Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 17.99 | 19.00 | 17.95 | 18.94 | 899,247 | +1.02(+5.72%) |
Jun 29, 2016 | 17.85 | 18.03 | 17.47 | 17.92 | 1,080,193 | +0.50(+2.89%) |
Jun 28, 2016 | 17.65 | 17.65 | 17.19 | 17.42 | 1,122,251 | +0.18(+1.06%) |
Jun 27, 2016 | 18.44 | 18.50 | 16.99 | 17.23 | 1,681,461 | -1.47(-7.88%) |
Jun 24, 2016 | 19.86 | 19.97 | 18.67 | 18.71 | 2,157,041 | -1.93(-9.36%) |
Jun 23, 2016 | 20.64 | 21.01 | 20.58 | 20.64 | 891,497 | +0.38(+1.90%) |
Jun 22, 2016 | 20.29 | 20.45 | 20.21 | 20.25 | 618,963 | -0.04(-0.18%) |
Jun 21, 2016 | 20.50 | 20.50 | 20.04 | 20.29 | 1,206,409 | -0.16(-0.80%) |
Jun 20, 2016 | 20.67 | 20.90 | 20.44 | 20.45 | 1,290,820 | +0.02(+0.09%) |
Jun 17, 2016 | 20.32 | 20.86 | 20.23 | 20.43 | 2,106,906 | +0.08(+0.40%) |
Jun 16, 2016 | 21.93 | 21.96 | 19.97 | 20.35 | 4,997,776 | -4.81(-19.12%) |
Jun 15, 2016 | 25.81 | 25.93 | 25.14 | 25.16 | 974,856 | -0.65(-2.51%) |
Jun 14, 2016 | 26.15 | 26.28 | 25.75 | 25.81 | 525,794 | -0.43(-1.63%) |
Jun 13, 2016 | 26.19 | 26.63 | 26.12 | 26.24 | 459,693 | -0.03(-0.10%) |
Jun 10, 2016 | 26.39 | 26.53 | 25.69 | 26.27 | 378,200 | -0.42(-1.57%) |
Jun 09, 2016 | 27.50 | 27.63 | 26.68 | 26.68 | 554,727 | -0.98(-3.56%) |
Jun 08, 2016 | 27.53 | 28.04 | 27.43 | 27.67 | 448,293 | +0.06(+0.23%) |
Jun 07, 2016 | 27.41 | 27.70 | 27.22 | 27.60 | 271,711 | +0.18(+0.66%) |
Jun 06, 2016 | 27.03 | 27.54 | 26.99 | 27.42 | 416,860 | +0.43(+1.59%) |
Jun 03, 2016 | 27.01 | 27.03 | 26.72 | 26.99 | 389,120 | -0.18(-0.67%) |
Jun 02, 2016 | 26.73 | 27.19 | 26.73 | 27.18 | 278,225 | +0.30(+1.12%) |
Jun 01, 2016 | 26.22 | 26.94 | 26.06 | 26.88 | 390,072 | +0.59(+2.25%) |
May 31, 2016 | 26.00 | 26.33 | 25.92 | 26.28 | 353,254 | +0.18(+0.70%) |
May 27, 2016 | 25.55 | 26.10 | 26.10 | 26.10 | 204,600 | +0.50(+1.96%) |
May 26, 2016 | 25.49 | 25.68 | 25.34 | 25.60 | 165,331 | +0.15(+0.57%) |
May 25, 2016 | 25.15 | 25.58 | 25.10 | 25.45 | 262,617 | +0.39(+1.56%) |
May 24, 2016 | 24.80 | 25.12 | 24.76 | 25.06 | 718,309 | +0.43(+1.74%) |
May 23, 2016 | 24.92 | 25.21 | 24.63 | 24.63 | 273,645 | -0.26(-1.06%) |
May 20, 2016 | 24.51 | 24.90 | 24.48 | 24.90 | 589,975 | +0.41(+1.67%) |
May 19, 2016 | 24.54 | 24.71 | 24.22 | 24.49 | 387,192 | -0.23(-0.92%) |
May 18, 2016 | 24.83 | 24.95 | 24.53 | 24.72 | 446,933 | -0.15(-0.62%) |
