Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.09 | 25.22 | 24.99 | 25.01 | 472,928 | -0.07(-0.27%) |
Mar 30, 2016 | 25.05 | 25.34 | 25.01 | 25.08 | 984,612 | -0.36(-1.41%) |
Mar 29, 2016 | 24.93 | 25.44 | 24.80 | 25.44 | 1,196,613 | +0.59(+2.39%) |
Mar 28, 2016 | 25.01 | 25.13 | 24.71 | 24.85 | 842,846 | +0.17(+0.67%) |
Mar 24, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 887,827 | -0.10(-0.39%) |
Mar 23, 2016 | 25.10 | 25.13 | 24.75 | 24.78 | 842,805 | -0.67(-2.63%) |
Mar 22, 2016 | 25.24 | 25.48 | 25.16 | 25.45 | 845,771 | -0.20(-0.79%) |
Mar 21, 2016 | 25.51 | 25.67 | 25.35 | 25.65 | 988,031 | +0.19(+0.76%) |
Mar 18, 2016 | 25.38 | 25.61 | 25.26 | 25.46 | 1,096,624 | +0.17(+0.69%) |
Mar 17, 2016 | 24.99 | 25.33 | 24.88 | 25.28 | 2,929,369 | +0.57(+2.31%) |
Mar 16, 2016 | 24.33 | 24.71 | 24.31 | 24.71 | 1,426,940 | +0.95(+4.00%) |
Mar 15, 2016 | 23.68 | 23.78 | 23.59 | 23.76 | 681,272 | -0.06(-0.24%) |
Mar 14, 2016 | 23.74 | 23.87 | 23.68 | 23.82 | 824,599 | -0.03(-0.12%) |
Mar 11, 2016 | 23.63 | 23.86 | 23.47 | 23.85 | 1,459,464 | +0.92(+4.01%) |
Mar 10, 2016 | 23.48 | 23.56 | 22.65 | 22.93 | 2,558,213 | +0.37(+1.63%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.38 | 22.56 | 1,571,520 | +0.79(+3.65%) |
Mar 08, 2016 | 22.25 | 22.29 | 21.73 | 21.77 | 1,524,930 | -0.74(-3.27%) |
Mar 07, 2016 | 22.11 | 22.65 | 22.09 | 22.50 | 2,107,601 | +0.28(+1.26%) |
Mar 04, 2016 | 22.04 | 22.43 | 22.02 | 22.22 | 1,724,237 | +0.79(+3.71%) |
Mar 03, 2016 | 21.34 | 21.47 | 21.25 | 21.43 | 5,415,206 | +0.11(+0.50%) |
Mar 02, 2016 | 21.20 | 21.37 | 21.12 | 21.32 | 1,690,468 | +0.38(+1.80%) |
Mar 01, 2016 | 20.63 | 21.04 | 20.58 | 20.94 | 1,106,969 | +0.47(+2.32%) |
Feb 29, 2016 | 20.62 | 20.77 | 20.46 | 20.47 | 1,174,870 | -0.41(-1.95%) |
Feb 26, 2016 | 20.76 | 21.03 | 20.73 | 20.87 | 2,441,879 | +0.19(+0.94%) |
Feb 25, 2016 | 20.47 | 20.69 | 20.36 | 20.68 | 1,084,918 | -0.09(-0.42%) |
Feb 24, 2016 | 20.53 | 20.84 | 20.32 | 20.77 | 692,089 | -0.08(-0.37%) |
Feb 23, 2016 | 21.03 | 21.24 | 20.84 | 20.85 | 1,184,885 | -0.78(-3.59%) |
Feb 22, 2016 | 21.54 | 21.75 | 21.52 | 21.62 | 565,873 | +0.33(+1.55%) |
Feb 19, 2016 | 21.36 | 21.48 | 21.16 | 21.29 | 773,625 | -0.24(-1.13%) |
Feb 18, 2016 | 21.86 | 21.86 | 21.48 | 21.53 | 622,690 | +0.04(+0.18%) |
Feb 17, 2016 | 21.36 | 21.59 | 21.30 | 21.49 | 1,119,164 | +0.59(+2.83%) |
