Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.22 | 23.46 | 23.08 | 23.26 | 141,411 | +0.06(+0.26%) |
Feb 26, 2016 | 23.25 | 23.38 | 23.12 | 23.20 | 86,825 | +0.20(+0.87%) |
Feb 25, 2016 | 22.84 | 23.16 | 22.78 | 23.00 | 89,032 | +0.57(+2.54%) |
Feb 24, 2016 | 21.99 | 22.43 | 21.86 | 22.43 | 113,016 | +0.02(+0.11%) |
Feb 23, 2016 | 22.78 | 22.83 | 22.31 | 22.41 | 113,214 | -0.70(-3.01%) |
Feb 22, 2016 | 22.68 | 23.13 | 22.64 | 23.10 | 121,150 | +0.52(+2.30%) |
Feb 19, 2016 | 22.33 | 22.58 | 22.15 | 22.58 | 117,468 | -0.10(-0.44%) |
Feb 18, 2016 | 23.05 | 23.05 | 22.46 | 22.68 | 72,190 | -0.63(-2.70%) |
Feb 17, 2016 | 23.08 | 23.38 | 23.08 | 23.31 | 141,309 | +0.63(+2.80%) |
Feb 16, 2016 | 22.62 | 22.70 | 22.42 | 22.68 | 102,128 | +0.43(+1.93%) |
Feb 12, 2016 | 22.25 | 22.25 | 22.25 | 0 | +0.89(+4.19%) | |
Feb 11, 2016 | 21.67 | 21.73 | 21.10 | 21.35 | 159,362 | -0.90(-4.04%) |
Feb 10, 2016 | 22.21 | 22.66 | 22.03 | 22.25 | 666,244 | +0.81(+3.78%) |
Feb 09, 2016 | 21.10 | 21.60 | 21.05 | 21.44 | 193,960 | -0.72(-3.25%) |
Feb 08, 2016 | 22.12 | 22.16 | 21.78 | 22.16 | 124,758 | -1.00(-4.32%) |
Feb 05, 2016 | 23.64 | 23.68 | 23.00 | 23.16 | 87,323 | +0.21(+0.92%) |
Feb 04, 2016 | 22.39 | 23.08 | 22.36 | 22.95 | 103,494 | +0.69(+3.10%) |
Feb 03, 2016 | 22.09 | 22.26 | 21.53 | 22.26 | 95,017 | +0.14(+0.63%) |
Feb 02, 2016 | 22.58 | 22.59 | 22.00 | 22.12 | 143,048 | -1.48(-6.27%) |
Feb 01, 2016 | 23.45 | 23.75 | 23.30 | 23.60 | 95,731 | -0.24(-1.02%) |
Jan 29, 2016 | 23.59 | 23.87 | 23.50 | 23.84 | 68,820 | +0.33(+1.39%) |
Jan 28, 2016 | 23.70 | 23.70 | 23.29 | 23.52 | 539,420 | -0.04(-0.15%) |
Jan 27, 2016 | 23.82 | 24.13 | 23.54 | 23.55 | 119,934 | -0.35(-1.46%) |
Jan 26, 2016 | 23.70 | 24.00 | 23.62 | 23.90 | 137,851 | +0.58(+2.49%) |
Jan 25, 2016 | 23.35 | 23.55 | 23.20 | 23.32 | 261,953 | -0.87(-3.60%) |
Jan 22, 2016 | 24.21 | 24.38 | 23.95 | 24.19 | 259,213 | +0.71(+3.00%) |
Jan 21, 2016 | 23.36 | 23.74 | 23.12 | 23.48 | 514,270 | +0.04(+0.15%) |
Jan 20, 2016 | 23.46 | 23.57 | 23.00 | 23.45 | 5,604,446 | -0.60(-2.49%) |
Jan 19, 2016 | 24.42 | 24.42 | 23.77 | 24.05 | 203,909 | -0.62(-2.51%) |
Jan 15, 2016 | 24.67 | 24.67 | 24.67 | 0 | -1.25(-4.84%) | |
Jan 14, 2016 | 25.77 | 26.06 | 25.50 | 25.93 | 100,434 | -0.13(-0.50%) |