May 17, 2016 | 25.55 | 25.76 | 24.75 | 24.87 | 298,500 | -0.70(-2.74%) |
May 16, 2016 | 25.24 | 25.67 | 25.04 | 25.57 | 141,862 | +0.38(+1.52%) |
May 13, 2016 | 25.25 | 25.43 | 25.04 | 25.19 | 162,418 | -0.16(-0.65%) |
May 12, 2016 | 25.45 | 25.47 | 25.20 | 25.35 | 280,522 | -0.09(-0.36%) |
May 11, 2016 | 25.58 | 25.75 | 25.35 | 25.45 | 245,799 | -0.20(-0.78%) |
May 10, 2016 | 25.39 | 25.77 | 25.35 | 25.65 | 236,740 | +0.37(+1.48%) |
May 09, 2016 | 25.08 | 25.46 | 24.89 | 25.27 | 374,815 | +0.22(+0.87%) |
May 06, 2016 | 24.64 | 25.06 | 24.64 | 25.05 | 319,621 | +0.37(+1.51%) |
May 05, 2016 | 24.72 | 24.94 | 24.58 | 24.68 | 252,074 | +0.08(+0.33%) |
May 04, 2016 | 24.55 | 24.99 | 24.52 | 24.60 | 429,422 | -0.13(-0.52%) |
May 03, 2016 | 24.45 | 24.81 | 24.09 | 24.73 | 456,220 | +0.12(+0.48%) |
May 02, 2016 | 24.85 | 24.87 | 24.46 | 24.61 | 696,777 | -0.12(-0.48%) |
Apr 29, 2016 | 26.14 | 26.15 | 24.51 | 24.73 | 657,576 | -1.45(-5.53%) |
Apr 28, 2016 | 26.57 | 26.77 | 26.11 | 26.17 | 666,892 | -0.56(-2.08%) |
Apr 27, 2016 | 27.37 | 27.37 | 26.66 | 26.73 | 504,679 | -0.74(-2.69%) |
Apr 26, 2016 | 27.61 | 27.68 | 27.35 | 27.47 | 438,606 | -0.05(-0.20%) |
Apr 25, 2016 | 28.14 | 28.14 | 27.50 | 27.52 | 227,761 | -0.67(-2.36%) |
Apr 22, 2016 | 27.71 | 28.28 | 27.65 | 28.19 | 371,222 | +0.43(+1.54%) |
Apr 21, 2016 | 28.13 | 28.20 | 27.65 | 27.76 | 347,541 | -0.59(-2.09%) |
Apr 20, 2016 | 27.97 | 28.49 | 27.83 | 28.35 | 375,598 | +0.29(+1.04%) |
Apr 19, 2016 | 27.85 | 28.14 | 27.80 | 28.06 | 289,870 | +0.30(+1.08%) |
Apr 18, 2016 | 27.55 | 27.85 | 27.38 | 27.76 | 254,729 | +0.19(+0.69%) |
Apr 15, 2016 | 27.62 | 27.88 | 27.46 | 27.57 | 294,931 | -0.05(-0.20%) |
Apr 14, 2016 | 27.26 | 27.73 | 26.98 | 27.62 | 405,936 | +0.39(+1.44%) |
Apr 13, 2016 | 26.36 | 27.31 | 26.25 | 27.23 | 425,720 | +1.08(+4.15%) |
Apr 12, 2016 | 26.42 | 26.48 | 26.02 | 26.15 | 258,961 | -0.28(-1.07%) |
Apr 11, 2016 | 26.52 | 27.11 | 26.37 | 26.43 | 468,877 | +0.03(+0.10%) |
Apr 08, 2016 | 26.10 | 26.48 | 25.67 | 26.40 | 612,387 | +1.11(+4.39%) |
Apr 07, 2016 | 25.19 | 25.37 | 25.09 | 25.29 | 364,866 | -0.10(-0.40%) |
Apr 06, 2016 | 25.29 | 25.55 | 25.07 | 25.39 | 369,396 | +0.07(+0.29%) |
Apr 05, 2016 | 25.32 | 25.45 | 25.24 | 25.32 | 603,224 | -0.15(-0.57%) |