Feb 16, 2016 | 20.86 | 20.97 | 20.67 | 20.90 | 1,314,908 | +0.73(+3.60%) |
Feb 12, 2016 | 19.70 | 20.18 | 20.18 | 20.18 | 1,197,907 | +0.54(+2.76%) |
Feb 11, 2016 | 19.74 | 19.92 | 19.49 | 19.63 | 1,272,039 | -0.51(-2.55%) |
Feb 10, 2016 | 20.01 | 20.62 | 20.00 | 20.15 | 994,573 | +0.04(+0.19%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.78 | 20.11 | 3,149,629 | -0.44(-2.12%) |
Feb 08, 2016 | 20.75 | 20.79 | 20.23 | 20.55 | 1,594,498 | -0.51(-2.44%) |
Feb 05, 2016 | 21.56 | 21.59 | 21.01 | 21.06 | 1,264,688 | -0.34(-1.59%) |
Feb 04, 2016 | 21.37 | 21.67 | 21.22 | 21.40 | 1,011,972 | +0.05(+0.23%) |
Feb 03, 2016 | 21.41 | 21.52 | 20.90 | 21.35 | 1,625,556 | -0.35(-1.61%) |
Feb 02, 2016 | 21.67 | 22.00 | 21.55 | 21.70 | 2,919,131 | -0.89(-3.95%) |
Feb 01, 2016 | 22.52 | 22.61 | 22.26 | 22.59 | 1,969,514 | -0.55(-2.39%) |
Jan 29, 2016 | 21.87 | 23.72 | 21.81 | 23.14 | 5,692,903 | +3.48(+17.69%) |
Jan 28, 2016 | 20.39 | 19.86 | 19.29 | 19.66 | 2,530,940 | -0.73(-3.56%) |
Jan 27, 2016 | 20.56 | 20.77 | 20.27 | 20.39 | 763,441 | -0.18(-0.89%) |
Jan 26, 2016 | 20.20 | 20.63 | 20.16 | 20.57 | 1,112,671 | +0.10(+0.47%) |
Jan 25, 2016 | 20.60 | 20.80 | 20.44 | 20.48 | 1,215,090 | -0.59(-2.81%) |
Jan 22, 2016 | 20.74 | 21.21 | 20.71 | 21.07 | 1,743,038 | +0.56(+2.74%) |
Jan 21, 2016 | 20.28 | 20.82 | 20.20 | 20.51 | 1,344,544 | +0.12(+0.57%) |
Jan 20, 2016 | 20.24 | 20.64 | 19.54 | 20.39 | 2,798,384 | -1.13(-5.27%) |
Jan 19, 2016 | 22.01 | 22.07 | 21.28 | 21.52 | 2,224,264 | +0.75(+3.59%) |
Jan 15, 2016 | 20.91 | 20.78 | 20.78 | 20.78 | 1,714,981 | -0.83(-3.86%) |
Jan 14, 2016 | 21.56 | 21.70 | 21.22 | 21.61 | 3,106,648 | -0.18(-0.84%) |
Jan 13, 2016 | 22.43 | 22.51 | 21.65 | 21.80 | 2,447,643 | -0.35(-1.58%) |
Jan 12, 2016 | 22.37 | 22.38 | 21.85 | 22.14 | 2,126,219 | -0.49(-2.18%) |
Jan 11, 2016 | 22.65 | 22.70 | 22.28 | 22.64 | 2,468,728 | +0.35(+1.56%) |
Jan 08, 2016 | 23.08 | 23.17 | 22.29 | 22.29 | 1,929,173 | -0.26(-1.16%) |
Jan 07, 2016 | 22.79 | 22.92 | 22.45 | 22.55 | 2,175,890 | -0.35(-1.52%) |
Jan 06, 2016 | 24.68 | 23.50 | 22.55 | 22.90 | 5,448,960 | -1.78(-7.22%) |
Jan 05, 2016 | 24.14 | 24.93 | 24.14 | 24.68 | 3,591,891 | +0.72(+2.99%) |
Jan 04, 2016 | 23.69 | 24.03 | 23.56 | 23.97 | 2,539,817 | +0.12(+0.49%) |
Dec 31, 2015 | 23.91 | 23.85 | 23.85 | 23.85 | 710,860 | -0.11(-0.44%) |