Jan 13, 2016 | 26.75 | 26.79 | 25.90 | 26.05 | 93,836 | -0.75(-2.78%) |
Jan 12, 2016 | 26.69 | 26.83 | 26.39 | 26.80 | 118,000 | +0.71(+2.72%) |
Jan 11, 2016 | 26.26 | 26.30 | 26.04 | 26.09 | 219,970 | +0.06(+0.23%) |
Jan 08, 2016 | 26.59 | 26.61 | 26.00 | 26.03 | 91,007 | -0.63(-2.36%) |
Jan 07, 2016 | 26.64 | 26.96 | 26.47 | 26.66 | 81,878 | -0.41(-1.51%) |
Jan 06, 2016 | 27.00 | 27.24 | 26.93 | 27.07 | 61,041 | -0.61(-2.20%) |
Jan 05, 2016 | 27.82 | 27.89 | 27.51 | 27.68 | 123,640 | -0.20(-0.72%) |
Jan 04, 2016 | 27.69 | 27.96 | 27.34 | 27.88 | 141,303 | -0.38(-1.34%) |
Dec 31, 2015 | 28.26 | 28.26 | 28.26 | 0 | -0.35(-1.24%) | |
Dec 30, 2015 | 28.74 | 28.77 | 28.51 | 28.61 | 83,199 | -0.39(-1.33%) |
Dec 29, 2015 | 28.88 | 29.00 | 28.72 | 29.00 | 96,040 | +0.07(+0.24%) |
Dec 28, 2015 | 28.89 | 28.93 | 28.63 | 28.93 | 259,159 | -0.26(-0.89%) |
Dec 24, 2015 | 29.19 | 29.19 | 29.19 | 0 | -0.20(-0.68%) | |
Dec 23, 2015 | 29.03 | 29.46 | 29.03 | 29.39 | 154,659 | +0.48(+1.66%) |
Dec 22, 2015 | 28.81 | 29.05 | 28.76 | 28.91 | 202,046 | +0.18(+0.63%) |
Dec 21, 2015 | 29.02 | 29.14 | 28.61 | 28.73 | 132,236 | +0.14(+0.49%) |
Dec 18, 2015 | 28.80 | 28.88 | 28.54 | 28.59 | 126,346 | -0.09(-0.31%) |
Dec 17, 2015 | 29.20 | 29.23 | 28.68 | 28.68 | 102,405 | -0.47(-1.61%) |
Dec 16, 2015 | 28.80 | 29.22 | 28.58 | 29.15 | 136,116 | +0.63(+2.23%) |
Dec 15, 2015 | 28.58 | 28.72 | 28.47 | 28.52 | 191,910 | +0.73(+2.65%) |
Dec 14, 2015 | 28.21 | 28.26 | 27.60 | 27.78 | 173,693 | -0.13(-0.47%) |
Dec 11, 2015 | 28.20 | 28.23 | 27.83 | 27.91 | 85,712 | -0.56(-1.97%) |
Dec 10, 2015 | 28.71 | 28.39 | 28.47 | 113,219 | +0.06(+0.21%) | |
Dec 09, 2015 | 28.64 | 28.95 | 28.20 | 28.41 | 96,275 | -0.24(-0.84%) |
Dec 08, 2015 | 28.76 | 28.85 | 28.50 | 28.65 | 158,839 | -0.71(-2.42%) |
Dec 07, 2015 | 29.39 | 29.41 | 29.18 | 29.36 | 94,944 | -0.37(-1.24%) |
Dec 04, 2015 | 29.24 | 29.73 | 29.23 | 29.73 | 250,345 | +0.37(+1.26%) |
Dec 03, 2015 | 30.03 | 30.04 | 29.20 | 29.36 | 62,688 | -0.04(-0.14%) |
Dec 02, 2015 | 29.67 | 29.81 | 29.20 | 29.40 | 123,517 | -0.47(-1.57%) |
Dec 01, 2015 | 29.96 | 30.06 | 29.76 | 29.87 | 508,454 | +0.25(+0.84%) |
Nov 30, 2015 | 29.78 | 29.80 | 29.62 | 29.62 | 106,580 | -0.07(-0.24%) |