Apr 04, 2016 | 25.65 | 25.84 | 25.31 | 25.46 | 775,653 | -0.19(-0.75%) |
Apr 01, 2016 | 25.57 | 25.69 | 25.42 | 25.66 | 525,434 | -0.12(-0.46%) |
Mar 31, 2016 | 25.70 | 26.08 | 25.25 | 25.77 | 539,448 | +0.01(+0.04%) |
Mar 30, 2016 | 25.84 | 25.97 | 25.49 | 25.76 | 449,106 | +0.12(+0.46%) |
Mar 29, 2016 | 25.43 | 25.65 | 25.34 | 25.65 | 901,166 | +0.09(+0.36%) |
Mar 28, 2016 | 25.64 | 25.65 | 25.34 | 25.55 | 512,139 | +0.05(+0.18%) |
Mar 24, 2016 | 25.68 | 25.51 | 25.51 | 25.51 | 529,613 | -0.39(-1.51%) |
Mar 23, 2016 | 25.57 | 25.99 | 25.52 | 25.90 | 569,085 | +0.34(+1.32%) |
Mar 22, 2016 | 25.49 | 25.73 | 25.18 | 25.56 | 471,742 | -0.05(-0.18%) |
Mar 21, 2016 | 26.79 | 26.89 | 25.59 | 25.61 | 982,022 | -1.29(-4.79%) |
Mar 18, 2016 | 25.69 | 26.92 | 25.63 | 26.90 | 2,514,701 | +1.42(+5.56%) |
Mar 17, 2016 | 24.26 | 25.48 | 24.11 | 25.48 | 852,653 | +1.18(+4.86%) |
Mar 16, 2016 | 23.53 | 24.34 | 23.35 | 24.30 | 717,158 | +0.73(+3.08%) |
Mar 15, 2016 | 23.98 | 24.34 | 23.56 | 23.58 | 657,736 | -0.50(-2.07%) |
Mar 14, 2016 | 23.18 | 24.27 | 23.06 | 24.08 | 575,749 | +0.84(+3.63%) |
Mar 11, 2016 | 23.45 | 23.78 | 23.20 | 23.23 | 903,020 | -0.02(-0.08%) |
Mar 10, 2016 | 25.54 | 25.54 | 22.88 | 23.25 | 1,085,760 | -2.24(-8.80%) |
Mar 09, 2016 | 24.93 | 25.66 | 24.26 | 25.49 | 514,683 | +0.59(+2.37%) |
Mar 08, 2016 | 24.89 | 25.15 | 24.68 | 24.90 | 690,460 | -0.29(-1.15%) |
Mar 07, 2016 | 25.46 | 25.60 | 25.06 | 25.19 | 512,492 | -0.36(-1.42%) |
Mar 04, 2016 | 25.83 | 25.97 | 25.38 | 25.55 | 425,267 | -0.24(-0.92%) |
Mar 03, 2016 | 25.34 | 25.80 | 25.16 | 25.79 | 403,788 | +0.42(+1.65%) |
Mar 02, 2016 | 25.46 | 25.57 | 25.14 | 25.37 | 357,418 | -0.17(-0.68%) |
Mar 01, 2016 | 25.60 | 25.60 | 24.79 | 25.55 | 442,496 | -0.25(-0.98%) |
Feb 29, 2016 | 25.66 | 26.17 | 25.20 | 25.80 | 389,629 | +0.15(+0.57%) |
Feb 26, 2016 | 25.64 | 25.70 | 25.26 | 25.65 | 308,482 | +0.19(+0.75%) |
Feb 25, 2016 | 25.58 | 25.69 | 25.31 | 25.46 | 305,385 | -0.02(-0.07%) |
Feb 24, 2016 | 24.97 | 25.56 | 24.74 | 25.48 | 247,527 | +0.25(+0.97%) |
Feb 23, 2016 | 25.50 | 25.78 | 25.23 | 25.24 | 223,352 | -0.31(-1.21%) |
Feb 22, 2016 | 25.44 | 25.74 | 25.10 | 25.55 | 274,109 | +0.31(+1.22%) |
Feb 19, 2016 | 25.08 | 25.48 | 24.96 | 25.24 | 255,755 | +0.14(+0.54%) |
Feb 18, 2016 | 25.66 | 25.85 | 24.98 | 25.10 | 771,968 | -0.50(-1.95%) |