Dec 30, 2015 | 24.01 | 24.13 | 23.94 | 23.96 | 355,912 | -0.11(-0.44%) |
Dec 29, 2015 | 24.09 | 24.13 | 23.91 | 24.06 | 678,596 | +0.15(+0.65%) |
Dec 28, 2015 | 23.95 | 24.02 | 23.77 | 23.91 | 608,980 | -0.03(-0.12%) |
Dec 24, 2015 | 23.82 | 23.94 | 23.94 | 23.94 | 482,299 | +0.08(+0.32%) |
Dec 23, 2015 | 23.73 | 23.96 | 23.67 | 23.86 | 1,166,220 | +0.31(+1.32%) |
Dec 22, 2015 | 23.32 | 23.62 | 23.26 | 23.55 | 1,021,130 | -0.05(-0.21%) |
Dec 21, 2015 | 23.54 | 23.67 | 23.23 | 23.60 | 1,519,030 | -0.09(-0.37%) |
Dec 18, 2015 | 23.83 | 23.93 | 23.68 | 23.68 | 1,196,426 | -0.67(-2.75%) |
Dec 17, 2015 | 24.54 | 24.70 | 24.34 | 24.35 | 1,013,159 | -0.11(-0.44%) |
Dec 16, 2015 | 24.08 | 24.51 | 24.00 | 24.46 | 2,267,727 | +0.72(+3.02%) |
Dec 15, 2015 | 23.86 | 24.00 | 23.57 | 23.74 | 2,036,291 | -0.15(-0.61%) |
Dec 14, 2015 | 23.72 | 24.00 | 23.53 | 23.89 | 1,966,781 | +0.30(+1.27%) |
Dec 11, 2015 | 23.74 | 23.82 | 23.49 | 23.59 | 1,349,907 | -0.28(-1.18%) |
Dec 10, 2015 | 23.98 | 24.05 | 23.82 | 23.87 | 966,304 | +0.26(+1.11%) |
Dec 09, 2015 | 23.91 | 23.92 | 23.42 | 23.61 | 1,419,367 | -0.43(-1.77%) |
Dec 08, 2015 | 24.11 | 24.20 | 23.91 | 24.03 | 1,320,914 | -0.48(-1.98%) |
Dec 07, 2015 | 24.60 | 24.64 | 24.37 | 24.52 | 494,121 | -0.09(-0.35%) |
Dec 04, 2015 | 24.33 | 24.62 | 24.30 | 24.61 | 1,477,704 | +0.14(+0.55%) |
Dec 03, 2015 | 24.84 | 24.94 | 24.40 | 24.47 | 1,806,877 | -0.15(-0.59%) |
Dec 02, 2015 | 24.90 | 24.91 | 24.55 | 24.62 | 2,103,438 | -0.78(-3.05%) |
Dec 01, 2015 | 25.39 | 25.55 | 25.34 | 25.39 | 622,367 | +0.27(+1.08%) |
Nov 30, 2015 | 25.15 | 25.24 | 25.03 | 25.12 | 911,397 | -0.55(-2.15%) |
Nov 27, 2015 | 25.75 | 25.91 | 25.64 | 25.67 | 218,897 | -0.02(-0.08%) |
Nov 25, 2015 | 25.65 | 25.69 | 25.69 | 25.69 | 646,161 | -0.44(-1.67%) |
Nov 24, 2015 | 26.03 | 26.20 | 25.85 | 26.13 | 695,661 | +0.16(+0.63%) |
Nov 23, 2015 | 25.97 | 26.20 | 25.92 | 25.96 | 666,053 | -0.10(-0.37%) |
Nov 20, 2015 | 26.08 | 26.18 | 25.99 | 26.06 | 536,884 | +0.03(+0.11%) |
Nov 19, 2015 | 26.07 | 26.20 | 25.98 | 26.03 | 585,531 | -0.13(-0.48%) |
Nov 18, 2015 | 26.01 | 26.19 | 25.93 | 26.16 | 964,864 | +0.12(+0.45%) |
Nov 17, 2015 | 26.05 | 26.40 | 25.90 | 26.04 | 1,517,902 | -0.55(-2.08%) |
Nov 16, 2015 | 26.34 | 26.61 | 26.31 | 26.59 | 652,399 | +0.13(+0.48%) |
