, 2015 | 29.10 | 29.16 | 28.33 | 28.48 | 1,759,432 | -0.42(-1.45%) |
Dec 01, 2015 | 28.95 | 29.18 | 28.73 | 28.91 | 1,760,984 | +0.04(+0.14%) |
Nov 30, 2015 | 28.99 | 29.41 | 28.56 | 28.86 | 1,995,466 | -0.12(-0.43%) |
Nov 27, 2015 | 29.07 | 29.41 | 28.88 | 28.99 | 775,598 | -0.11(-0.36%) |
Nov 25, 2015 | 29.00 | 29.09 | 29.09 | 29.09 | 1,747,800 | +0.03(+0.10%) |
Nov 24, 2015 | 28.90 | 29.27 | 28.73 | 29.07 | 2,144,686 | +0.16(+0.54%) |
Nov 23, 2015 | 28.29 | 29.25 | 28.29 | 28.91 | 2,047,674 | +0.55(+1.92%) |
Nov 20, 2015 | 28.40 | 28.66 | 28.11 | 28.36 | 2,165,338 | +0.12(+0.42%) |
Nov 19, 2015 | 28.50 | 28.75 | 28.11 | 28.25 | 1,636,288 | -0.27(-0.93%) |
Nov 18, 2015 | 27.21 | 28.56 | 27.20 | 28.51 | 3,561,856 | +1.30(+4.76%) |
Nov 17, 2015 | 27.50 | 28.00 | 25.89 | 27.21 | 9,166,704 | -0.41(-1.48%) |
Nov 16, 2015 | 26.95 | 27.68 | 26.88 | 27.62 | 1,431,912 | +0.68(+2.52%) |
Nov 13, 2015 | 27.06 | 27.55 | 26.83 | 26.95 | 1,970,944 | -0.16(-0.59%) |
Nov 12, 2015 | 27.27 | 27.82 | 27.05 | 27.11 | 1,760,790 | -0.32(-1.17%) |
Nov 11, 2015 | 27.73 | 27.79 | 26.98 | 27.43 | 2,005,252 | -0.16(-0.58%) |
Nov 10, 2015 | 27.57 | 28.04 | 27.55 | 27.59 | 1,462,644 | -0.13(-0.47%) |
Nov 09, 2015 | 27.45 | 28.06 | 27.28 | 27.71 | 1,436,356 | +0.18(+0.67%) |
Nov 06, 2015 | 28.96 | 29.00 | 27.32 | 27.53 | 3,000,930 | -1.20(-4.19%) |
Nov 05, 2015 | 27.73 | 29.75 | 27.69 | 28.73 | 5,065,698 | +0.77(+2.77%) |
Nov 04, 2015 | 28.32 | 29.48 | 27.14 | 27.96 | 5,030,754 | -0.96(-3.34%) |
Nov 03, 2015 | 28.35 | 29.00 | 27.70 | 28.93 | 4,427,904 | +0.47(+1.65%) |
Nov 02, 2015 | 28.07 | 28.65 | 28.07 | 28.45 | 2,481,768 | +0.43(+1.55%) |
Oct 30, 2015 | 26.76 | 28.38 | 26.76 | 28.02 | 3,632,052 | +1.20(+4.49%) |
Oct 29, 2015 | 27.17 | 27.61 | 26.78 | 26.82 | 1,445,364 | -0.53(-1.94%) |
Oct 28, 2015 | 26.72 | 27.40 | 26.29 | 27.34 | 1,644,578 | +0.63(+2.38%) |
Oct 27, 2015 | 27.25 | 27.49 | 26.30 | 26.71 | 2,359,130 | -0.68(-2.46%) |
Oct 26, 2015 | 27.50 | 27.84 | 27.35 | 27.39 | 1,724,320 | -0.11(-0.42%) |
Oct 23, 2015 | 27.66 | 27.76 | 27.21 | 27.50 | 1,745,570 | +0.01(+0.04%) |
Oct 22, 2015 | 27.54 | 28.32 | 27.15 | 27.49 | 2,501,286 | +0.08(+0.31%) |
Oct 21, 2015 | 27.89 | 28.91 | 27.33 | 27.41 | 3,400,668 | -0.38(-1.35%) |
Oct 20, 2015 | 27.82 | 28.68 | 27.68 | 27.78 | 1,658,478 | -0.16(-0.57%) |
Oct 19, 2015 | 27.72 | 28.38 | 27.64 | 27.94 | 1,033,366 | +0.07(+0.25%) |