Feb 17, 2016 | 25.42 | 25.66 | 25.19 | 25.60 | 483,107 | +0.31(+1.22%) |
Feb 16, 2016 | 24.75 | 25.41 | 24.52 | 25.29 | 320,026 | +0.78(+3.19%) |
Feb 12, 2016 | 24.52 | 24.51 | 24.51 | 24.51 | 300,392 | +0.22(+0.90%) |
Feb 11, 2016 | 24.62 | 24.82 | 23.90 | 24.29 | 250,572 | -0.77(-3.08%) |
Feb 10, 2016 | 25.32 | 25.64 | 25.03 | 25.06 | 274,509 | -0.16(-0.65%) |
Feb 09, 2016 | 24.86 | 25.49 | 24.86 | 25.23 | 198,669 | +0.15(+0.62%) |
Feb 08, 2016 | 24.89 | 25.19 | 24.51 | 25.07 | 310,770 | -0.03(-0.11%) |
Feb 05, 2016 | 25.68 | 25.89 | 24.99 | 25.10 | 374,242 | -0.77(-2.98%) |
Feb 04, 2016 | 26.04 | 26.30 | 25.76 | 25.87 | 346,561 | -0.31(-1.18%) |
Feb 03, 2016 | 27.06 | 27.06 | 25.88 | 26.18 | 233,775 | -0.54(-2.04%) |
Feb 02, 2016 | 27.29 | 27.29 | 26.57 | 26.73 | 158,752 | -0.81(-2.93%) |
Feb 01, 2016 | 27.77 | 27.87 | 27.28 | 27.53 | 271,017 | -0.44(-1.56%) |
Jan 29, 2016 | 27.03 | 27.97 | 27.03 | 27.97 | 402,960 | +0.93(+3.46%) |
Jan 28, 2016 | 27.25 | 27.44 | 26.83 | 27.03 | 197,526 | -0.01(-0.03%) |
Jan 27, 2016 | 27.25 | 27.32 | 26.81 | 27.04 | 297,768 | -0.25(-0.93%) |
Jan 26, 2016 | 27.02 | 27.34 | 26.96 | 27.30 | 342,105 | +0.40(+1.48%) |
Jan 25, 2016 | 27.07 | 27.31 | 26.84 | 26.90 | 219,722 | -0.35(-1.30%) |
Jan 22, 2016 | 27.33 | 27.55 | 26.98 | 27.25 | 192,817 | +0.36(+1.35%) |
Jan 21, 2016 | 27.24 | 27.31 | 26.75 | 26.89 | 569,540 | -0.31(-1.14%) |
Jan 20, 2016 | 26.44 | 27.44 | 26.05 | 27.20 | 347,514 | +0.42(+1.56%) |
Jan 19, 2016 | 27.11 | 27.11 | 26.42 | 26.78 | 387,848 | -0.11(-0.40%) |
Jan 15, 2016 | 26.98 | 26.89 | 26.89 | 26.89 | 584,041 | -0.67(-2.44%) |
Jan 14, 2016 | 27.45 | 27.85 | 26.91 | 27.56 | 294,061 | +0.19(+0.70%) |
Jan 13, 2016 | 27.94 | 28.22 | 26.97 | 27.37 | 496,506 | -0.57(-2.05%) |
Jan 12, 2016 | 28.08 | 28.23 | 27.48 | 27.94 | 271,659 | +0.10(+0.36%) |
Jan 11, 2016 | 27.62 | 28.16 | 27.61 | 27.84 | 346,429 | +0.26(+0.95%) |
Jan 08, 2016 | 28.12 | 28.20 | 27.56 | 27.58 | 527,269 | -0.32(-1.14%) |
Jan 07, 2016 | 27.77 | 28.17 | 27.43 | 27.90 | 410,593 | -0.29(-1.03%) |
Jan 06, 2016 | 28.36 | 28.81 | 28.12 | 28.19 | 286,821 | -0.50(-1.74%) |
Jan 05, 2016 | 28.98 | 29.00 | 28.40 | 28.69 | 272,104 | -0.15(-0.50%) |
Jan 04, 2016 | 29.70 | 29.70 | 28.76 | 28.83 | 418,113 | -1.29(-4.28%) |
Dec 31, 2015 | 30.36 | 30.12 | 30.12 | 30.12 | 255,008 | -0.34(-1.10%) |
