Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.00 | 22.62 | 21.77 | 22.58 | 255,190 | +0.67(+3.06%) |
Jun 29, 2016 | 21.87 | 22.00 | 21.69 | 21.91 | 300,758 | +0.38(+1.76%) |
Jun 28, 2016 | 21.53 | 21.62 | 21.10 | 21.53 | 1,770,062 | +0.86(+4.16%) |
Jun 27, 2016 | 20.44 | 20.67 | 19.46 | 20.67 | 239,871 | -0.99(-4.57%) |
Jun 24, 2016 | 21.75 | 22.53 | 21.50 | 21.66 | 391,632 | -5.91(-21.44%) |
Jun 23, 2016 | 27.16 | 27.57 | 26.91 | 27.57 | 93,789 | +1.39(+5.31%) |
Jun 22, 2016 | 26.34 | 26.50 | 26.18 | 26.18 | 44,516 | -0.04(-0.15%) |
Jun 21, 2016 | 26.18 | 26.28 | 25.93 | 26.22 | 303,609 | +0.59(+2.30%) |
Jun 20, 2016 | 25.81 | 25.96 | 25.62 | 25.63 | 145,501 | +0.76(+3.06%) |
Jun 17, 2016 | 24.49 | 24.88 | 24.42 | 24.87 | 629,996 | +1.04(+4.36%) |
Jun 16, 2016 | 23.20 | 23.84 | 22.97 | 23.83 | 180,906 | +0.00(+0.00%) |
Jun 15, 2016 | 23.94 | 24.15 | 23.77 | 23.83 | 171,746 | +0.09(+0.38%) |
Jun 14, 2016 | 23.84 | 23.95 | 23.43 | 23.74 | 125,227 | -0.39(-1.60%) |
Jun 13, 2016 | 24.34 | 24.59 | 24.07 | 24.12 | 264,464 | -0.75(-3.03%) |
Jun 10, 2016 | 25.02 | 25.19 | 24.72 | 24.88 | 59,174 | -1.16(-4.45%) |
Jun 09, 2016 | 26.11 | 26.21 | 25.90 | 26.04 | 40,921 | -0.44(-1.66%) |
Jun 08, 2016 | 26.59 | 26.61 | 26.38 | 26.48 | 131,270 | -0.25(-0.94%) |
Jun 07, 2016 | 26.68 | 26.86 | 26.64 | 26.73 | 269,850 | +0.36(+1.37%) |
Jun 06, 2016 | 26.26 | 26.45 | 26.14 | 26.37 | 56,678 | -0.04(-0.15%) |
Jun 03, 2016 | 26.35 | 26.44 | 26.05 | 26.41 | 134,000 | -0.21(-0.79%) |
Jun 02, 2016 | 26.16 | 26.62 | 26.06 | 26.62 | 74,213 | +0.40(+1.53%) |
Jun 01, 2016 | 26.05 | 26.30 | 25.95 | 26.22 | 36,978 | -0.42(-1.58%) |
May 31, 2016 | 26.73 | 27.00 | 26.51 | 26.64 | 68,163 | +0.00(+0.00%) |
May 27, 2016 | 26.64 | 26.64 | 26.64 | 0 | -1.34(-4.77%) | |
May 26, 2016 | 27.69 | 28.02 | 27.66 | 27.98 | 68,793 | +0.52(+1.88%) |
May 25, 2016 | 27.06 | 27.54 | 27.06 | 27.46 | 80,067 | +0.80(+3.02%) |
May 24, 2016 | 26.23 | 26.75 | 26.23 | 26.66 | 75,834 | +0.85(+3.29%) |
May 23, 2016 | 25.71 | 25.90 | 25.57 | 25.80 | 122,083 | +0.13(+0.53%) |
May 20, 2016 | 25.52 | 25.77 | 25.52 | 25.67 | 59,912 | +0.21(+0.82%) |
May 19, 2016 | 25.53 | 25.70 | 25.34 | 25.46 | 69,307 | +0.18(+0.69%) |
May 18, 2016 | 24.97 | 25.53 | 24.97 | 25.29 | 102,682 | +0.29(+1.14%) |
May 17, 2016 | 25.13 | 25.25 | 24.97 | 25.00 | 124,200 | +0.01(+0.04%) |
May 16, 2016 | 24.86 | 25.02 | 24.82 | 24.99 | 88,387 | +0.22(+0.89%) |
May 13, 2016 | 25.05 | 25.05 | 24.74 | 24.77 | 103,800 | -0.08(-0.32%) |
May 12, 2016 | 24.98 | 25.06 | 24.70 | 24.85 | 105,691 | -0.39(-1.55%) |
May 11, 2016 | 25.26 | 25.37 | 25.15 | 25.24 | 49,549 | -0.18(-0.70%) |
May 10, 2016 | 25.20 | 25.42 | 25.17 | 25.42 | 42,066 | +0.17(+0.67%) |
May 09, 2016 | 25.36 | 25.46 | 25.12 | 25.25 | 74,869 | -0.25(-0.98%) |
May 06, 2016 | 25.03 | 25.50 | 25.00 | 25.50 | 264,695 | -0.04(-0.16%) |
May 05, 2016 | 25.65 | 25.79 | 25.46 | 25.54 | 55,667 | -0.47(-1.82%) |
May 04, 2016 | 25.98 | 26.29 | 25.98 | 26.02 | 82,653 | -0.34(-1.27%) |
May 03, 2016 | 26.75 | 26.78 | 26.23 | 26.35 | 66,676 | -0.34(-1.27%) |
May 02, 2016 | 26.69 | 26.27 | 26.69 | 84,143 | +0.01(+0.04%) | |