Nov 13, 2015 | 26.66 | 26.73 | 26.40 | 26.47 | 796,049 | -0.54(-2.01%) |
Nov 12, 2015 | 27.15 | 27.24 | 26.97 | 27.01 | 545,622 | -0.42(-1.52%) |
Nov 11, 2015 | 27.52 | 27.56 | 27.32 | 27.43 | 586,310 | +0.19(+0.71%) |
Nov 10, 2015 | 27.14 | 27.30 | 26.96 | 27.23 | 497,170 | +0.22(+0.83%) |
Nov 09, 2015 | 27.22 | 27.40 | 26.86 | 27.01 | 669,219 | -0.17(-0.64%) |
Nov 06, 2015 | 27.01 | 27.22 | 26.92 | 27.18 | 933,283 | -0.29(-1.06%) |
Nov 05, 2015 | 27.57 | 27.75 | 27.39 | 27.47 | 553,843 | -0.10(-0.35%) |
Nov 04, 2015 | 27.67 | 27.78 | 27.48 | 27.57 | 915,163 | -0.45(-1.59%) |
Nov 03, 2015 | 27.83 | 28.18 | 27.83 | 28.02 | 702,042 | +0.03(+0.10%) |
Nov 02, 2015 | 27.66 | 28.05 | 27.66 | 27.99 | 737,054 | +0.47(+1.69%) |
Oct 30, 2015 | 27.65 | 27.76 | 27.51 | 27.52 | 741,518 | +0.29(+1.07%) |
Oct 29, 2015 | 27.29 | 27.38 | 26.49 | 27.23 | 1,945,029 | -0.84(-3.00%) |
Oct 28, 2015 | 27.79 | 28.16 | 27.65 | 28.07 | 982,127 | +0.36(+1.29%) |
Oct 27, 2015 | 27.57 | 27.76 | 27.40 | 27.72 | 801,106 | -0.33(-1.17%) |
Oct 26, 2015 | 28.15 | 28.18 | 27.95 | 28.05 | 1,312,289 | +0.14(+0.49%) |
Oct 23, 2015 | 27.72 | 28.06 | 27.42 | 27.91 | 1,677,104 | +0.06(+0.21%) |
Oct 22, 2015 | 27.58 | 27.96 | 27.57 | 27.85 | 1,541,275 | +0.62(+2.28%) |
Oct 21, 2015 | 27.51 | 27.59 | 27.20 | 27.23 | 1,510,190 | +0.84(+3.19%) |
Oct 20, 2015 | 26.41 | 26.50 | 26.26 | 26.39 | 581,539 | -0.19(-0.73%) |
Oct 19, 2015 | 26.51 | 26.60 | 26.33 | 26.58 | 821,773 | +0.24(+0.92%) |
Oct 16, 2015 | 26.31 | 26.35 | 26.02 | 26.34 | 794,928 | +0.18(+0.70%) |
Oct 15, 2015 | 25.77 | 26.17 | 25.73 | 26.16 | 801,424 | +0.95(+3.77%) |
Oct 14, 2015 | 25.40 | 25.56 | 25.18 | 25.21 | 492,914 | -0.39(-1.51%) |
Oct 13, 2015 | 25.62 | 25.94 | 25.57 | 25.59 | 396,444 | -0.29(-1.12%) |
Oct 12, 2015 | 25.85 | 25.98 | 25.73 | 25.88 | 770,720 | +0.11(+0.41%) |
Oct 09, 2015 | 25.71 | 25.82 | 25.59 | 25.78 | 675,429 | +0.17(+0.68%) |
Oct 08, 2015 | 25.46 | 25.64 | 25.21 | 25.60 | 1,730,640 | -0.33(-1.27%) |
Oct 07, 2015 | 25.83 | 25.97 | 25.59 | 25.93 | 612,171 | +0.42(+1.63%) |
Oct 06, 2015 | 25.57 | 25.66 | 25.27 | 25.52 | 959,770 | -0.16(-0.60%) |
Oct 05, 2015 | 25.59 | 25.73 | 25.47 | 25.67 | 1,890,572 | +0.71(+2.83%) |
Oct 02, 2015 | 24.63 | 24.97 | 24.09 | 24.96 | 2,283,092 | +1.01(+4.21%) |
Oct 01, 2015 | 24.03 | 24.09 | 23.77 | 23.96 | 1,632,393 | +0.21(+0.90%) |
