Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.87 | 26.44 | 25.76 | 26.19 | 1,579,194 | +0.33(+1.28%) |
May 27, 2016 | 25.59 | 25.86 | 25.86 | 25.86 | 857,100 | +0.20(+0.78%) |
May 26, 2016 | 25.63 | 26.15 | 25.19 | 25.66 | 1,530,128 | -0.04(-0.16%) |
May 25, 2016 | 25.36 | 25.86 | 24.81 | 25.70 | 2,748,600 | +0.32(+1.26%) |
May 24, 2016 | 25.06 | 25.50 | 24.89 | 25.38 | 1,675,044 | +0.48(+1.93%) |
May 23, 2016 | 24.71 | 25.52 | 24.71 | 24.90 | 2,360,141 | -0.30(-1.19%) |
May 20, 2016 | 25.02 | 25.43 | 24.77 | 25.20 | 2,186,760 | +0.50(+2.02%) |
May 19, 2016 | 24.94 | 25.09 | 24.39 | 24.70 | 2,044,013 | -0.28(-1.12%) |
May 18, 2016 | 25.11 | 25.68 | 24.73 | 24.98 | 1,695,649 | -0.23(-0.91%) |
May 17, 2016 | 25.24 | 25.50 | 25.06 | 25.21 | 1,885,368 | +0.03(+0.12%) |
May 16, 2016 | 25.49 | 26.21 | 25.07 | 25.18 | 2,737,305 | -0.14(-0.55%) |
May 13, 2016 | 24.66 | 25.59 | 24.61 | 25.32 | 2,535,948 | +0.82(+3.35%) |
May 12, 2016 | 25.28 | 25.33 | 23.92 | 24.50 | 4,662,305 | -0.81(-3.20%) |
May 11, 2016 | 26.17 | 26.18 | 25.28 | 25.31 | 3,981,830 | -1.01(-3.84%) |
May 10, 2016 | 25.89 | 26.45 | 25.77 | 26.32 | 3,851,659 | +0.48(+1.86%) |
May 09, 2016 | 26.52 | 27.44 | 25.42 | 25.84 | 6,921,804 | -0.66(-2.49%) |
May 06, 2016 | 24.01 | 26.75 | 23.66 | 26.50 | 16,462,339 | +5.08(+23.72%) |
May 05, 2016 | 21.72 | 22.10 | 21.26 | 21.42 | 4,922,943 | -0.22(-1.02%) |
May 04, 2016 | 21.91 | 22.30 | 21.53 | 21.64 | 3,303,314 | -0.51(-2.30%) |
May 03, 2016 | 22.54 | 22.67 | 21.58 | 22.15 | 5,533,519 | +0.64(+2.98%) |
May 02, 2016 | 21.07 | 21.81 | 20.77 | 21.51 | 2,039,011 | +0.51(+2.43%) |
Apr 29, 2016 | 20.95 | 21.19 | 20.41 | 21.00 | 1,488,035 | -0.01(-0.05%) |
Apr 28, 2016 | 21.02 | 21.50 | 20.87 | 21.01 | 1,527,330 | -0.07(-0.33%) |
Apr 27, 2016 | 21.00 | 21.09 | 20.25 | 21.08 | 1,559,210 | -0.07(-0.33%) |
Apr 26, 2016 | 21.07 | 21.50 | 20.87 | 21.15 | 1,320,133 | +0.01(+0.05%) |
Apr 25, 2016 | 21.17 | 21.54 | 20.97 | 21.14 | 1,535,765 | -0.38(-1.77%) |
Apr 22, 2016 | 21.31 | 21.69 | 20.88 | 21.52 | 1,155,386 | +0.03(+0.14%) |
Apr 21, 2016 | 21.18 | 21.89 | 21.15 | 21.49 | 1,999,474 | +0.34(+1.61%) |
Apr 20, 2016 | 20.57 | 21.46 | 20.20 | 21.15 | 1,447,410 | +0.37(+1.78%) |
Apr 19, 2016 | 21.30 | 21.30 | 20.19 | 20.78 | 1,279,354 | -0.56(-2.62%) |
Apr 18, 2016 | 20.85 | 21.45 | 20.58 | 21.34 | 1,328,381 | +0.32(+1.52%) |