Oct 16, 2015 | 27.89 | 28.00 | 27.44 | 27.87 | 895,800 | +0.03(+0.11%) |
Oct 15, 2015 | 27.91 | 28.02 | 27.20 | 27.84 | 1,166,784 | +0.01(+0.04%) |
Oct 14, 2015 | 27.50 | 28.12 | 27.50 | 27.83 | 1,367,234 | +0.22(+0.80%) |
Oct 13, 2015 | 27.20 | 28.20 | 27.07 | 27.61 | 1,337,496 | +0.29(+1.04%) |
Oct 12, 2015 | 27.45 | 27.48 | 26.93 | 27.32 | 1,222,304 | -0.14(-0.51%) |
Oct 09, 2015 | 28.00 | 28.25 | 27.45 | 27.46 | 1,678,352 | -0.36(-1.29%) |
Oct 08, 2015 | 26.99 | 28.12 | 26.89 | 27.82 | 1,985,250 | +0.83(+3.07%) |
Oct 07, 2015 | 28.43 | 28.73 | 26.13 | 27.00 | 5,164,062 | -2.14(-7.36%) |
Oct 06, 2015 | 29.34 | 29.73 | 28.83 | 29.14 | 1,714,378 | -0.41(-1.40%) |
Oct 05, 2015 | 28.07 | 29.64 | 27.96 | 29.55 | 3,940,738 | +1.70(+6.08%) |
Oct 02, 2015 | 26.89 | 27.86 | 26.72 | 27.86 | 1,925,804 | +0.79(+2.92%) |
Oct 01, 2015 | 27.41 | 27.62 | 26.85 | 27.07 | 1,741,964 | -0.18(-0.66%) |
Sep 30, 2015 | 27.50 | 27.86 | 26.89 | 27.25 | 2,754,804 | +0.01(+0.04%) |
Sep 29, 2015 | 25.70 | 27.70 | 25.55 | 27.24 | 3,063,344 | +1.48(+5.75%) |
Sep 28, 2015 | 26.78 | 26.82 | 25.66 | 25.76 | 1,814,182 | -1.01(-3.79%) |
Sep 25, 2015 | 26.94 | 27.32 | 26.55 | 26.77 | 1,157,666 | -0.26(-0.96%) |
Sep 24, 2015 | 27.63 | 27.65 | 26.50 | 27.04 | 2,137,978 | -0.62(-2.24%) |
Sep 23, 2015 | 28.35 | 28.43 | 27.55 | 27.66 | 1,797,390 | -0.63(-2.23%) |
Sep 22, 2015 | 28.25 | 28.30 | 27.74 | 28.29 | 2,147,934 | -0.29(-1.01%) |
Sep 21, 2015 | 28.43 | 29.20 | 28.32 | 28.57 | 1,261,068 | +0.18(+0.63%) |
Sep 18, 2015 | 28.65 | 28.98 | 28.33 | 28.39 | 2,435,626 | -0.39(-1.37%) |
Sep 17, 2015 | 28.67 | 29.36 | 28.39 | 28.79 | 2,335,614 | +0.04(+0.14%) |
Sep 16, 2015 | 28.22 | 28.83 | 28.21 | 28.75 | 1,340,958 | +0.59(+2.08%) |
Sep 15, 2015 | 28.10 | 28.75 | 27.94 | 28.16 | 1,421,998 | +0.03(+0.11%) |
Sep 14, 2015 | 28.18 | 28.20 | 27.79 | 28.14 | 1,032,776 | +0.12(+0.45%) |
Sep 11, 2015 | 27.92 | 28.09 | 27.64 | 28.01 | 1,246,848 | -0.09(-0.32%) |
Sep 10, 2015 | 27.61 | 28.57 | 27.55 | 28.10 | 1,275,824 | +0.32(+1.13%) |
Sep 09, 2015 | 28.52 | 28.86 | 27.52 | 27.79 | 2,240,814 | -0.42(-1.49%) |
Sep 08, 2015 | 28.66 | 28.74 | 27.66 | 28.20 | 2,291,634 | -0.07(-0.25%) |
Sep 04, 2015 | 28.27 | 28.27 | 28.27 | 28.27 | 1,271,200 | -0.29(-1.00%) |
Sep 03, 2015 | 28.50 | 28.88 | 28.23 | 28.56 | 1,684,600 | +0.25(+0.90%) |
Sep 02, 2015 | 27.85 | 28.59 | 27.81 | 28.30 | 1,821,644 | +0.70(+2.52%) |