Nov 27, 2015 | 29.82 | 29.82 | 29.60 | 29.69 | 33,449 | +0.49(+1.68%) |
Nov 25, 2015 | 29.20 | 29.20 | 29.20 | 0 | -0.13(-0.44%) | |
Nov 24, 2015 | 29.13 | 29.38 | 29.00 | 29.33 | 79,025 | -0.01(-0.03%) |
Nov 23, 2015 | 29.53 | 29.15 | 29.34 | 69,526 | -0.13(-0.44%) | |
Nov 20, 2015 | 29.81 | 29.85 | 29.39 | 29.47 | 56,775 | -0.70(-2.32%) |
Nov 19, 2015 | 30.37 | 30.48 | 30.17 | 30.17 | 255,135 | -0.01(-0.03%) |
Nov 18, 2015 | 29.89 | 30.22 | 29.82 | 30.18 | 60,808 | +0.25(+0.84%) |
Nov 17, 2015 | 30.02 | 30.18 | 29.71 | 29.93 | 44,694 | -0.08(-0.27%) |
Nov 16, 2015 | 29.61 | 30.01 | 29.61 | 30.01 | 58,949 | -0.08(-0.28%) |
Nov 13, 2015 | 30.01 | 30.24 | 29.79 | 30.09 | 47,412 | -0.23(-0.74%) |
Nov 12, 2015 | 30.43 | 30.56 | 30.32 | 30.32 | 48,175 | -0.41(-1.33%) |
Nov 11, 2015 | 30.85 | 30.88 | 30.55 | 30.73 | 489,654 | +0.24(+0.79%) |
Nov 10, 2015 | 30.34 | 30.49 | 30.30 | 30.49 | 846,463 | -0.36(-1.17%) |
Nov 09, 2015 | 30.92 | 30.99 | 30.67 | 30.85 | 249,074 | -0.20(-0.66%) |
Nov 06, 2015 | 30.89 | 31.13 | 30.70 | 31.05 | 83,288 | +0.61(+2.02%) |
Nov 05, 2015 | 30.57 | 30.73 | 30.31 | 30.44 | 41,768 | +0.31(+1.03%) |
Nov 04, 2015 | 30.55 | 30.62 | 30.10 | 30.13 | 819,149 | -0.46(-1.50%) |
Nov 03, 2015 | 30.03 | 30.63 | 30.00 | 30.59 | 163,127 | -0.11(-0.36%) |
Nov 02, 2015 | 30.63 | 30.73 | 30.52 | 30.70 | 64,152 | +0.31(+1.02%) |
Oct 30, 2015 | 30.51 | 30.60 | 30.26 | 30.39 | 47,541 | +0.75(+2.53%) |
Oct 29, 2015 | 30.00 | 30.06 | 29.45 | 29.64 | 709,079 | -1.07(-3.48%) |
Oct 28, 2015 | 30.79 | 30.95 | 30.51 | 30.71 | 125,852 | -0.06(-0.21%) |
Oct 27, 2015 | 30.84 | 30.93 | 30.68 | 30.77 | 88,450 | -0.21(-0.66%) |
Oct 26, 2015 | 30.98 | 31.00 | 30.76 | 30.98 | 51,118 | -0.04(-0.13%) |
Oct 23, 2015 | 30.85 | 31.04 | 30.73 | 31.02 | 48,763 | +0.25(+0.81%) |
Oct 22, 2015 | 30.47 | 30.97 | 30.46 | 30.77 | 56,150 | +0.06(+0.20%) |
Oct 21, 2015 | 30.90 | 30.98 | 30.65 | 30.71 | 32,769 | -0.11(-0.37%) |
Oct 20, 2015 | 30.75 | 30.94 | 30.73 | 30.82 | 26,248 | -0.39(-1.25%) |
Oct 19, 2015 | 31.17 | 31.28 | 31.03 | 31.21 | 30,812 | -0.09(-0.30%) |
Oct 16, 2015 | 31.35 | 31.35 | 31.22 | 31.31 | 29,466 | +0.30(+0.97%) |
Oct 15, 2015 | 30.65 | 31.02 | 30.64 | 31.01 | 67,902 | +0.51(+1.67%) |
Oct 14, 2015 | 30.54 | 30.77 | 30.39 | 30.50 | 67,620 | +0.25(+0.83%) |