Apr 15, 2016 | 20.61 | 21.30 | 20.14 | 21.02 | 2,229,731 | +0.38(+1.84%) |
Apr 14, 2016 | 20.50 | 20.93 | 19.99 | 20.64 | 1,306,622 | +0.11(+0.54%) |
Apr 13, 2016 | 19.90 | 21.00 | 19.80 | 20.53 | 1,681,186 | +0.85(+4.32%) |
Apr 12, 2016 | 19.58 | 19.83 | 19.27 | 19.68 | 700,553 | +0.19(+0.97%) |
Apr 11, 2016 | 19.52 | 19.98 | 19.47 | 19.49 | 752,016 | +0.01(+0.05%) |
Apr 08, 2016 | 19.82 | 20.22 | 19.22 | 19.48 | 1,500,344 | -0.11(-0.56%) |
Apr 07, 2016 | 19.79 | 20.11 | 19.34 | 19.59 | 1,125,529 | -0.47(-2.34%) |
Apr 06, 2016 | 19.49 | 20.16 | 19.49 | 20.06 | 1,088,591 | +0.64(+3.30%) |
Apr 05, 2016 | 19.35 | 19.88 | 19.24 | 19.42 | 1,085,848 | -0.19(-0.97%) |
Apr 04, 2016 | 19.45 | 20.34 | 19.28 | 19.61 | 1,623,217 | +0.06(+0.31%) |
Apr 01, 2016 | 19.78 | 19.83 | 19.21 | 19.55 | 1,570,119 | -0.33(-1.66%) |
Mar 31, 2016 | 20.41 | 20.55 | 19.71 | 19.88 | 1,776,778 | -0.55(-2.69%) |
Mar 30, 2016 | 19.77 | 20.59 | 19.71 | 20.43 | 1,981,082 | +0.80(+4.08%) |
Mar 29, 2016 | 18.98 | 19.85 | 18.71 | 19.63 | 1,255,073 | +0.66(+3.48%) |
Mar 28, 2016 | 19.65 | 19.79 | 18.75 | 18.97 | 1,781,920 | -0.57(-2.92%) |
Mar 24, 2016 | 19.09 | 19.54 | 19.54 | 19.54 | 1,099,300 | +0.24(+1.24%) |
Mar 23, 2016 | 20.30 | 20.36 | 19.15 | 19.30 | 1,582,932 | -1.01(-4.97%) |
Mar 22, 2016 | 20.41 | 20.63 | 20.28 | 20.31 | 830,294 | -0.19(-0.93%) |
Mar 21, 2016 | 20.79 | 21.04 | 20.15 | 20.50 | 1,406,378 | -0.26(-1.25%) |
Mar 18, 2016 | 21.12 | 21.50 | 20.70 | 20.76 | 1,381,085 | -0.29(-1.38%) |
Mar 17, 2016 | 20.31 | 21.43 | 20.30 | 21.05 | 1,667,137 | +0.59(+2.88%) |
Mar 16, 2016 | 19.84 | 20.48 | 19.53 | 20.46 | 1,325,161 | +0.54(+2.71%) |
Mar 15, 2016 | 20.80 | 20.84 | 19.73 | 19.92 | 1,500,087 | -0.97(-4.64%) |
Mar 14, 2016 | 20.57 | 21.19 | 20.50 | 20.89 | 1,539,479 | +0.26(+1.26%) |
Mar 11, 2016 | 20.20 | 20.80 | 19.97 | 20.63 | 1,866,628 | +0.84(+4.24%) |
Mar 10, 2016 | 20.50 | 20.51 | 19.35 | 19.79 | 2,122,492 | -0.68(-3.32%) |
Mar 09, 2016 | 20.07 | 20.69 | 19.26 | 20.47 | 4,856,598 | -0.63(-2.99%) |
Mar 08, 2016 | 21.94 | 22.19 | 21.00 | 21.10 | 2,477,426 | -1.05(-4.74%) |
Mar 07, 2016 | 21.60 | 22.37 | 21.19 | 22.15 | 2,758,024 | +0.53(+2.45%) |
Mar 04, 2016 | 21.75 | 22.25 | 21.35 | 21.62 | 3,694,527 | -0.13(-0.60%) |
Mar 03, 2016 | 21.19 | 21.88 | 20.79 | 21.75 | 3,094,947 | +0.55(+2.59%) |
Mar 02, 2016 | 20.72 | 21.45 | 20.50 | 21.20 | 1,818,961 | +0.44(+2.12%) |