Sep 30, 2015 | 23.48 | 23.77 | 23.35 | 23.74 | 1,108,244 | +0.86(+3.77%) |
Sep 29, 2015 | 22.63 | 22.93 | 22.54 | 22.88 | 1,727,254 | -0.43(-1.83%) |
Sep 28, 2015 | 24.04 | 24.06 | 23.13 | 23.31 | 3,503,200 | -1.25(-5.09%) |
Sep 25, 2015 | 24.94 | 25.03 | 24.39 | 24.56 | 1,553,040 | +0.39(+1.61%) |
Sep 24, 2015 | 24.19 | 24.21 | 23.68 | 24.17 | 2,800,293 | +0.04(+0.16%) |
Sep 23, 2015 | 24.17 | 24.27 | 23.89 | 24.13 | 1,889,679 | -0.04(-0.16%) |
Sep 22, 2015 | 24.21 | 24.29 | 23.92 | 24.17 | 1,258,322 | -0.42(-1.73%) |
Sep 21, 2015 | 24.70 | 24.88 | 24.49 | 24.59 | 760,979 | +0.05(+0.20%) |
Sep 18, 2015 | 24.88 | 25.03 | 24.45 | 24.55 | 1,291,506 | -0.98(-3.82%) |
Sep 17, 2015 | 25.65 | 25.95 | 25.49 | 25.52 | 1,537,171 | +0.27(+1.07%) |
Sep 16, 2015 | 25.07 | 25.43 | 24.99 | 25.25 | 1,166,658 | +0.29(+1.16%) |
Sep 15, 2015 | 24.70 | 25.03 | 24.53 | 24.96 | 1,120,976 | -0.12(-0.46%) |
Sep 14, 2015 | 25.08 | 25.09 | 24.90 | 25.08 | 734,812 | -0.19(-0.76%) |
Sep 11, 2015 | 25.12 | 25.30 | 24.99 | 25.27 | 1,458,204 | +0.22(+0.89%) |
Sep 10, 2015 | 24.87 | 25.20 | 24.68 | 25.05 | 1,614,937 | +0.84(+3.47%) |
Sep 09, 2015 | 24.73 | 24.84 | 24.15 | 24.21 | 1,849,080 | +0.15(+0.64%) |
Sep 08, 2015 | 23.73 | 24.12 | 23.73 | 24.05 | 1,675,498 | +0.33(+1.38%) |
Sep 04, 2015 | 23.76 | 23.72 | 23.72 | 23.72 | 1,077,564 | -0.73(-3.00%) |
Sep 03, 2015 | 24.80 | 24.84 | 24.34 | 24.46 | 1,774,537 | -0.14(-0.59%) |
Sep 02, 2015 | 24.39 | 24.60 | 24.07 | 24.60 | 907,607 | +0.57(+2.37%) |
Sep 01, 2015 | 24.27 | 24.41 | 23.91 | 24.03 | 1,459,798 | -0.87(-3.49%) |
Aug 31, 2015 | 24.94 | 25.14 | 24.84 | 24.90 | 1,320,462 | -0.09(-0.35%) |
Aug 28, 2015 | 25.14 | 25.17 | 24.83 | 24.99 | 1,368,122 | +0.01(+0.04%) |
Aug 27, 2015 | 24.66 | 25.07 | 24.65 | 24.98 | 1,932,852 | +0.79(+3.27%) |
Aug 26, 2015 | 24.03 | 24.21 | 23.34 | 24.19 | 2,578,785 | +1.21(+5.25%) |
Aug 25, 2015 | 23.98 | 23.99 | 22.97 | 22.98 | 1,709,982 | +0.52(+2.32%) |
Aug 24, 2015 | 21.70 | 23.09 | 20.78 | 22.46 | 2,371,725 | -1.22(-5.14%) |
Aug 21, 2015 | 24.23 | 24.44 | 23.67 | 23.68 | 1,585,206 | -0.98(-3.96%) |
Aug 20, 2015 | 25.03 | 25.10 | 24.59 | 24.65 | 1,475,417 | -1.07(-4.17%) |
Aug 19, 2015 | 25.84 | 25.85 | 25.53 | 25.72 | 1,058,839 | -0.23(-0.89%) |
Aug 18, 2015 | 25.98 | 26.11 | 25.91 | 25.96 | 464,062 | +0.04(+0.15%) |
Aug 17, 2015 | 25.77 | 26.01 | 25.69 | 25.92 | 520,152 | -0.28(-1.07%) |