Oct 13, 2015 | 30.07 | 30.47 | 30.07 | 30.25 | 37,651 | -0.43(-1.40%) |
Oct 12, 2015 | 30.45 | 30.73 | 30.45 | 30.68 | 68,959 | +0.18(+0.59%) |
Oct 09, 2015 | 30.60 | 30.70 | 30.47 | 30.50 | 175,302 | +0.00(+0.00%) |
Oct 08, 2015 | 30.07 | 30.53 | 30.07 | 30.50 | 46,998 | -0.12(-0.39%) |
Oct 07, 2015 | 30.68 | 30.79 | 30.33 | 30.62 | 37,860 | +0.18(+0.59%) |
Oct 06, 2015 | 30.35 | 30.68 | 30.27 | 30.44 | 40,602 | -0.06(-0.20%) |
Oct 05, 2015 | 30.22 | 30.50 | 30.17 | 30.50 | 42,596 | +0.89(+3.01%) |
Oct 02, 2015 | 29.03 | 29.61 | 28.94 | 29.61 | 60,313 | +0.46(+1.58%) |
Oct 01, 2015 | 29.22 | 29.27 | 28.80 | 29.15 | 107,190 | -0.43(-1.45%) |
Sep 30, 2015 | 29.40 | 29.58 | 29.14 | 29.58 | 413,681 | +0.87(+3.03%) |
Sep 29, 2015 | 28.70 | 28.88 | 28.48 | 28.71 | 272,834 | +0.66(+2.35%) |
Sep 28, 2015 | 28.44 | 28.50 | 28.00 | 28.05 | 395,193 | -1.08(-3.71%) |
Sep 25, 2015 | 29.31 | 29.54 | 29.03 | 29.13 | 50,150 | +0.12(+0.41%) |
Sep 24, 2015 | 28.67 | 29.22 | 28.46 | 29.01 | 93,208 | +0.35(+1.22%) |
Sep 23, 2015 | 29.06 | 29.06 | 28.43 | 28.66 | 110,611 | -0.60(-2.05%) |
Sep 22, 2015 | 29.18 | 29.26 | 28.84 | 29.26 | 59,980 | -0.63(-2.11%) |
Sep 21, 2015 | 30.19 | 30.30 | 29.79 | 29.89 | 57,096 | -0.18(-0.59%) |
Sep 18, 2015 | 30.16 | 30.37 | 29.86 | 30.07 | 36,317 | -1.68(-5.30%) |
Sep 17, 2015 | 31.50 | 32.14 | 31.39 | 31.75 | 52,570 | +0.45(+1.44%) |
Sep 16, 2015 | 31.30 | 31.34 | 31.15 | 31.30 | 35,707 | +0.01(+0.03%) |
Sep 15, 2015 | 31.07 | 31.37 | 31.02 | 31.29 | 56,761 | +0.28(+0.90%) |
Sep 14, 2015 | 30.99 | 31.10 | 30.81 | 31.01 | 48,642 | -0.56(-1.77%) |
Sep 11, 2015 | 31.28 | 31.68 | 31.25 | 31.57 | 39,836 | +0.00(+0.00%) |
Sep 10, 2015 | 31.30 | 31.65 | 31.19 | 31.57 | 62,197 | +0.48(+1.56%) |
Sep 09, 2015 | 31.89 | 31.91 | 31.02 | 31.09 | 31,819 | -0.05(-0.18%) |
Sep 08, 2015 | 31.18 | 31.35 | 31.03 | 31.14 | 51,734 | +0.86(+2.84%) |
Sep 04, 2015 | 30.28 | 30.28 | 30.28 | 0 | -0.77(-2.46%) | |
Sep 03, 2015 | 31.14 | 31.43 | 30.97 | 31.05 | 146,219 | -0.04(-0.14%) |
Sep 02, 2015 | 31.25 | 31.30 | 30.77 | 31.09 | 163,977 | +0.44(+1.44%) |
Sep 01, 2015 | 30.72 | 30.80 | 30.47 | 30.65 | 56,014 | -1.06(-3.34%) |
Aug 31, 2015 | 31.60 | 31.74 | 31.33 | 31.71 | 56,558 | -0.03(-0.09%) |