Sep 01, 2015 | 28.35 | 28.45 | 27.25 | 27.61 | 1,881,182 | -1.18(-4.08%) |
Aug 31, 2015 | 28.57 | 28.93 | 28.37 | 28.79 | 1,050,620 | +0.12(+0.42%) |
Aug 28, 2015 | 28.74 | 28.95 | 28.43 | 28.66 | 1,011,562 | -0.15(-0.52%) |
Aug 27, 2015 | 27.02 | 29.17 | 27.02 | 28.82 | 2,961,486 | +2.15(+8.06%) |
Aug 26, 2015 | 27.48 | 27.50 | 26.09 | 26.66 | 2,289,718 | -0.32(-1.17%) |
Aug 25, 2015 | 27.78 | 28.34 | 26.96 | 26.98 | 3,782,468 | -0.12(-0.44%) |
Aug 24, 2015 | 27.20 | 27.82 | 26.67 | 27.10 | 3,204,122 | -1.30(-4.59%) |
Aug 21, 2015 | 28.40 | 28.81 | 28.16 | 28.41 | 2,976,736 | -0.38(-1.30%) |
Aug 20, 2015 | 29.11 | 29.25 | 28.75 | 28.78 | 2,157,484 | -0.34(-1.18%) |
Aug 19, 2015 | 29.39 | 29.70 | 29.00 | 29.12 | 2,868,870 | -0.41(-1.40%) |
Aug 18, 2015 | 29.75 | 29.75 | 29.34 | 29.54 | 1,123,542 | -0.21(-0.72%) |
Aug 17, 2015 | 29.66 | 30.11 | 29.50 | 29.75 | 1,338,900 | +0.04(+0.13%) |
Aug 14, 2015 | 29.92 | 30.13 | 29.58 | 29.71 | 1,354,758 | -0.34(-1.11%) |
Aug 13, 2015 | 29.92 | 30.35 | 29.70 | 30.05 | 1,381,846 | -0.10(-0.33%) |
Aug 12, 2015 | 29.57 | 30.30 | 29.50 | 30.15 | 2,891,056 | +0.30(+1.01%) |
Aug 11, 2015 | 30.12 | 30.50 | 29.24 | 29.85 | 3,357,830 | -0.54(-1.76%) |
Aug 10, 2015 | 29.92 | 30.98 | 29.77 | 30.39 | 4,128,374 | +0.55(+1.83%) |
Aug 07, 2015 | 28.80 | 30.59 | 28.66 | 29.84 | 10,198,314 | +1.06(+3.68%) |
Aug 06, 2015 | 26.70 | 29.73 | 26.70 | 28.78 | 13,313,026 | +4.23(+17.23%) |
Aug 05, 2015 | 25.28 | 25.84 | 24.50 | 24.55 | 4,142,284 | -0.60(-2.39%) |
Aug 04, 2015 | 24.98 | 25.25 | 24.68 | 25.15 | 1,982,830 | +0.25(+1.02%) |
Aug 03, 2015 | 25.20 | 25.44 | 24.65 | 24.89 | 3,155,338 | -0.35(-1.39%) |
Jul 31, 2015 | 25.70 | 25.85 | 25.18 | 25.25 | 2,909,210 | -0.29(-1.14%) |
Jul 30, 2015 | 25.84 | 26.07 | 25.43 | 25.54 | 2,468,012 | -0.41(-1.58%) |
Jul 29, 2015 | 25.29 | 27.05 | 25.14 | 25.95 | 4,240,276 | +0.66(+2.61%) |
Jul 28, 2015 | 24.32 | 25.45 | 24.23 | 25.29 | 1,820,552 | +1.11(+4.57%) |
Jul 27, 2015 | 24.28 | 24.34 | 23.59 | 24.18 | 3,451,820 | -0.30(-1.25%) |
Jul 24, 2015 | 25.80 | 25.80 | 24.36 | 24.48 | 2,462,780 | -1.20(-4.67%) |
Jul 23, 2015 | 25.69 | 25.80 | 25.30 | 25.68 | 1,449,026 | +0.16(+0.63%) |
Jul 22, 2015 | 25.67 | 25.73 | 25.43 | 25.52 | 1,619,590 | -0.17(-0.66%) |
Jul 21, 2015 | 26.19 | 26.61 | 25.45 | 25.70 | 1,894,084 | -0.37(-1.42%) |
Jul 20, 2015 | 26.99 | 27.02 | 26.01 | 26.07 | 1,647,708 | -0.88(-3.27%) |