Aug 14, 2015 | 26.15 | 26.24 | 26.00 | 26.20 | 394,592 | +0.14(+0.56%) |
Aug 13, 2015 | 26.07 | 26.18 | 25.98 | 26.05 | 768,964 | +0.24(+0.94%) |
Aug 12, 2015 | 25.95 | 25.95 | 25.36 | 25.81 | 1,120,297 | -0.61(-2.30%) |
Aug 11, 2015 | 26.47 | 26.67 | 26.30 | 26.42 | 1,097,336 | +0.19(+0.74%) |
Aug 10, 2015 | 25.96 | 26.25 | 25.96 | 26.23 | 697,517 | +0.31(+1.19%) |
Aug 07, 2015 | 25.76 | 25.93 | 25.65 | 25.92 | 646,218 | +0.26(+1.02%) |
Aug 06, 2015 | 25.88 | 25.95 | 25.55 | 25.66 | 1,191,814 | -0.53(-2.03%) |
Aug 05, 2015 | 26.19 | 26.34 | 26.08 | 26.19 | 1,389,356 | -0.24(-0.91%) |
Aug 04, 2015 | 26.56 | 26.60 | 26.26 | 26.43 | 1,410,615 | -0.39(-1.44%) |
Aug 03, 2015 | 26.96 | 27.03 | 26.63 | 26.82 | 1,498,487 | -0.57(-2.08%) |
Jul 31, 2015 | 27.55 | 27.63 | 27.34 | 27.39 | 1,145,835 | -0.74(-2.64%) |
Jul 30, 2015 | 28.91 | 28.97 | 27.97 | 28.13 | 2,192,974 | -0.41(-1.42%) |
Jul 29, 2015 | 28.33 | 28.60 | 28.33 | 28.53 | 1,019,896 | +0.29(+1.03%) |
Jul 28, 2015 | 28.03 | 28.25 | 27.75 | 28.25 | 1,029,273 | +0.35(+1.25%) |
Jul 27, 2015 | 28.02 | 28.08 | 27.63 | 27.90 | 2,921,970 | -0.38(-1.33%) |
Jul 24, 2015 | 28.54 | 28.69 | 28.14 | 28.27 | 2,311,392 | +0.07(+0.24%) |
Jul 23, 2015 | 28.40 | 28.50 | 28.16 | 28.21 | 1,570,328 | +0.79(+2.89%) |
Jul 22, 2015 | 27.48 | 27.58 | 27.36 | 27.41 | 1,032,069 | -0.07(-0.25%) |
Jul 21, 2015 | 27.55 | 27.74 | 27.44 | 27.48 | 3,662,875 | +0.33(+1.21%) |
Jul 20, 2015 | 27.22 | 27.26 | 27.02 | 27.15 | 1,441,325 | -0.01(-0.04%) |
Jul 17, 2015 | 27.49 | 27.49 | 27.14 | 27.16 | 1,101,836 | +0.14(+0.50%) |
Jul 16, 2015 | 27.22 | 27.32 | 27.02 | 27.03 | 1,462,693 | +0.06(+0.22%) |
Jul 15, 2015 | 27.14 | 27.21 | 26.93 | 26.97 | 1,304,358 | -0.37(-1.34%) |
Jul 14, 2015 | 27.40 | 27.45 | 27.31 | 27.34 | 1,609,958 | -0.36(-1.29%) |
Jul 13, 2015 | 27.77 | 28.17 | 27.51 | 27.69 | 6,451,697 | +0.26(+0.95%) |
Jul 10, 2015 | 27.32 | 27.75 | 27.28 | 27.43 | 4,669,297 | +1.00(+3.80%) |
Jul 09, 2015 | 26.89 | 27.14 | 26.35 | 26.43 | 2,663,904 | +0.53(+2.05%) |
Jul 08, 2015 | 26.55 | 26.73 | 25.85 | 25.90 | 1,584,979 | -1.31(-4.83%) |
Jul 07, 2015 | 27.15 | 27.25 | 26.76 | 27.21 | 1,219,767 | +0.13(+0.46%) |
Jul 06, 2015 | 27.14 | 27.37 | 26.95 | 27.09 | 719,524 | -0.34(-1.23%) |
Jul 02, 2015 | 27.59 | 27.42 | 27.42 | 27.42 | 788,219 | -0.12(-0.42%) |