Dec 30, 2015 | 31.02 | 31.11 | 30.44 | 30.46 | 172,260 | -0.60(-1.93%) |
Dec 29, 2015 | 30.36 | 31.23 | 30.36 | 31.06 | 265,150 | +0.90(+2.98%) |
Dec 28, 2015 | 30.18 | 30.28 | 29.85 | 30.16 | 228,758 | -0.10(-0.33%) |
Dec 24, 2015 | 30.26 | 30.26 | 30.26 | 30.26 | 146,285 | +0.04(+0.12%) |
Dec 23, 2015 | 30.19 | 30.44 | 30.08 | 30.22 | 185,207 | +0.15(+0.51%) |
Dec 22, 2015 | 30.05 | 30.08 | 29.33 | 30.07 | 264,768 | +0.09(+0.30%) |
Dec 21, 2015 | 30.31 | 30.50 | 29.76 | 29.98 | 241,793 | -0.20(-0.66%) |
Dec 18, 2015 | 30.68 | 30.68 | 29.94 | 30.18 | 1,117,103 | -0.71(-2.29%) |
Dec 17, 2015 | 31.42 | 31.81 | 30.83 | 30.88 | 250,560 | -0.44(-1.39%) |
Dec 16, 2015 | 31.59 | 31.60 | 30.78 | 31.32 | 276,863 | -0.05(-0.14%) |
Dec 15, 2015 | 31.46 | 31.68 | 31.22 | 31.36 | 240,492 | +0.01(+0.03%) |
Dec 14, 2015 | 31.75 | 31.99 | 31.08 | 31.36 | 360,828 | -0.45(-1.42%) |
Dec 11, 2015 | 32.38 | 32.60 | 31.67 | 31.81 | 575,895 | -1.01(-3.09%) |
Dec 10, 2015 | 33.03 | 33.03 | 32.12 | 32.82 | 571,385 | +0.26(+0.81%) |
Dec 09, 2015 | 32.92 | 34.58 | 32.45 | 32.56 | 536,181 | -0.89(-2.65%) |
Dec 08, 2015 | 33.23 | 33.66 | 33.05 | 33.45 | 336,951 | +0.04(+0.11%) |
Dec 07, 2015 | 33.61 | 33.84 | 33.25 | 33.41 | 362,154 | -0.34(-1.02%) |
Dec 04, 2015 | 33.85 | 34.03 | 33.58 | 33.75 | 356,724 | -0.05(-0.13%) |
Dec 03, 2015 | 34.73 | 34.83 | 33.63 | 33.80 | 471,994 | -0.76(-2.20%) |
Dec 02, 2015 | 34.76 | 35.24 | 34.50 | 34.56 | 858,103 | -0.11(-0.31%) |
Dec 01, 2015 | 33.43 | 34.77 | 33.29 | 34.67 | 606,802 | +1.36(+4.08%) |
Nov 30, 2015 | 33.17 | 33.45 | 33.07 | 33.31 | 419,611 | +0.21(+0.63%) |
Nov 27, 2015 | 32.68 | 33.18 | 32.59 | 33.10 | 95,235 | +0.45(+1.39%) |
Nov 25, 2015 | 32.56 | 32.65 | 32.65 | 32.65 | 347,662 | +0.06(+0.19%) |
Nov 24, 2015 | 32.56 | 32.74 | 32.24 | 32.59 | 204,918 | +0.05(+0.17%) |
Nov 23, 2015 | 32.54 | 32.81 | 32.37 | 32.53 | 193,104 | -0.10(-0.31%) |
Nov 20, 2015 | 32.72 | 32.82 | 32.38 | 32.63 | 251,362 | +0.14(+0.42%) |
Nov 19, 2015 | 32.32 | 32.62 | 32.14 | 32.50 | 167,664 | +0.14(+0.45%) |
Nov 18, 2015 | 32.06 | 32.40 | 31.91 | 32.35 | 496,179 | +0.43(+1.36%) |
Nov 17, 2015 | 31.80 | 32.15 | 31.39 | 31.92 | 236,694 | +0.22(+0.69%) |
Nov 16, 2015 | 31.54 | 31.73 | 31.15 | 31.70 | 146,515 | +0.16(+0.52%) |