Aug 28, 2015 | 31.73 | 31.85 | 31.52 | 31.74 | 231,087 | -0.33(-1.03%) |
Aug 27, 2015 | 32.00 | 32.07 | 31.52 | 32.07 | 61,284 | +0.08(+0.25%) |
Aug 26, 2015 | 31.80 | 31.99 | 31.06 | 31.99 | 64,140 | +0.87(+2.80%) |
Aug 25, 2015 | 31.89 | 31.95 | 30.77 | 31.12 | 225,796 | +0.65(+2.13%) |
Aug 24, 2015 | 30.24 | 31.47 | 30.00 | 30.47 | 141,869 | -0.99(-3.15%) |
Aug 21, 2015 | 31.84 | 32.13 | 31.23 | 31.46 | 55,030 | -0.67(-2.09%) |
Aug 20, 2015 | 32.65 | 32.65 | 32.09 | 32.13 | 65,196 | -0.87(-2.64%) |
Aug 19, 2015 | 32.72 | 33.07 | 32.63 | 33.00 | 95,253 | +0.26(+0.79%) |
Aug 18, 2015 | 32.89 | 32.98 | 32.66 | 32.74 | 125,274 | -0.16(-0.49%) |
Aug 17, 2015 | 32.47 | 32.90 | 32.41 | 32.90 | 60,628 | +0.47(+1.45%) |
Aug 14, 2015 | 32.30 | 32.49 | 32.23 | 32.43 | 59,442 | -0.29(-0.87%) |
Aug 13, 2015 | 32.80 | 32.83 | 32.60 | 32.72 | 112,206 | -0.19(-0.59%) |
Aug 12, 2015 | 32.49 | 32.91 | 32.16 | 32.91 | 94,650 | -0.14(-0.42%) |
Aug 11, 2015 | 33.13 | 33.13 | 32.82 | 33.05 | 63,199 | -0.24(-0.72%) |
Aug 10, 2015 | 33.01 | 33.29 | 33.01 | 33.29 | 128,641 | +0.15(+0.45%) |
Aug 07, 2015 | 32.97 | 33.18 | 32.92 | 33.14 | 47,093 | -0.07(-0.21%) |
Aug 06, 2015 | 33.08 | 33.23 | 32.98 | 33.21 | 344,649 | +0.51(+1.56%) |
Aug 05, 2015 | 32.88 | 32.97 | 32.66 | 32.70 | 268,277 | +0.09(+0.28%) |
Aug 04, 2015 | 32.45 | 32.79 | 32.57 | 32.61 | 72,217 | +0.04(+0.12%) |
Aug 03, 2015 | 32.75 | 32.79 | 32.36 | 32.57 | 106,251 | -0.10(-0.31%) |
Jul 31, 2015 | 32.72 | 32.86 | 32.51 | 32.67 | 398,364 | +1.00(+3.16%) |
Jul 30, 2015 | 31.44 | 31.67 | 31.20 | 31.67 | 119,249 | +0.55(+1.77%) |
Jul 29, 2015 | 30.95 | 31.20 | 30.94 | 31.12 | 86,962 | -0.45(-1.44%) |
Jul 28, 2015 | 31.27 | 31.63 | 31.11 | 31.57 | 93,102 | +0.70(+2.28%) |
Jul 27, 2015 | 31.15 | 31.15 | 30.84 | 30.87 | 36,663 | -0.30(-0.96%) |
Jul 24, 2015 | 31.25 | 31.39 | 31.16 | 31.17 | 41,045 | -0.03(-0.10%) |
Jul 23, 2015 | 31.27 | 31.44 | 31.17 | 31.20 | 40,114 | +0.13(+0.42%) |
Jul 22, 2015 | 31.00 | 31.20 | 30.93 | 31.07 | 42,074 | -0.07(-0.22%) |
Jul 21, 2015 | 31.07 | 31.20 | 31.02 | 31.14 | 38,057 | -0.04(-0.11%) |
Jul 20, 2015 | 31.15 | 31.26 | 31.00 | 31.18 | 154,059 | +0.03(+0.08%) |
Jul 17, 2015 | 31.13 | 31.20 | 30.97 | 31.15 | 114,557 | -0.15(-0.48%) |
Jul 16, 2015 | 31.18 | 31.47 | 31.16 | 31.30 | 1,192,554 | +0.54(+1.76%) |