Apr 29, 2016 | 26.90 | 26.92 | 26.40 | 26.68 | 91,219 | -0.61(-2.24%) |
Apr 28, 2016 | 27.00 | 27.40 | 27.00 | 27.29 | 62,600 | +0.14(+0.52%) |
Apr 27, 2016 | 26.87 | 27.20 | 26.87 | 27.15 | 57,273 | +0.35(+1.31%) |
Apr 26, 2016 | 26.93 | 26.94 | 26.74 | 26.80 | 111,166 | +0.50(+1.90%) |
Apr 25, 2016 | 26.37 | 26.46 | 26.17 | 26.30 | 93,686 | -0.68(-2.52%) |
Apr 22, 2016 | 26.77 | 27.02 | 26.74 | 26.98 | 95,033 | +0.20(+0.75%) |
Apr 21, 2016 | 27.26 | 27.26 | 26.73 | 26.78 | 115,631 | +0.28(+1.06%) |
Apr 20, 2016 | 26.45 | 26.64 | 25.97 | 26.50 | 125,733 | +0.61(+2.36%) |
Apr 19, 2016 | 25.95 | 26.09 | 25.79 | 25.89 | 200,565 | +0.03(+0.12%) |
Apr 18, 2016 | 25.62 | 26.00 | 25.62 | 25.86 | 654,995 | +0.38(+1.51%) |
Apr 15, 2016 | 25.51 | 25.56 | 25.41 | 25.48 | 244,324 | -0.13(-0.53%) |
Apr 14, 2016 | 25.69 | 25.75 | 25.42 | 25.61 | 104,380 | +0.11(+0.45%) |
Apr 13, 2016 | 25.40 | 25.58 | 25.35 | 25.50 | 337,394 | +1.12(+4.57%) |
Apr 12, 2016 | 24.34 | 24.43 | 23.84 | 24.38 | 150,045 | +0.25(+1.04%) |
Apr 11, 2016 | 24.48 | 24.50 | 24.09 | 24.13 | 413,409 | +0.28(+1.17%) |
Apr 08, 2016 | 23.95 | 24.04 | 23.71 | 23.85 | 615,855 | +0.55(+2.36%) |
Apr 07, 2016 | 23.77 | 23.88 | 23.30 | 23.30 | 63,073 | -1.39(-5.63%) |
Apr 06, 2016 | 24.46 | 24.69 | 24.34 | 24.69 | 56,294 | +0.38(+1.56%) |
Apr 05, 2016 | 24.47 | 24.52 | 24.23 | 24.31 | 228,524 | -0.65(-2.60%) |
Apr 04, 2016 | 25.07 | 25.20 | 24.85 | 24.96 | 90,108 | -0.21(-0.83%) |
Apr 01, 2016 | 25.00 | 25.17 | 24.90 | 25.17 | 108,874 | +0.01(+0.04%) |
Mar 31, 2016 | 25.18 | 25.32 | 25.07 | 25.16 | 233,809 | -0.34(-1.33%) |
Mar 30, 2016 | 25.07 | 25.90 | 24.99 | 25.50 | 158,161 | +0.60(+2.41%) |
Mar 29, 2016 | 24.54 | 25.01 | 24.38 | 24.90 | 120,211 | +0.37(+1.51%) |
Mar 28, 2016 | 24.19 | 24.53 | 24.19 | 24.53 | 106,951 | +0.15(+0.62%) |
Mar 24, 2016 | 24.38 | 24.38 | 24.38 | 0 | -0.29(-1.18%) | |
Mar 23, 2016 | 25.00 | 25.01 | 24.58 | 24.67 | 52,952 | -0.74(-2.91%) |
Mar 22, 2016 | 24.99 | 25.41 | 24.96 | 25.41 | 137,668 | -0.04(-0.16%) |
Mar 21, 2016 | 25.57 | 25.63 | 25.35 | 25.45 | 124,396 | -0.32(-1.24%) |
Mar 18, 2016 | 25.66 | 25.77 | 25.50 | 25.77 | 101,961 | +0.34(+1.34%) |
Mar 17, 2016 | 25.41 | 25.55 | 25.26 | 25.43 | 74,500 | -0.41(-1.59%) |
Mar 16, 2016 | 25.29 | 25.84 | 25.27 | 25.84 | 238,582 | -0.36(-1.37%) |
Mar 15, 2016 | 25.93 | 26.20 | 25.86 | 26.20 | 88,299 | -0.29(-1.08%) |
Mar 14, 2016 | 26.81 | 26.81 | 26.44 | 26.48 | 119,675 | -0.75(-2.77%) |
Mar 11, 2016 | 26.81 | 27.25 | 26.76 | 27.24 | 84,430 | +1.11(+4.25%) |
Mar 10, 2016 | 26.09 | 26.55 | 25.66 | 26.13 | 160,032 | +0.99(+3.94%) |
Mar 09, 2016 | 25.37 | 25.37 | 25.05 | 25.14 | 39,745 | -0.00(-0.02%) |
Mar 08, 2016 | 25.36 | 25.36 | 25.08 | 25.14 | 67,009 | +0.07(+0.30%) |
Mar 07, 2016 | 24.89 | 25.25 | 24.87 | 25.07 | 95,062 | -0.45(-1.76%) |
Mar 04, 2016 | 25.42 | 25.70 | 25.41 | 25.52 | 62,043 | +0.37(+1.47%) |
Mar 03, 2016 | 24.99 | 25.26 | 24.94 | 25.15 | 84,088 | +0.33(+1.33%) |
Mar 02, 2016 | 24.41 | 24.82 | 24.41 | 24.82 | 68,035 | +0.74(+3.07%) |
Mar 01, 2016 | 23.47 | 24.13 | 23.44 | 24.08 | 112,368 | +0.82(+3.53%) |
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%) |