Nov 13, 2015 | 31.59 | 32.00 | 31.51 | 31.54 | 143,260 | -0.29(-0.91%) |
Nov 12, 2015 | 32.22 | 32.48 | 31.80 | 31.83 | 139,518 | -0.67(-2.06%) |
Nov 11, 2015 | 32.41 | 32.62 | 32.09 | 32.50 | 159,156 | +0.08(+0.25%) |
Nov 10, 2015 | 32.35 | 32.57 | 32.10 | 32.41 | 166,397 | +0.01(+0.03%) |
Nov 09, 2015 | 32.69 | 32.69 | 32.17 | 32.41 | 169,009 | -0.42(-1.27%) |
Nov 06, 2015 | 32.60 | 32.84 | 32.38 | 32.82 | 184,060 | +0.26(+0.81%) |
Nov 05, 2015 | 32.60 | 32.77 | 31.65 | 32.56 | 261,853 | +0.05(+0.14%) |
Nov 04, 2015 | 32.91 | 32.97 | 32.42 | 32.51 | 205,608 | -0.38(-1.16%) |
Nov 03, 2015 | 32.92 | 33.12 | 32.51 | 32.89 | 240,702 | -0.17(-0.52%) |
Nov 02, 2015 | 32.93 | 33.25 | 32.49 | 33.07 | 335,469 | +0.14(+0.44%) |
Oct 30, 2015 | 32.96 | 33.26 | 32.88 | 32.92 | 212,976 | -0.10(-0.30%) |
Oct 29, 2015 | 32.95 | 33.23 | 32.82 | 33.02 | 242,074 | +0.00(+0.00%) |
Oct 28, 2015 | 32.13 | 33.03 | 31.94 | 33.02 | 283,348 | +0.98(+3.05%) |
Oct 27, 2015 | 31.35 | 32.15 | 31.27 | 32.04 | 391,473 | +0.52(+1.64%) |
Oct 26, 2015 | 32.13 | 32.21 | 31.31 | 31.53 | 308,320 | -0.71(-2.19%) |
Oct 23, 2015 | 31.30 | 32.23 | 31.27 | 32.23 | 318,431 | +1.10(+3.55%) |
Oct 22, 2015 | 30.89 | 31.15 | 30.68 | 31.13 | 300,213 | +0.35(+1.15%) |
Oct 21, 2015 | 31.32 | 31.50 | 30.70 | 30.78 | 165,847 | -0.44(-1.42%) |
Oct 20, 2015 | 31.38 | 31.62 | 31.08 | 31.22 | 392,746 | -0.02(-0.06%) |
Oct 19, 2015 | 30.98 | 31.44 | 30.94 | 31.24 | 259,996 | +0.15(+0.50%) |
Oct 16, 2015 | 31.10 | 31.15 | 30.73 | 31.08 | 214,169 | +0.07(+0.23%) |
Oct 15, 2015 | 30.75 | 31.01 | 30.53 | 31.01 | 278,701 | +0.37(+1.21%) |
Oct 14, 2015 | 31.14 | 31.50 | 30.55 | 30.64 | 198,979 | -0.44(-1.43%) |
Oct 13, 2015 | 31.30 | 31.73 | 31.06 | 31.08 | 310,832 | -0.31(-0.98%) |
Oct 12, 2015 | 31.02 | 31.43 | 30.79 | 31.39 | 369,132 | +0.43(+1.40%) |
Oct 09, 2015 | 30.87 | 31.20 | 30.86 | 30.96 | 192,361 | +0.24(+0.77%) |
Oct 08, 2015 | 30.24 | 30.75 | 30.16 | 30.72 | 343,218 | +0.48(+1.59%) |
Oct 07, 2015 | 29.84 | 30.31 | 29.84 | 30.24 | 267,665 | +0.51(+1.70%) |
Oct 06, 2015 | 30.72 | 30.90 | 29.48 | 29.74 | 523,807 | -1.06(-3.44%) |
Oct 05, 2015 | 30.42 | 30.81 | 30.14 | 30.79 | 580,069 | +0.70(+2.32%) |
Oct 02, 2015 | 29.40 | 30.12 | 28.98 | 30.10 | 574,562 | +0.42(+1.40%) |
Oct 01, 2015 | 29.99 | 30.12 | 29.29 | 29.68 | 424,306 | -0.25(-0.85%) |