Mar 01, 2016 | 20.40 | 20.87 | 20.29 | 20.76 | 2,048,485 | +0.52(+2.57%) |
Feb 29, 2016 | 19.78 | 21.05 | 19.41 | 20.24 | 3,666,936 | +0.38(+1.91%) |
Feb 26, 2016 | 19.12 | 19.93 | 19.02 | 19.86 | 2,852,090 | +0.86(+4.53%) |
Feb 25, 2016 | 18.72 | 19.37 | 18.24 | 19.00 | 1,944,072 | +0.25(+1.33%) |
Feb 24, 2016 | 18.46 | 18.90 | 17.73 | 18.75 | 2,137,592 | -0.16(-0.85%) |
Feb 23, 2016 | 18.30 | 19.09 | 18.30 | 18.91 | 2,298,815 | -0.16(-0.84%) |
Feb 22, 2016 | 18.47 | 19.11 | 18.01 | 19.07 | 2,117,553 | +0.73(+3.98%) |
Feb 19, 2016 | 17.75 | 18.71 | 17.62 | 18.34 | 4,648,682 | +0.70(+3.97%) |
Feb 18, 2016 | 17.80 | 17.94 | 17.37 | 17.64 | 2,656,320 | -0.04(-0.23%) |
Feb 17, 2016 | 17.16 | 17.81 | 17.09 | 17.68 | 5,815,863 | +0.96(+5.74%) |
Feb 16, 2016 | 16.01 | 16.76 | 15.84 | 16.72 | 3,327,687 | +1.16(+7.46%) |
Feb 12, 2016 | 15.48 | 15.56 | 15.56 | 15.56 | 3,082,400 | +0.33(+2.17%) |
Feb 11, 2016 | 15.11 | 15.52 | 14.53 | 15.23 | 4,555,138 | -0.13(-0.85%) |
Feb 10, 2016 | 15.85 | 16.24 | 15.32 | 15.36 | 3,969,579 | -0.33(-2.10%) |
Feb 09, 2016 | 15.68 | 16.73 | 15.13 | 15.69 | 5,705,023 | -0.37(-2.30%) |
Feb 08, 2016 | 17.50 | 18.84 | 15.50 | 16.06 | 14,539,797 | -2.04(-11.27%) |
Feb 05, 2016 | 19.43 | 19.45 | 17.93 | 18.10 | 4,857,639 | -1.67(-8.45%) |
Feb 04, 2016 | 19.56 | 20.35 | 19.33 | 19.77 | 2,623,763 | +0.24(+1.23%) |
Feb 03, 2016 | 20.11 | 20.44 | 18.76 | 19.53 | 2,619,383 | -0.51(-2.54%) |
Feb 02, 2016 | 20.88 | 20.94 | 19.56 | 20.04 | 2,520,390 | -1.02(-4.84%) |
Feb 01, 2016 | 21.05 | 21.27 | 20.12 | 21.06 | 2,532,781 | +0.11(+0.53%) |
Jan 29, 2016 | 20.80 | 21.78 | 20.76 | 20.95 | 2,823,936 | +0.16(+0.77%) |
Jan 28, 2016 | 21.56 | 22.20 | 20.32 | 20.79 | 2,332,361 | -0.80(-3.71%) |
Jan 27, 2016 | 21.90 | 22.57 | 21.33 | 21.59 | 1,891,135 | -0.29(-1.33%) |
Jan 26, 2016 | 21.59 | 22.87 | 21.00 | 21.88 | 2,859,013 | +0.22(+1.02%) |
Jan 25, 2016 | 21.57 | 21.93 | 21.25 | 21.66 | 2,185,472 | -0.07(-0.32%) |
Jan 22, 2016 | 21.19 | 21.92 | 20.92 | 21.73 | 2,000,745 | +0.75(+3.57%) |
Jan 21, 2016 | 21.19 | 21.97 | 20.46 | 20.98 | 2,505,577 | -0.16(-0.76%) |
Jan 20, 2016 | 20.27 | 21.63 | 19.55 | 21.14 | 3,742,239 | +0.35(+1.68%) |
Jan 19, 2016 | 21.64 | 21.99 | 20.36 | 20.79 | 2,499,799 | -0.52(-2.44%) |
Jan 15, 2016 | 20.72 | 21.31 | 21.31 | 21.31 | 2,896,300 | -0.28(-1.30%) |