Jul 17, 2015 | 26.75 | 26.95 | 26.51 | 26.95 | 1,850,738 | +0.16(+0.58%) |
Jul 16, 2015 | 26.45 | 27.11 | 26.39 | 26.79 | 2,702,502 | +0.42(+1.59%) |
Jul 15, 2015 | 26.72 | 26.73 | 26.14 | 26.37 | 1,141,980 | -0.21(-0.79%) |
Jul 14, 2015 | 26.52 | 26.75 | 26.39 | 26.58 | 1,347,470 | -0.01(-0.02%) |
Jul 13, 2015 | 26.00 | 26.80 | 25.76 | 26.59 | 1,911,258 | +0.88(+3.42%) |
Jul 10, 2015 | 25.59 | 25.96 | 25.37 | 25.70 | 1,638,716 | +0.58(+2.33%) |
Jul 09, 2015 | 25.25 | 25.73 | 25.02 | 25.12 | 2,420,988 | -0.03(-0.12%) |
Jul 08, 2015 | 26.18 | 26.18 | 25.09 | 25.15 | 2,961,688 | -1.12(-4.26%) |
Jul 07, 2015 | 26.96 | 26.96 | 25.53 | 26.27 | 6,640,548 | -0.52(-1.94%) |
Jul 06, 2015 | 27.61 | 27.83 | 26.70 | 26.79 | 6,691,824 | -1.04(-3.72%) |
Jul 02, 2015 | 27.77 | 27.82 | 27.82 | 27.82 | 1,881,800 | +0.05(+0.20%) |
Jul 01, 2015 | 27.68 | 27.85 | 27.57 | 27.77 | 1,867,072 | +0.22(+0.82%) |
Jun 30, 2015 | 27.36 | 27.77 | 27.29 | 27.55 | 2,390,178 | +0.34(+1.25%) |
Jun 29, 2015 | 26.76 | 27.49 | 26.54 | 27.20 | 1,857,778 | +0.33(+1.23%) |
Jun 26, 2015 | 27.29 | 27.37 | 27.05 | 26.88 | 4,138,966 | -0.65(-2.36%) |
Jun 25, 2015 | 27.18 | 27.93 | 27.05 | 27.52 | 4,894,760 | +0.54(+1.98%) |
Jun 24, 2015 | 26.90 | 27.06 | 26.83 | 26.99 | 2,622,612 | +0.07(+0.26%) |
Jun 23, 2015 | 26.91 | 27.35 | 26.80 | 26.92 | 1,826,250 | -0.06(-0.22%) |
Jun 22, 2015 | 27.04 | 27.11 | 26.92 | 26.98 | 1,093,140 | +0.11(+0.39%) |
Jun 19, 2015 | 27.00 | 27.39 | 26.80 | 26.88 | 3,408,066 | +0.06(+0.22%) |
Jun 18, 2015 | 27.12 | 27.18 | 26.81 | 26.82 | 2,454,674 | -0.22(-0.81%) |
Jun 17, 2015 | 26.52 | 27.18 | 26.50 | 27.04 | 2,356,950 | +0.52(+1.98%) |
Jun 16, 2015 | 26.82 | 26.82 | 26.20 | 26.51 | 2,240,292 | -0.09(-0.36%) |
Jun 15, 2015 | 26.23 | 26.79 | 26.10 | 26.61 | 1,517,852 | +0.36(+1.35%) |
Jun 12, 2015 | 26.10 | 26.32 | 26.10 | 26.25 | 1,658,918 | -0.04(-0.13%) |
Jun 11, 2015 | 26.38 | 26.46 | 26.20 | 26.29 | 2,579,894 | -0.00(-0.02%) |
Jun 10, 2015 | 26.49 | 26.49 | 26.10 | 26.29 | 3,051,824 | +0.09(+0.36%) |
Jun 09, 2015 | 26.41 | 26.55 | 26.07 | 26.20 | 2,673,786 | -0.11(-0.40%) |
Jun 08, 2015 | 26.48 | 26.60 | 26.16 | 26.30 | 2,604,680 | -0.29(-1.07%) |
Jun 05, 2015 | 26.91 | 26.91 | 26.33 | 26.59 | 2,097,246 | -0.19(-0.71%) |
Jun 04, 2015 | 26.25 | 27.40 | 26.25 | 26.77 | 3,921,748 | +0.25(+0.94%) |
Jun 03, 2015 | 26.57 | 26.82 | 26.25 | 26.52 | 1,950,762 | -0.03(-0.11%) |