Jul 15, 2015 | 30.92 | 30.95 | 30.55 | 30.76 | 61,622 | -0.08(-0.26%) |
Jul 14, 2015 | 30.85 | 31.01 | 30.65 | 30.84 | 572,493 | +0.14(+0.46%) |
Jul 13, 2015 | 30.84 | 30.92 | 30.64 | 30.70 | 64,440 | +0.11(+0.38%) |
Jul 10, 2015 | 30.72 | 30.73 | 30.34 | 30.59 | 64,735 | +1.87(+6.49%) |
Jul 09, 2015 | 28.98 | 29.08 | 28.55 | 28.72 | 931,241 | +0.63(+2.24%) |
Jul 08, 2015 | 28.19 | 28.36 | 27.94 | 28.09 | 753,393 | -0.55(-1.90%) |
Jul 07, 2015 | 28.00 | 28.74 | 27.62 | 28.64 | 132,426 | -0.04(-0.14%) |
Jul 06, 2015 | 28.54 | 29.04 | 28.45 | 28.68 | 84,219 | -1.82(-5.98%) |
Jul 02, 2015 | 30.50 | 30.50 | 30.50 | 0 | -0.17(-0.55%) | |
Jul 01, 2015 | 30.74 | 30.92 | 30.44 | 30.67 | 76,539 | +0.20(+0.66%) |
Jun 30, 2015 | 31.08 | 31.11 | 30.16 | 30.47 | 53,472 | -0.08(-0.26%) |
Jun 29, 2015 | 30.70 | 30.87 | 30.36 | 30.55 | 75,178 | -1.70(-5.27%) |
Jun 26, 2015 | 32.20 | 32.45 | 32.13 | 32.25 | 54,809 | +0.30(+0.94%) |
Jun 25, 2015 | 31.96 | 32.00 | 31.65 | 31.95 | 50,390 | +0.18(+0.58%) |
Jun 24, 2015 | 31.88 | 31.95 | 31.66 | 31.77 | 34,535 | -0.37(-1.14%) |
Jun 23, 2015 | 32.23 | 32.05 | 32.13 | 43,827 | +0.25(+0.78%) | |
Jun 22, 2015 | 31.65 | 32.25 | 31.62 | 31.88 | 73,979 | +1.41(+4.63%) |
Jun 19, 2015 | 30.47 | 30.58 | 30.33 | 30.47 | 96,968 | +0.27(+0.89%) |
Jun 18, 2015 | 30.23 | 31.11 | 30.18 | 30.20 | 71,415 | +0.35(+1.17%) |
Jun 17, 2015 | 30.28 | 30.28 | 29.74 | 29.85 | 75,608 | -0.45(-1.49%) |
Jun 16, 2015 | 30.16 | 30.35 | 30.02 | 30.30 | 84,738 | -0.23(-0.77%) |
Jun 15, 2015 | 30.33 | 30.54 | 30.21 | 30.54 | 67,831 | -0.61(-1.97%) |
Jun 12, 2015 | 30.86 | 31.29 | 30.69 | 31.15 | 59,697 | -0.49(-1.55%) |
Jun 11, 2015 | 31.63 | 31.80 | 31.27 | 31.64 | 84,897 | +0.19(+0.60%) |
Jun 10, 2015 | 31.09 | 31.70 | 31.04 | 31.45 | 41,155 | +0.83(+2.71%) |
Jun 09, 2015 | 30.46 | 30.70 | 30.26 | 30.62 | 263,562 | -0.10(-0.33%) |
Jun 08, 2015 | 30.81 | 30.82 | 30.51 | 30.72 | 43,804 | +0.16(+0.52%) |
Jun 05, 2015 | 30.42 | 30.96 | 30.35 | 30.56 | 45,721 | -0.72(-2.30%) |
Jun 04, 2015 | 31.60 | 32.10 | 31.17 | 31.28 | 48,914 | -0.50(-1.57%) |
Jun 03, 2015 | 31.48 | 32.07 | 31.45 | 31.78 | 76,480 | +0.87(+2.81%) |
Jun 02, 2015 | 30.95 | 31.08 | 30.80 | 30.91 | 97,790 | +0.86(+2.86%) |