Jan 14, 2016 | 20.80 | 22.06 | 18.94 | 21.59 | 6,818,761 | -0.48(-2.17%) |
Jan 13, 2016 | 23.96 | 24.03 | 21.54 | 22.07 | 3,142,293 | -1.57(-6.64%) |
Jan 12, 2016 | 24.37 | 25.30 | 22.91 | 23.64 | 2,061,237 | -0.67(-2.76%) |
Jan 11, 2016 | 25.03 | 25.10 | 23.77 | 24.31 | 1,962,228 | -0.74(-2.95%) |
Jan 08, 2016 | 25.54 | 25.90 | 24.50 | 25.05 | 2,143,823 | -0.22(-0.87%) |
Jan 07, 2016 | 25.28 | 26.30 | 25.07 | 25.27 | 1,378,399 | -0.64(-2.47%) |
Jan 06, 2016 | 26.25 | 26.66 | 25.34 | 25.91 | 2,193,684 | -0.71(-2.67%) |
Jan 05, 2016 | 27.70 | 27.84 | 26.58 | 26.62 | 1,672,126 | -0.98(-3.55%) |
Jan 04, 2016 | 28.40 | 28.55 | 27.07 | 27.60 | 1,969,427 | -1.20(-4.17%) |
Dec 31, 2015 | 28.10 | 28.80 | 28.80 | 28.80 | 1,301,500 | +0.55(+1.95%) |
Dec 30, 2015 | 28.58 | 28.78 | 28.17 | 28.25 | 1,067,964 | -0.23(-0.81%) |
Dec 29, 2015 | 27.95 | 28.54 | 27.74 | 28.48 | 1,103,886 | +0.60(+2.15%) |
Dec 28, 2015 | 28.12 | 28.38 | 27.77 | 27.88 | 1,004,513 | -0.52(-1.83%) |
Dec 24, 2015 | 28.27 | 28.40 | 28.40 | 28.40 | 587,400 | +0.25(+0.89%) |
Dec 23, 2015 | 27.95 | 28.42 | 27.44 | 28.15 | 998,976 | +0.22(+0.79%) |
Dec 22, 2015 | 26.25 | 28.70 | 26.15 | 27.93 | 2,952,699 | +1.68(+6.40%) |
Dec 21, 2015 | 27.17 | 27.36 | 26.03 | 26.25 | 1,947,724 | -0.92(-3.39%) |
Dec 18, 2015 | 27.31 | 27.91 | 26.90 | 27.17 | 1,299,794 | -0.25(-0.91%) |
Dec 17, 2015 | 28.14 | 28.32 | 27.19 | 27.42 | 1,483,926 | -0.61(-2.18%) |
Dec 16, 2015 | 26.89 | 28.24 | 26.26 | 28.03 | 2,991,372 | +1.16(+4.32%) |
Dec 15, 2015 | 29.70 | 30.00 | 26.46 | 26.87 | 5,759,193 | -2.71(-9.16%) |
Dec 14, 2015 | 29.60 | 29.87 | 28.85 | 29.58 | 2,329,224 | -0.07(-0.24%) |
Dec 11, 2015 | 30.69 | 30.75 | 29.60 | 29.65 | 1,415,724 | -1.18(-3.83%) |
Dec 10, 2015 | 30.11 | 31.30 | 29.99 | 30.83 | 1,252,870 | +0.83(+2.77%) |
Dec 09, 2015 | 30.98 | 31.14 | 29.26 | 30.00 | 2,238,636 | -0.92(-2.98%) |
Dec 08, 2015 | 29.81 | 31.38 | 29.50 | 30.92 | 1,828,398 | +0.88(+2.93%) |
Dec 07, 2015 | 30.38 | 30.64 | 29.63 | 30.04 | 1,362,440 | -0.41(-1.35%) |
Dec 04, 2015 | 30.53 | 30.86 | 29.32 | 30.45 | 2,313,786 | -0.18(-0.59%) |
Dec 03, 2015 | 31.39 | 32.24 | 30.48 | 30.63 | 2,696,975 | -0.76(-2.42%) |
Dec 02, 2015 | 30.30 | 32.47 | 30.29 | 31.39 | 4,650,310 | +1.08(+3.56%) |
Dec 01, 2015 | 30.11 | 30.46 | 29.80 | 30.31 | 1,883,609 | +0.18(+0.60%) |
Nov 30, 2015 | 30.11 | 30.72 | 29.77 | 30.13 | 2,016,455 | -0.05(-0.17%) |