Jul 01, 2015 | 27.50 | 28.00 | 27.34 | 27.54 | 1,145,871 | +0.12(+0.42%) |
Jun 30, 2015 | 27.71 | 28.07 | 27.36 | 27.42 | 2,941,646 | -1.90(-6.49%) |
Jun 29, 2015 | 29.79 | 29.84 | 29.28 | 29.33 | 1,294,970 | -0.78(-2.60%) |
Jun 26, 2015 | 30.35 | 30.36 | 29.99 | 30.11 | 970,604 | +0.02(+0.06%) |
Jun 25, 2015 | 30.33 | 30.62 | 30.06 | 30.09 | 1,162,200 | +0.62(+2.10%) |
Jun 24, 2015 | 29.56 | 29.66 | 29.42 | 29.47 | 760,368 | -0.48(-1.61%) |
Jun 23, 2015 | 29.80 | 29.99 | 29.79 | 29.95 | 737,957 | +0.49(+1.67%) |
Jun 22, 2015 | 29.29 | 29.53 | 29.24 | 29.46 | 815,181 | +0.80(+2.80%) |
Jun 19, 2015 | 28.85 | 28.95 | 28.63 | 28.66 | 746,818 | -0.50(-1.72%) |
Jun 18, 2015 | 28.94 | 29.20 | 28.94 | 29.16 | 583,881 | +0.23(+0.80%) |
Jun 17, 2015 | 28.85 | 29.00 | 28.77 | 28.93 | 1,104,210 | -0.47(-1.61%) |
Jun 16, 2015 | 29.37 | 29.55 | 29.29 | 29.40 | 774,502 | -0.23(-0.78%) |
Jun 15, 2015 | 29.61 | 29.85 | 29.41 | 29.64 | 1,045,953 | +0.23(+0.79%) |
Jun 12, 2015 | 29.34 | 29.49 | 29.31 | 29.40 | 643,213 | -0.07(-0.23%) |
Jun 11, 2015 | 29.49 | 29.65 | 29.37 | 29.47 | 772,284 | +0.51(+1.77%) |
Jun 10, 2015 | 28.76 | 29.13 | 28.72 | 28.96 | 894,486 | +0.81(+2.88%) |
Jun 09, 2015 | 28.03 | 28.23 | 27.82 | 28.15 | 1,604,645 | -0.13(-0.44%) |
Jun 08, 2015 | 28.47 | 28.61 | 28.18 | 28.27 | 1,332,647 | -0.75(-2.60%) |
Jun 05, 2015 | 28.80 | 29.12 | 28.76 | 29.03 | 1,438,889 | +0.03(+0.10%) |
Jun 04, 2015 | 29.22 | 29.30 | 28.82 | 29.00 | 1,265,320 | -0.40(-1.35%) |
Jun 03, 2015 | 29.25 | 29.52 | 29.24 | 29.39 | 1,368,253 | -0.11(-0.36%) |
Jun 02, 2015 | 29.46 | 29.64 | 29.39 | 29.50 | 1,772,578 | -0.25(-0.84%) |
Jun 01, 2015 | 29.81 | 29.96 | 29.57 | 29.75 | 1,415,262 | -0.12(-0.39%) |
May 29, 2015 | 29.85 | 30.04 | 29.73 | 29.87 | 760,825 | -0.25(-0.83%) |
May 28, 2015 | 29.96 | 30.21 | 29.90 | 30.12 | 1,788,325 | -0.06(-0.19%) |
May 27, 2015 | 30.23 | 30.28 | 29.97 | 30.18 | 1,046,947 | -0.38(-1.23%) |
May 26, 2015 | 30.79 | 30.80 | 30.38 | 30.55 | 1,284,080 | -0.09(-0.28%) |
May 22, 2015 | 30.61 | 30.64 | 30.64 | 30.64 | 1,092,575 | -0.09(-0.28%) |
May 21, 2015 | 30.76 | 30.78 | 30.59 | 30.73 | 1,016,627 | -0.35(-1.12%) |
May 20, 2015 | 31.29 | 31.32 | 31.02 | 31.08 | 973,610 | -0.43(-1.35%) |
May 19, 2015 | 31.83 | 31.83 | 31.46 | 31.50 | 1,650,439 | +0.15(+0.49%) |
May 18, 2015 | 31.47 | 31.54 | 31.30 | 31.35 | 669,726 | -0.28(-0.89%) |