Jun 01, 2015 | 30.18 | 30.20 | 29.82 | 30.05 | 135,864 | -0.28(-0.92%) |
May 29, 2015 | 30.64 | 30.65 | 30.07 | 30.33 | 58,133 | -0.48(-1.56%) |
May 28, 2015 | 30.70 | 30.81 | 30.28 | 30.81 | 121,452 | +0.15(+0.49%) |
May 27, 2015 | 30.11 | 30.86 | 30.11 | 30.66 | 233,750 | +0.39(+1.27%) |
May 26, 2015 | 30.50 | 30.56 | 30.12 | 30.27 | 54,761 | -1.15(-3.64%) |
May 22, 2015 | 31.42 | 31.42 | 31.42 | 0 | -0.06(-0.19%) | |
May 21, 2015 | 31.17 | 31.49 | 31.15 | 31.48 | 69,376 | -0.10(-0.32%) |
May 20, 2015 | 31.25 | 31.58 | 31.20 | 31.58 | 40,259 | +0.43(+1.38%) |
May 19, 2015 | 31.07 | 31.46 | 31.02 | 31.15 | 110,399 | -0.17(-0.53%) |
May 18, 2015 | 31.08 | 31.37 | 31.00 | 31.32 | 35,225 | -0.25(-0.81%) |
May 15, 2015 | 31.49 | 31.95 | 31.36 | 31.57 | 292,180 | -0.67(-2.08%) |
May 14, 2015 | 32.41 | 32.54 | 32.21 | 32.24 | 243,385 | +0.49(+1.54%) |
May 13, 2015 | 32.00 | 32.21 | 31.69 | 31.75 | 913,168 | +0.15(+0.47%) |
May 12, 2015 | 31.57 | 31.60 | 31.40 | 31.60 | 34,080 | -0.14(-0.44%) |
May 11, 2015 | 31.78 | 31.98 | 31.60 | 31.74 | 60,849 | -0.59(-1.82%) |
May 08, 2015 | 31.88 | 32.33 | 31.88 | 32.33 | 64,960 | +0.56(+1.76%) |
May 07, 2015 | 31.59 | 31.89 | 31.45 | 31.77 | 78,047 | +0.27(+0.85%) |
May 06, 2015 | 31.46 | 31.87 | 31.35 | 31.50 | 57,816 | +0.54(+1.75%) |
May 05, 2015 | 31.24 | 31.27 | 30.81 | 30.96 | 95,595 | -0.76(-2.40%) |
May 04, 2015 | 31.75 | 31.81 | 31.62 | 31.72 | 925,549 | -0.01(-0.03%) |
May 01, 2015 | 31.66 | 31.73 | 31.50 | 31.73 | 94,357 | +0.38(+1.21%) |
Apr 30, 2015 | 31.38 | 31.68 | 31.12 | 31.35 | 595,151 | -0.54(-1.69%) |
Apr 29, 2015 | 31.95 | 32.26 | 31.76 | 31.89 | 236,885 | -0.32(-0.99%) |
Apr 28, 2015 | 31.80 | 32.24 | 31.80 | 32.21 | 216,362 | +0.13(+0.41%) |
Apr 27, 2015 | 32.24 | 32.42 | 32.01 | 32.08 | 54,887 | +0.08(+0.25%) |
Apr 24, 2015 | 31.94 | 32.04 | 31.66 | 32.00 | 103,598 | +0.51(+1.62%) |
Apr 23, 2015 | 30.93 | 31.62 | 30.93 | 31.49 | 375,629 | +0.30(+0.96%) |
Apr 22, 2015 | 30.91 | 31.32 | 30.87 | 31.19 | 78,190 | +1.35(+4.52%) |
Apr 21, 2015 | 29.97 | 29.99 | 29.79 | 29.84 | 148,135 | -0.19(-0.63%) |
Apr 20, 2015 | 29.89 | 30.13 | 29.82 | 30.03 | 51,881 | +0.30(+1.01%) |
Apr 17, 2015 | 29.72 | 29.89 | 29.58 | 29.73 | 95,160 | -0.62(-2.04%) |
Apr 16, 2015 | 30.33 | 30.48 | 30.09 | 30.35 | 103,873 | -0.17(-0.56%) |