Nov 27, 2015 | 30.50 | 30.60 | 29.61 | 30.18 | 1,058,907 | -0.33(-1.08%) |
Nov 25, 2015 | 29.79 | 30.51 | 30.51 | 30.51 | 1,287,100 | +0.50(+1.67%) |
Nov 24, 2015 | 29.46 | 30.63 | 29.45 | 30.01 | 2,584,632 | +0.15(+0.50%) |
Nov 23, 2015 | 30.58 | 30.81 | 29.15 | 29.86 | 4,029,321 | -1.35(-4.33%) |
Nov 20, 2015 | 28.10 | 31.25 | 28.05 | 31.21 | 6,697,520 | +3.15(+11.23%) |
Nov 19, 2015 | 28.19 | 28.69 | 27.91 | 28.06 | 1,487,005 | -0.17(-0.60%) |
Nov 18, 2015 | 27.54 | 28.83 | 27.31 | 28.23 | 3,091,602 | +0.69(+2.51%) |
Nov 17, 2015 | 27.34 | 27.61 | 26.86 | 27.54 | 2,013,727 | +0.10(+0.36%) |
Nov 16, 2015 | 27.00 | 27.59 | 26.47 | 27.44 | 3,066,346 | +0.34(+1.25%) |
Nov 13, 2015 | 26.72 | 27.49 | 26.12 | 27.10 | 4,975,993 | +1.20(+4.63%) |
Nov 12, 2015 | 25.18 | 27.22 | 24.90 | 25.90 | 5,212,671 | +0.92(+3.68%) |
Nov 11, 2015 | 25.10 | 25.31 | 24.54 | 24.98 | 1,361,313 | -0.18(-0.72%) |
Nov 10, 2015 | 24.85 | 25.36 | 24.59 | 25.16 | 1,267,926 | +0.20(+0.80%) |
Nov 09, 2015 | 25.34 | 25.65 | 24.63 | 24.96 | 1,567,211 | -0.54(-2.12%) |
Nov 06, 2015 | 25.05 | 25.53 | 24.50 | 25.50 | 2,095,449 | +0.45(+1.80%) |
Nov 05, 2015 | 24.50 | 25.56 | 24.32 | 25.05 | 2,793,201 | +0.63(+2.58%) |
Nov 04, 2015 | 24.03 | 24.60 | 23.88 | 24.42 | 1,704,056 | +0.30(+1.24%) |
Nov 03, 2015 | 23.67 | 24.45 | 23.60 | 24.12 | 2,481,873 | +0.32(+1.34%) |
Nov 02, 2015 | 22.26 | 23.85 | 22.21 | 23.80 | 6,456,895 | +1.55(+6.97%) |
Oct 30, 2015 | 23.11 | 23.15 | 22.00 | 22.25 | 5,009,984 | -0.70(-3.05%) |
Oct 29, 2015 | 23.26 | 24.20 | 22.41 | 22.95 | 9,740,076 | +0.88(+3.99%) |
Oct 28, 2015 | 21.64 | 22.81 | 21.43 | 22.07 | 9,385,279 | -0.83(-3.62%) |
Oct 27, 2015 | 24.30 | 24.30 | 22.01 | 22.90 | 6,615,912 | -1.53(-6.26%) |
Oct 26, 2015 | 22.60 | 24.80 | 22.32 | 24.43 | 6,890,189 | +1.87(+8.29%) |
Oct 23, 2015 | 22.80 | 22.89 | 22.11 | 22.56 | 3,189,184 | +0.04(+0.18%) |
Oct 22, 2015 | 22.51 | 23.00 | 22.07 | 22.52 | 2,340,858 | +0.13(+0.58%) |
Oct 21, 2015 | 22.52 | 22.75 | 22.19 | 22.39 | 1,340,754 | -0.13(-0.58%) |
Oct 20, 2015 | 22.58 | 23.12 | 22.12 | 22.52 | 1,696,815 | -0.08(-0.35%) |
Oct 19, 2015 | 22.51 | 22.84 | 22.31 | 22.60 | 1,402,911 | -0.05(-0.22%) |
Oct 16, 2015 | 22.71 | 22.80 | 22.04 | 22.65 | 1,721,011 | +0.04(+0.18%) |
Oct 15, 2015 | 22.20 | 22.84 | 22.06 | 22.61 | 2,084,152 | +0.63(+2.87%) |