May 15, 2015 | 31.47 | 31.66 | 31.34 | 31.63 | 1,655,135 | +0.53(+1.71%) |
May 14, 2015 | 30.91 | 31.11 | 30.83 | 31.09 | 2,299,198 | +0.18(+0.59%) |
May 13, 2015 | 31.33 | 31.35 | 30.77 | 30.91 | 3,862,552 | +0.47(+1.55%) |
May 12, 2015 | 30.64 | 30.68 | 30.40 | 30.44 | 3,102,975 | +0.65(+2.17%) |
May 11, 2015 | 30.07 | 30.13 | 29.77 | 29.79 | 921,737 | +0.19(+0.65%) |
May 08, 2015 | 29.47 | 29.69 | 29.43 | 29.60 | 992,244 | +0.33(+1.12%) |
May 07, 2015 | 29.09 | 29.31 | 29.04 | 29.27 | 1,033,772 | +0.33(+1.13%) |
May 06, 2015 | 29.24 | 29.31 | 28.76 | 28.94 | 2,047,205 | -0.36(-1.22%) |
May 05, 2015 | 29.86 | 30.00 | 29.29 | 29.30 | 1,711,823 | -0.79(-2.63%) |
May 04, 2015 | 29.86 | 30.16 | 29.85 | 30.09 | 1,266,029 | +0.23(+0.78%) |
May 01, 2015 | 29.28 | 30.04 | 29.27 | 29.86 | 1,414,580 | +0.66(+2.25%) |
Apr 30, 2015 | 29.27 | 29.34 | 28.77 | 29.20 | 1,315,840 | -0.45(-1.53%) |
Apr 29, 2015 | 29.69 | 29.87 | 29.40 | 29.66 | 1,127,677 | -0.30(-1.00%) |
Apr 28, 2015 | 29.83 | 30.03 | 29.75 | 29.95 | 991,082 | -0.17(-0.58%) |
Apr 27, 2015 | 30.26 | 30.32 | 30.07 | 30.13 | 1,524,484 | -0.14(-0.48%) |
Apr 24, 2015 | 30.38 | 30.46 | 30.12 | 30.27 | 3,407,492 | +0.60(+2.02%) |
Apr 23, 2015 | 29.20 | 29.94 | 29.14 | 29.67 | 4,292,658 | -1.57(-5.04%) |
Apr 22, 2015 | 31.01 | 31.49 | 30.89 | 31.25 | 3,907,208 | +1.42(+4.76%) |
Apr 21, 2015 | 29.87 | 29.90 | 29.67 | 29.83 | 1,933,371 | +0.50(+1.71%) |
Apr 20, 2015 | 29.42 | 29.47 | 29.22 | 29.33 | 1,079,437 | +0.34(+1.17%) |
Apr 17, 2015 | 28.76 | 29.14 | 28.69 | 28.99 | 3,659,969 | -1.03(-3.44%) |
Apr 16, 2015 | 29.85 | 30.12 | 29.78 | 30.02 | 2,613,301 | -0.65(-2.11%) |
Apr 15, 2015 | 30.55 | 30.69 | 30.32 | 30.67 | 4,540,222 | +0.60(+1.99%) |
Apr 14, 2015 | 30.22 | 30.28 | 29.80 | 30.07 | 2,813,027 | +0.73(+2.50%) |
Apr 13, 2015 | 29.42 | 29.61 | 29.28 | 29.34 | 1,444,336 | -0.18(-0.62%) |
Apr 10, 2015 | 29.51 | 29.65 | 29.39 | 29.52 | 2,270,103 | +0.64(+2.21%) |
Apr 09, 2015 | 28.73 | 28.99 | 28.52 | 28.88 | 1,716,511 | +0.37(+1.29%) |
Apr 08, 2015 | 28.39 | 28.58 | 28.33 | 28.52 | 1,418,520 | +0.53(+1.90%) |
Apr 07, 2015 | 28.29 | 28.29 | 27.94 | 27.98 | 1,634,351 | -0.37(-1.29%) |
Apr 06, 2015 | 28.24 | 28.57 | 28.12 | 28.35 | 2,539,008 | +1.45(+5.39%) |
Apr 02, 2015 | 26.96 | 26.90 | 26.90 | 26.90 | 1,719,920 | +0.57(+2.16%) |