Sep 30, 2015 | 29.86 | 30.06 | 29.67 | 29.93 | 648,281 | +0.38(+1.29%) |
Sep 29, 2015 | 30.55 | 30.55 | 29.47 | 29.55 | 468,570 | -0.97(-3.17%) |
Sep 28, 2015 | 31.49 | 31.72 | 30.41 | 30.52 | 411,896 | -1.14(-3.60%) |
Sep 25, 2015 | 32.23 | 32.34 | 31.46 | 31.66 | 683,919 | -0.25(-0.79%) |
Sep 24, 2015 | 31.59 | 32.63 | 30.78 | 31.92 | 1,807,406 | +1.00(+3.25%) |
Sep 23, 2015 | 30.42 | 30.98 | 30.41 | 30.91 | 309,011 | +0.43(+1.43%) |
Sep 22, 2015 | 30.32 | 30.50 | 30.07 | 30.48 | 160,043 | -0.15(-0.50%) |
Sep 21, 2015 | 30.41 | 31.09 | 30.38 | 30.63 | 213,450 | +0.38(+1.25%) |
Sep 18, 2015 | 30.84 | 31.05 | 30.08 | 30.25 | 382,775 | -0.88(-2.84%) |
Sep 17, 2015 | 31.06 | 31.56 | 31.02 | 31.14 | 369,976 | +0.14(+0.47%) |
Sep 16, 2015 | 30.68 | 31.07 | 30.48 | 30.99 | 195,338 | +0.40(+1.30%) |
Sep 15, 2015 | 30.13 | 30.72 | 30.04 | 30.59 | 221,571 | +0.58(+1.92%) |
Sep 14, 2015 | 30.56 | 30.73 | 29.98 | 30.02 | 278,969 | -0.54(-1.77%) |
Sep 11, 2015 | 30.58 | 30.77 | 30.30 | 30.56 | 237,186 | -0.22(-0.70%) |
Sep 10, 2015 | 31.08 | 31.33 | 30.57 | 30.78 | 352,179 | -0.30(-0.96%) |
Sep 09, 2015 | 31.71 | 32.47 | 30.55 | 31.07 | 554,215 | -0.23(-0.75%) |
Sep 08, 2015 | 31.01 | 31.59 | 31.01 | 31.31 | 433,359 | +0.51(+1.67%) |
Sep 04, 2015 | 30.38 | 30.79 | 30.79 | 30.79 | 206,313 | -0.06(-0.20%) |
Sep 03, 2015 | 30.69 | 30.94 | 30.42 | 30.86 | 257,691 | +0.32(+1.06%) |
Sep 02, 2015 | 30.36 | 30.53 | 30.03 | 30.53 | 509,391 | +0.46(+1.53%) |
Sep 01, 2015 | 30.31 | 30.39 | 29.96 | 30.07 | 251,731 | -0.68(-2.20%) |
Aug 31, 2015 | 30.09 | 30.84 | 29.98 | 30.75 | 551,543 | +0.49(+1.61%) |
Aug 28, 2015 | 30.39 | 30.51 | 30.12 | 30.26 | 255,855 | -0.15(-0.50%) |
Aug 27, 2015 | 30.22 | 30.55 | 29.66 | 30.41 | 351,222 | +0.47(+1.57%) |
Aug 26, 2015 | 30.18 | 30.18 | 29.24 | 29.95 | 434,443 | +0.39(+1.31%) |
Aug 25, 2015 | 30.06 | 30.08 | 29.48 | 29.56 | 507,392 | +0.14(+0.46%) |
Aug 24, 2015 | 29.39 | 30.32 | 28.69 | 29.42 | 635,117 | -1.62(-5.21%) |
Aug 21, 2015 | 31.08 | 31.54 | 30.54 | 31.04 | 379,723 | -0.41(-1.29%) |
Aug 20, 2015 | 31.32 | 31.85 | 31.29 | 31.44 | 358,209 | -0.19(-0.60%) |
Aug 19, 2015 | 31.94 | 32.00 | 31.55 | 31.63 | 217,351 | -0.38(-1.18%) |
Aug 18, 2015 | 31.96 | 32.25 | 31.85 | 32.01 | 271,866 | +0.05(+0.17%) |