Oct 14, 2015 | 22.48 | 22.88 | 21.87 | 21.98 | 2,223,101 | -0.51(-2.27%) |
Oct 13, 2015 | 22.81 | 23.30 | 22.47 | 22.49 | 1,696,291 | -0.25(-1.10%) |
Oct 12, 2015 | 24.69 | 24.82 | 22.22 | 22.74 | 4,755,459 | -2.14(-8.60%) |
Oct 09, 2015 | 23.61 | 25.02 | 23.35 | 24.88 | 3,320,600 | +1.27(+5.38%) |
Oct 08, 2015 | 23.46 | 23.87 | 22.88 | 23.61 | 1,299,621 | +0.11(+0.47%) |
Oct 07, 2015 | 22.88 | 23.53 | 22.46 | 23.50 | 1,538,323 | +0.82(+3.62%) |
Oct 06, 2015 | 22.72 | 23.19 | 22.51 | 22.68 | 1,704,342 | +0.00(+0.00%) |
Oct 05, 2015 | 22.38 | 22.71 | 22.06 | 22.68 | 1,809,343 | +0.30(+1.34%) |
Oct 02, 2015 | 20.75 | 22.48 | 20.60 | 22.38 | 2,248,888 | +1.51(+7.24%) |
Oct 01, 2015 | 21.65 | 21.87 | 20.75 | 20.87 | 2,769,077 | -0.79(-3.65%) |
Sep 30, 2015 | 21.49 | 22.11 | 21.22 | 21.66 | 1,965,661 | +0.52(+2.46%) |
Sep 29, 2015 | 21.67 | 21.97 | 21.00 | 21.14 | 2,474,404 | -0.24(-1.12%) |
Sep 28, 2015 | 22.15 | 22.32 | 21.37 | 21.38 | 1,974,594 | -0.79(-3.56%) |
Sep 25, 2015 | 22.68 | 22.99 | 21.96 | 22.17 | 1,701,284 | -0.41(-1.82%) |
Sep 24, 2015 | 22.47 | 22.67 | 22.00 | 22.58 | 2,778,608 | -0.52(-2.25%) |
Sep 23, 2015 | 23.50 | 23.50 | 22.93 | 23.10 | 1,655,118 | -0.25(-1.07%) |
Sep 22, 2015 | 23.92 | 24.49 | 23.21 | 23.35 | 2,394,808 | -0.88(-3.63%) |
Sep 21, 2015 | 24.86 | 24.96 | 24.10 | 24.23 | 2,279,631 | -0.52(-2.10%) |
Sep 18, 2015 | 24.74 | 25.44 | 24.55 | 24.75 | 2,576,531 | -0.38(-1.51%) |
Sep 17, 2015 | 25.12 | 25.68 | 24.90 | 25.13 | 2,011,330 | -0.16(-0.63%) |
Sep 16, 2015 | 24.81 | 25.93 | 24.73 | 25.29 | 3,299,710 | +0.35(+1.40%) |
Sep 15, 2015 | 24.41 | 25.20 | 24.30 | 24.94 | 1,316,496 | +0.47(+1.92%) |
Sep 14, 2015 | 24.77 | 24.94 | 24.17 | 24.47 | 1,679,724 | -0.24(-0.97%) |
Sep 11, 2015 | 25.00 | 25.37 | 24.63 | 24.71 | 1,702,852 | -0.41(-1.63%) |
Sep 10, 2015 | 24.73 | 25.50 | 24.60 | 25.12 | 1,787,497 | +0.44(+1.78%) |
Sep 09, 2015 | 24.08 | 25.33 | 24.07 | 24.68 | 2,668,371 | +0.70(+2.92%) |
Sep 08, 2015 | 24.61 | 24.61 | 23.94 | 23.98 | 3,224,395 | -0.23(-0.95%) |
Sep 04, 2015 | 23.70 | 24.21 | 24.21 | 24.21 | 1,894,400 | +0.04(+0.17%) |
Sep 03, 2015 | 24.30 | 24.48 | 23.88 | 24.17 | 1,614,860 | -0.11(-0.45%) |
Sep 02, 2015 | 23.70 | 24.29 | 23.24 | 24.28 | 2,358,893 | +0.88(+3.76%) |
Sep 01, 2015 | 23.59 | 24.39 | 23.16 | 23.40 | 3,157,199 | -0.88(-3.62%) |
Aug 31, 2015 | 23.91 | 24.57 | 23.70 | 24.28 | 2,258,347 | +0.32(+1.34%) |