Apr 15, 2015 | 30.44 | 30.59 | 30.27 | 30.52 | 112,950 | +0.20(+0.66%) |
Apr 14, 2015 | 30.16 | 30.38 | 30.09 | 30.32 | 176,147 | +0.03(+0.10%) |
Apr 13, 2015 | 30.43 | 30.54 | 30.15 | 30.29 | 75,714 | -0.10(-0.33%) |
Apr 10, 2015 | 30.26 | 30.39 | 30.03 | 30.39 | 49,357 | -0.58(-1.87%) |
Apr 09, 2015 | 31.18 | 31.19 | 30.74 | 30.97 | 47,604 | -0.23(-0.74%) |
Apr 08, 2015 | 31.28 | 31.33 | 31.03 | 31.20 | 54,161 | +0.35(+1.13%) |
Apr 07, 2015 | 31.07 | 31.26 | 30.73 | 30.85 | 1,228,423 | -0.67(-2.13%) |
Apr 06, 2015 | 31.34 | 31.61 | 31.25 | 31.52 | 58,971 | +0.37(+1.19%) |
Apr 02, 2015 | 31.15 | 31.15 | 31.15 | 0 | +0.51(+1.66%) | |
Apr 01, 2015 | 30.83 | 30.85 | 30.41 | 30.64 | 126,254 | +0.32(+1.04%) |
Mar 31, 2015 | 30.34 | 30.52 | 30.25 | 30.32 | 118,460 | -0.62(-2.02%) |
Mar 30, 2015 | 31.08 | 31.13 | 30.88 | 30.95 | 106,474 | +0.27(+0.88%) |
Mar 27, 2015 | 30.32 | 30.74 | 30.25 | 30.68 | 271,877 | +0.70(+2.32%) |
Mar 26, 2015 | 30.04 | 29.60 | 29.98 | 62,305 | +0.02(+0.08%) | |
Mar 25, 2015 | 30.33 | 30.38 | 29.86 | 29.96 | 48,357 | -0.40(-1.32%) |
Mar 24, 2015 | 30.09 | 30.52 | 29.99 | 30.36 | 114,830 | +0.62(+2.08%) |
Mar 23, 2015 | 29.71 | 29.86 | 29.61 | 29.74 | 55,903 | +0.57(+1.95%) |
Mar 20, 2015 | 29.06 | 29.39 | 28.87 | 29.17 | 85,292 | +1.00(+3.55%) |
Mar 19, 2015 | 28.20 | 28.28 | 27.99 | 28.17 | 61,335 | -0.00(-0.02%) |
Mar 18, 2015 | 27.64 | 28.35 | 27.57 | 28.18 | 51,614 | +0.43(+1.53%) |
Mar 17, 2015 | 27.72 | 27.80 | 27.60 | 27.75 | 91,374 | -0.01(-0.04%) |
Mar 16, 2015 | 27.62 | 27.83 | 27.59 | 27.76 | 67,141 | +0.58(+2.13%) |
Mar 13, 2015 | 27.23 | 27.27 | 27.02 | 27.18 | 74,211 | -0.35(-1.27%) |
Mar 12, 2015 | 27.42 | 27.53 | 27.23 | 27.53 | 53,491 | +0.10(+0.35%) |
Mar 11, 2015 | 27.37 | 27.58 | 27.25 | 27.43 | 93,511 | +0.11(+0.40%) |
Mar 10, 2015 | 27.51 | 27.55 | 27.29 | 27.32 | 61,701 | -0.82(-2.91%) |
Mar 09, 2015 | 28.21 | 28.31 | 28.04 | 28.14 | 346,973 | -0.02(-0.05%) |
Mar 06, 2015 | 28.34 | 28.50 | 28.05 | 28.16 | 1,287,198 | -0.49(-1.71%) |
Mar 05, 2015 | 28.62 | 28.85 | 28.54 | 28.65 | 226,802 | -0.14(-0.49%) |
Mar 04, 2015 | 28.59 | 28.38 | 28.79 | 446,291 | +0.20(+0.70%) | |
Mar 03, 2015 | 28.95 | 28.95 | 28.59 | 28.59 | 310,738 | -0.78(-2.66%) |