Aug 17, 2015 | 31.30 | 32.16 | 31.27 | 31.96 | 297,921 | +0.53(+1.69%) |
Aug 14, 2015 | 31.09 | 31.48 | 30.95 | 31.43 | 234,338 | +0.32(+1.04%) |
Aug 13, 2015 | 30.70 | 31.37 | 30.58 | 31.10 | 338,662 | +0.33(+1.09%) |
Aug 12, 2015 | 30.41 | 31.14 | 30.16 | 30.77 | 245,456 | +0.08(+0.26%) |
Aug 11, 2015 | 30.81 | 31.16 | 30.56 | 30.69 | 243,277 | -0.32(-1.05%) |
Aug 10, 2015 | 30.70 | 31.24 | 30.43 | 31.01 | 266,481 | +0.56(+1.84%) |
Aug 07, 2015 | 30.44 | 30.67 | 30.19 | 30.45 | 204,160 | -0.05(-0.18%) |
Aug 06, 2015 | 30.64 | 31.04 | 30.45 | 30.50 | 255,364 | -0.22(-0.71%) |
Aug 05, 2015 | 30.46 | 31.04 | 30.21 | 30.72 | 244,614 | +0.45(+1.49%) |
Aug 04, 2015 | 30.10 | 30.72 | 30.03 | 30.27 | 241,270 | +0.21(+0.69%) |
Aug 03, 2015 | 30.27 | 30.27 | 29.88 | 30.06 | 304,028 | -0.15(-0.51%) |
Jul 31, 2015 | 30.17 | 30.63 | 30.00 | 30.22 | 235,774 | +0.06(+0.21%) |
Jul 30, 2015 | 30.17 | 30.28 | 29.87 | 30.15 | 273,877 | -0.08(-0.27%) |
Jul 29, 2015 | 30.15 | 30.39 | 29.89 | 30.23 | 196,620 | +0.17(+0.57%) |
Jul 28, 2015 | 30.15 | 30.23 | 29.52 | 30.06 | 382,858 | -0.05(-0.18%) |
Jul 27, 2015 | 30.50 | 30.79 | 30.03 | 30.12 | 349,848 | -0.59(-1.91%) |
Jul 24, 2015 | 31.07 | 31.15 | 30.68 | 30.70 | 319,982 | -0.54(-1.73%) |
Jul 23, 2015 | 31.46 | 31.57 | 30.85 | 31.24 | 451,874 | -0.20(-0.63%) |
Jul 22, 2015 | 30.65 | 31.67 | 30.62 | 31.44 | 516,091 | +0.76(+2.47%) |
Jul 21, 2015 | 31.32 | 31.48 | 30.63 | 30.69 | 249,296 | -0.61(-1.96%) |
Jul 20, 2015 | 31.52 | 31.54 | 31.21 | 31.30 | 224,485 | -0.25(-0.80%) |
Jul 17, 2015 | 32.13 | 32.34 | 31.31 | 31.55 | 260,087 | -0.60(-1.85%) |
Jul 16, 2015 | 31.98 | 32.38 | 31.96 | 32.15 | 223,368 | +0.16(+0.51%) |
Jul 15, 2015 | 31.80 | 32.08 | 31.56 | 31.98 | 222,036 | +0.29(+0.91%) |
Jul 14, 2015 | 31.59 | 31.88 | 31.54 | 31.70 | 330,654 | +0.00(+0.00%) |
Jul 13, 2015 | 31.59 | 31.82 | 31.44 | 31.70 | 324,081 | +0.29(+0.92%) |
Jul 10, 2015 | 31.05 | 31.74 | 30.91 | 31.41 | 372,524 | +0.77(+2.50%) |
Jul 09, 2015 | 31.01 | 31.14 | 30.49 | 30.64 | 367,216 | -0.07(-0.24%) |
Jul 08, 2015 | 30.70 | 31.09 | 30.47 | 30.71 | 349,557 | -0.24(-0.79%) |
Jul 07, 2015 | 31.43 | 31.43 | 30.59 | 30.96 | 346,229 | -0.48(-1.52%) |
Jul 06, 2015 | 30.99 | 31.72 | 30.60 | 31.43 | 299,966 | +0.30(+0.96%) |
Jul 02, 2015 | 31.87 | 31.14 | 31.14 | 31.14 | 192,795 | -0.54(-1.71%) |