Aug 28, 2015 | 23.64 | 24.33 | 23.64 | 23.96 | 2,625,084 | -0.02(-0.08%) |
Aug 27, 2015 | 24.04 | 24.53 | 23.16 | 23.98 | 4,050,863 | +0.60(+2.57%) |
Aug 26, 2015 | 23.34 | 23.51 | 22.51 | 23.38 | 3,353,919 | +0.63(+2.77%) |
Aug 25, 2015 | 23.87 | 24.15 | 22.72 | 22.75 | 2,860,475 | -0.23(-1.00%) |
Aug 24, 2015 | 21.66 | 24.23 | 20.50 | 22.98 | 4,881,950 | -0.11(-0.48%) |
Aug 21, 2015 | 23.71 | 23.72 | 22.67 | 23.09 | 5,473,725 | -0.92(-3.83%) |
Aug 20, 2015 | 24.72 | 25.04 | 24.00 | 24.01 | 2,930,049 | -1.24(-4.91%) |
Aug 19, 2015 | 25.13 | 25.68 | 24.71 | 25.25 | 2,257,616 | -0.16(-0.63%) |
Aug 18, 2015 | 26.61 | 26.66 | 25.01 | 25.41 | 4,037,607 | -1.23(-4.62%) |
Aug 17, 2015 | 25.73 | 27.04 | 25.50 | 26.64 | 4,076,647 | +0.87(+3.38%) |
Aug 14, 2015 | 25.26 | 26.14 | 24.91 | 25.77 | 4,245,854 | +1.23(+5.01%) |
Aug 13, 2015 | 25.52 | 25.75 | 24.51 | 24.54 | 2,247,160 | -0.93(-3.65%) |
Aug 12, 2015 | 24.93 | 25.63 | 24.57 | 25.47 | 2,343,337 | +0.12(+0.47%) |
Aug 11, 2015 | 25.65 | 25.97 | 24.91 | 25.35 | 2,357,061 | -0.65(-2.50%) |
Aug 10, 2015 | 25.60 | 26.46 | 25.53 | 26.00 | 2,139,390 | +0.65(+2.56%) |
Aug 07, 2015 | 25.28 | 25.75 | 24.99 | 25.35 | 2,167,428 | -0.03(-0.12%) |
Aug 06, 2015 | 26.02 | 26.23 | 25.04 | 25.38 | 2,389,221 | -0.75(-2.87%) |
Aug 05, 2015 | 26.29 | 27.07 | 26.05 | 26.13 | 2,830,157 | -0.05(-0.19%) |
Aug 04, 2015 | 25.88 | 26.32 | 25.40 | 26.18 | 3,175,575 | +0.26(+1.00%) |
Aug 03, 2015 | 26.60 | 27.70 | 25.60 | 25.92 | 6,636,939 | -0.48(-1.82%) |
Jul 31, 2015 | 25.69 | 27.48 | 25.69 | 26.40 | 7,889,414 | +0.37(+1.42%) |
Jul 30, 2015 | 24.91 | 26.44 | 24.81 | 26.03 | 7,878,775 | +0.97(+3.87%) |
Jul 29, 2015 | 24.94 | 25.50 | 23.66 | 25.06 | 34,594,608 | -8.45(-25.22%) |
Jul 28, 2015 | 33.06 | 33.80 | 32.36 | 33.51 | 8,529,200 | -0.22(-0.65%) |
Jul 27, 2015 | 33.98 | 34.32 | 33.53 | 33.73 | 3,470,345 | -0.83(-2.40%) |
Jul 24, 2015 | 35.29 | 35.30 | 34.02 | 34.56 | 2,095,135 | -0.48(-1.37%) |
Jul 23, 2015 | 34.44 | 35.45 | 34.34 | 35.04 | 2,188,319 | +0.60(+1.74%) |
Jul 22, 2015 | 34.95 | 35.29 | 33.89 | 34.44 | 2,852,354 | -1.13(-3.18%) |
Jul 21, 2015 | 34.55 | 35.65 | 34.50 | 35.57 | 2,819,507 | +1.02(+2.95%) |
Jul 20, 2015 | 33.94 | 35.35 | 33.35 | 34.55 | 4,214,893 | -0.41(-1.17%) |
Jul 17, 2015 | 35.46 | 35.90 | 34.67 | 34.96 | 3,014,198 | -0.15(-0.43%) |