Jun 02, 2015 | 26.05 | 26.73 | 25.98 | 26.55 | 3,805,502 | +0.45(+1.70%) |
Jun 01, 2015 | 26.01 | 26.19 | 25.52 | 26.11 | 2,204,262 | +0.09(+0.37%) |
May 29, 2015 | 25.80 | 26.15 | 25.53 | 26.02 | 2,021,502 | +0.16(+0.60%) |
May 28, 2015 | 25.51 | 25.98 | 25.51 | 25.86 | 1,447,640 | +0.18(+0.72%) |
May 27, 2015 | 25.59 | 26.03 | 25.38 | 25.68 | 1,844,896 | +0.14(+0.53%) |
May 26, 2015 | 25.57 | 25.81 | 25.34 | 25.54 | 2,257,738 | -0.23(-0.87%) |
May 22, 2015 | 25.78 | 25.77 | 25.77 | 25.77 | 2,209,400 | +0.12(+0.45%) |
May 21, 2015 | 25.61 | 26.17 | 25.58 | 25.65 | 2,284,526 | -0.10(-0.39%) |
May 20, 2015 | 25.57 | 26.50 | 25.44 | 25.75 | 6,010,840 | +0.12(+0.49%) |
May 19, 2015 | 23.84 | 25.62 | 23.75 | 25.62 | 7,183,172 | +1.79(+7.49%) |
May 18, 2015 | 23.50 | 23.96 | 23.50 | 23.84 | 3,280,822 | +0.16(+0.70%) |
May 15, 2015 | 23.43 | 23.96 | 23.25 | 23.68 | 2,597,410 | +0.48(+2.05%) |
May 14, 2015 | 23.34 | 23.41 | 23.16 | 23.20 | 3,043,260 | -0.04(-0.15%) |
May 13, 2015 | 23.00 | 23.27 | 22.77 | 23.23 | 2,172,758 | +0.27(+1.20%) |
May 12, 2015 | 23.28 | 23.45 | 22.86 | 22.96 | 2,634,538 | -0.37(-1.59%) |
May 11, 2015 | 23.78 | 23.99 | 23.33 | 23.33 | 4,027,766 | -0.45(-1.89%) |
May 08, 2015 | 24.02 | 24.09 | 23.50 | 23.78 | 2,972,336 | -0.12(-0.50%) |
May 07, 2015 | 23.11 | 24.02 | 23.05 | 23.90 | 5,131,620 | +0.55(+2.38%) |
May 06, 2015 | 22.95 | 24.45 | 22.88 | 23.34 | 16,131,824 | +3.30(+16.46%) |
May 05, 2015 | 20.95 | 21.29 | 19.75 | 20.05 | 7,654,736 | -0.99(-4.71%) |
May 04, 2015 | 20.81 | 21.20 | 20.73 | 21.04 | 2,350,588 | +0.23(+1.08%) |
May 01, 2015 | 20.84 | 21.06 | 20.55 | 20.81 | 1,805,518 | +0.05(+0.24%) |
Apr 30, 2015 | 21.05 | 21.37 | 20.66 | 20.76 | 2,926,828 | -0.39(-1.87%) |
Apr 29, 2015 | 21.29 | 21.43 | 21.02 | 21.16 | 1,314,344 | -0.22(-1.03%) |
Apr 28, 2015 | 21.04 | 21.44 | 20.98 | 21.38 | 2,409,046 | +0.32(+1.54%) |
Apr 27, 2015 | 20.87 | 21.47 | 20.57 | 21.05 | 3,249,964 | +0.50(+2.43%) |
Apr 24, 2015 | 22.52 | 22.63 | 20.20 | 20.55 | 10,090,906 | -1.88(-8.36%) |
Apr 23, 2015 | 23.60 | 23.70 | 22.38 | 22.43 | 6,246,120 | -0.89(-3.82%) |
Apr 22, 2015 | 23.37 | 23.93 | 23.12 | 23.32 | 5,668,824 | -0.06(-0.28%) |
Apr 21, 2015 | 22.70 | 23.39 | 22.59 | 23.38 | 3,725,886 | +0.70(+3.06%) |
Apr 20, 2015 | 22.39 | 22.79 | 22.07 | 22.68 | 2,620,520 | +0.35(+1.57%) |
Apr 17, 2015 | 22.30 | 22.45 | 22.11 | 22.34 | 5,510,880 | +0.06(+0.27%) |