Jul 16, 2015 | 35.25 | 35.55 | 34.55 | 35.11 | 2,185,718 | +0.11(+0.31%) |
Jul 15, 2015 | 35.80 | 36.08 | 34.85 | 35.00 | 2,762,224 | -0.99(-2.75%) |
Jul 14, 2015 | 35.43 | 36.04 | 34.73 | 35.99 | 2,971,453 | +0.56(+1.58%) |
Jul 13, 2015 | 34.84 | 35.70 | 34.65 | 35.43 | 4,069,824 | +0.70(+2.02%) |
Jul 10, 2015 | 35.10 | 35.43 | 34.65 | 34.73 | 2,223,263 | -0.02(-0.06%) |
Jul 09, 2015 | 35.92 | 36.06 | 34.63 | 34.75 | 2,777,705 | -0.65(-1.84%) |
Jul 08, 2015 | 35.64 | 36.25 | 35.14 | 35.40 | 2,428,133 | -0.90(-2.48%) |
Jul 07, 2015 | 37.31 | 37.36 | 35.10 | 36.30 | 6,272,218 | -1.19(-3.17%) |
Jul 06, 2015 | 37.71 | 38.34 | 36.65 | 37.49 | 6,537,610 | -0.69(-1.81%) |
Jul 02, 2015 | 42.37 | 38.18 | 38.18 | 38.18 | 13,264,600 | -4.26(-10.04%) |
Jul 01, 2015 | 43.36 | 43.49 | 42.05 | 42.44 | 1,696,545 | -0.59(-1.37%) |
Jun 30, 2015 | 42.97 | 43.35 | 42.54 | 43.03 | 1,834,860 | +0.56(+1.32%) |
Jun 29, 2015 | 43.67 | 44.32 | 42.32 | 42.47 | 2,399,972 | -2.04(-4.58%) |
Jun 26, 2015 | 44.96 | 45.24 | 44.20 | 44.51 | 2,859,370 | -0.37(-0.82%) |
Jun 25, 2015 | 45.54 | 45.85 | 44.84 | 44.88 | 1,368,817 | -0.37(-0.82%) |
Jun 24, 2015 | 46.00 | 46.25 | 45.19 | 45.25 | 1,427,493 | -0.77(-1.67%) |
Jun 23, 2015 | 45.51 | 46.40 | 45.08 | 46.02 | 1,832,848 | +0.74(+1.63%) |
Jun 22, 2015 | 45.35 | 46.02 | 44.83 | 45.28 | 2,115,006 | +0.16(+0.35%) |
Jun 19, 2015 | 45.06 | 45.46 | 44.75 | 45.12 | 2,302,226 | -0.32(-0.70%) |
Jun 18, 2015 | 44.51 | 45.83 | 44.36 | 45.44 | 2,045,592 | +0.84(+1.88%) |
Jun 17, 2015 | 44.94 | 45.19 | 44.18 | 44.60 | 1,712,817 | -0.10(-0.22%) |
Jun 16, 2015 | 43.94 | 46.22 | 43.83 | 44.70 | 5,072,528 | +0.70(+1.59%) |
Jun 15, 2015 | 43.49 | 44.39 | 43.49 | 44.00 | 2,341,365 | -0.04(-0.09%) |
Jun 12, 2015 | 43.38 | 44.30 | 43.25 | 44.04 | 3,401,946 | +0.50(+1.15%) |
Jun 11, 2015 | 44.61 | 44.86 | 43.41 | 43.54 | 5,009,284 | -0.92(-2.07%) |
Jun 10, 2015 | 45.81 | 45.81 | 44.44 | 44.46 | 3,717,493 | -0.98(-2.16%) |
Jun 09, 2015 | 45.97 | 45.67 | 45.23 | 45.44 | 2,635,524 | -0.23(-0.50%) |
Jun 08, 2015 | 47.90 | 48.04 | 45.62 | 45.67 | 3,709,085 | -2.55(-5.29%) |
Jun 05, 2015 | 47.53 | 48.50 | 47.10 | 48.22 | 2,715,180 | +1.07(+2.27%) |
Jun 04, 2015 | 47.33 | 47.86 | 46.79 | 47.15 | 3,160,873 | -0.41(-0.86%) |
Jun 03, 2015 | 48.66 | 48.80 | 47.28 | 47.56 | 2,200,185 | -1.02(-2.10%) |
Jun 02, 2015 | 47.45 | 48.90 | 47.31 | 48.58 | 2,060,916 | +1.17(+2.47%) |