Apr 16, 2015 | 22.07 | 22.46 | 21.91 | 22.27 | 3,782,148 | +0.15(+0.68%) |
Apr 15, 2015 | 21.91 | 22.37 | 21.62 | 22.12 | 4,459,094 | +0.57(+2.67%) |
Apr 14, 2015 | 21.36 | 21.66 | 21.23 | 21.55 | 2,590,884 | +0.13(+0.61%) |
Apr 13, 2015 | 22.07 | 22.07 | 21.39 | 21.42 | 3,589,754 | -0.49(-2.26%) |
Apr 10, 2015 | 22.31 | 22.77 | 21.84 | 21.91 | 3,406,506 | -0.43(-1.92%) |
Apr 09, 2015 | 21.39 | 22.80 | 21.31 | 22.34 | 5,818,296 | +0.97(+4.54%) |
Apr 08, 2015 | 22.08 | 22.24 | 21.38 | 21.38 | 4,421,276 | -0.58(-2.64%) |
Apr 07, 2015 | 21.68 | 22.12 | 21.36 | 21.95 | 2,883,726 | +0.28(+1.32%) |
Apr 06, 2015 | 20.52 | 21.87 | 20.50 | 21.67 | 6,099,570 | +0.22(+1.00%) |
Apr 02, 2015 | 21.39 | 21.45 | 21.45 | 21.45 | 2,213,400 | +0.22(+1.04%) |
Apr 01, 2015 | 21.34 | 21.45 | 20.99 | 21.23 | 1,793,364 | -0.14(-0.68%) |
Mar 31, 2015 | 21.25 | 21.61 | 20.75 | 21.38 | 2,577,132 | +0.02(+0.09%) |
Mar 30, 2015 | 21.77 | 22.10 | 21.28 | 21.36 | 3,274,274 | -0.23(-1.04%) |
Mar 27, 2015 | 20.99 | 22.37 | 20.81 | 21.59 | 4,112,618 | +0.66(+3.13%) |
Mar 26, 2015 | 20.81 | 21.36 | 20.58 | 20.93 | 4,047,478 | +0.23(+1.14%) |
Mar 25, 2015 | 20.73 | 21.09 | 20.36 | 20.70 | 5,839,382 | +0.07(+0.34%) |
Mar 24, 2015 | 22.73 | 23.10 | 20.62 | 20.62 | 9,516,630 | -1.87(-8.31%) |
Mar 23, 2015 | 21.05 | 24.27 | 20.99 | 22.50 | 22,726,162 | +1.45(+6.86%) |
Mar 20, 2015 | 19.09 | 21.12 | 18.96 | 21.05 | 12,528,568 | +2.08(+10.96%) |
Mar 19, 2015 | 19.31 | 19.38 | 18.73 | 18.97 | 3,845,696 | -0.41(-2.12%) |
Mar 18, 2015 | 17.89 | 19.64 | 17.41 | 19.38 | 13,528,484 | +2.16(+12.58%) |
Mar 17, 2015 | 17.10 | 17.29 | 16.66 | 17.21 | 2,534,306 | +0.11(+0.67%) |
Mar 16, 2015 | 17.65 | 17.89 | 17.04 | 17.10 | 4,729,990 | -0.88(-4.89%) |
Mar 13, 2015 | 17.57 | 19.18 | 17.39 | 17.98 | 20,249,690 | +1.36(+8.15%) |
Mar 12, 2015 | 16.65 | 16.69 | 16.48 | 16.62 | 3,047,264 | +0.07(+0.45%) |
Mar 11, 2015 | 16.46 | 16.59 | 16.40 | 16.55 | 2,614,818 | +0.04(+0.24%) |
Mar 10, 2015 | 16.48 | 16.62 | 16.23 | 16.51 | 2,695,218 | -0.02(-0.12%) |
Mar 09, 2015 | 16.43 | 16.59 | 16.31 | 16.53 | 3,677,344 | +0.19(+1.13%) |
Mar 06, 2015 | 16.00 | 16.57 | 15.93 | 16.34 | 7,426,820 | +0.45(+2.83%) |
Mar 05, 2015 | 15.65 | 15.96 | 15.25 | 15.89 | 4,456,194 | +0.17(+1.08%) |
Mar 04, 2015 | 15.52 | 15.84 | 15.16 | 15.72 | 3,758,300 | +0.11(+0.67%) |
Mar 03, 2015 | 15.20 | 15.75 | 15.13 | 15.62 | 3,482,558 | +0.40(+2.63%) |