Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.11 | 24.54 | 23.37 | 23.52 | 165,585 | -0.52(-2.15%) |
Apr 28, 2016 | 24.04 | 24.67 | 23.52 | 24.04 | 156,842 | +0.07(+0.31%) |
Apr 27, 2016 | 24.19 | 24.30 | 23.74 | 23.97 | 151,335 | -0.11(-0.46%) |
Apr 26, 2016 | 23.67 | 24.11 | 23.30 | 24.08 | 235,916 | +0.59(+2.52%) |
Apr 25, 2016 | 24.11 | 24.19 | 23.12 | 23.49 | 139,717 | -0.41(-1.70%) |
Apr 22, 2016 | 23.82 | 24.00 | 23.56 | 23.89 | 137,305 | +0.15(+0.62%) |
Apr 21, 2016 | 23.37 | 24.41 | 23.26 | 23.74 | 157,326 | +0.37(+1.58%) |
Apr 20, 2016 | 23.12 | 23.78 | 22.93 | 23.37 | 156,824 | +0.22(+0.96%) |
Apr 19, 2016 | 22.97 | 23.34 | 22.52 | 23.15 | 156,231 | +0.18(+0.81%) |
Apr 18, 2016 | 22.56 | 23.71 | 22.40 | 22.97 | 160,419 | +0.41(+1.80%) |
Apr 15, 2016 | 22.67 | 22.86 | 22.27 | 22.56 | 202,643 | -0.37(-1.61%) |
Apr 14, 2016 | 24.30 | 24.37 | 22.60 | 22.93 | 290,428 | -0.89(-3.73%) |
Apr 13, 2016 | 22.41 | 24.08 | 22.19 | 23.82 | 271,311 | +1.48(+6.62%) |
Apr 12, 2016 | 22.15 | 22.56 | 21.97 | 22.34 | 139,751 | +0.41(+1.85%) |
Apr 11, 2016 | 22.04 | 22.88 | 21.93 | 21.93 | 136,682 | +0.07(+0.34%) |
Apr 08, 2016 | 20.97 | 21.86 | 20.97 | 21.86 | 157,539 | +1.07(+5.16%) |
Apr 07, 2016 | 21.23 | 21.60 | 20.42 | 20.79 | 153,223 | -0.81(-3.77%) |
Apr 06, 2016 | 21.38 | 21.78 | 21.04 | 21.60 | 136,266 | +0.44(+2.10%) |
Apr 05, 2016 | 22.08 | 22.12 | 21.08 | 21.16 | 160,197 | -0.96(-4.35%) |
Apr 04, 2016 | 22.38 | 22.93 | 22.08 | 22.12 | 104,799 | -0.22(-0.99%) |
Apr 01, 2016 | 22.60 | 22.71 | 22.12 | 22.34 | 106,945 | -0.52(-2.27%) |
Mar 31, 2016 | 22.75 | 23.34 | 22.75 | 22.86 | 83,986 | +0.04(+0.16%) |
Mar 30, 2016 | 22.75 | 23.08 | 22.60 | 22.82 | 124,382 | +0.18(+0.82%) |
Mar 29, 2016 | 22.19 | 22.82 | 21.45 | 22.63 | 130,276 | +0.37(+1.66%) |
Mar 28, 2016 | 22.41 | 22.45 | 21.78 | 22.27 | 87,336 | -0.04(-0.17%) |
Mar 24, 2016 | 21.35 | 22.30 | 22.30 | 22.30 | 110,737 | +0.58(+2.69%) |
Mar 23, 2016 | 23.11 | 23.33 | 21.24 | 21.72 | 172,661 | -1.50(-6.45%) |
Mar 22, 2016 | 23.03 | 23.21 | 22.59 | 23.21 | 82,346 | -0.11(-0.47%) |
Mar 21, 2016 | 23.54 | 23.76 | 22.74 | 23.32 | 107,961 | -0.22(-0.93%) |
Mar 18, 2016 | 24.64 | 24.78 | 23.51 | 23.54 | 138,694 | -0.91(-3.73%) |
Mar 17, 2016 | 24.05 | 24.57 | 23.80 | 24.46 | 140,981 | +0.29(+1.21%) |
Mar 16, 2016 | 23.36 | 24.78 | 23.36 | 24.16 | 225,465 | +0.77(+3.28%) |
Mar 15, 2016 | 24.16 | 24.27 | 22.70 | 23.40 | 185,727 | -0.22(-0.93%) |
Mar 14, 2016 | 23.69 | 23.80 | 22.85 | 23.62 | 175,006 | +0.04(+0.15%) |
Mar 11, 2016 | 22.52 | 23.73 | 22.45 | 23.58 | 189,043 | +1.24(+5.56%) |
Mar 10, 2016 | 22.78 | 22.78 | 21.75 | 22.34 | 158,452 | -0.40(-1.77%) |
Mar 09, 2016 | 22.30 | 23.00 | 21.72 | 22.74 | 142,257 | +0.69(+3.15%) |
Mar 08, 2016 | 23.25 | 23.32 | 22.01 | 22.05 | 176,193 | -1.20(-5.18%) |
Mar 07, 2016 | 23.36 | 24.27 | 23.07 | 23.25 | 233,682 | -0.18(-0.78%) |
Mar 04, 2016 | 22.74 | 24.53 | 22.56 | 23.43 | 234,312 | +0.88(+3.88%) |
Mar 03, 2016 | 21.75 | 22.74 | 21.64 | 22.56 | 194,313 | +0.77(+3.52%) |
Mar 02, 2016 | 21.39 | 21.97 | 20.84 | 21.79 | 172,921 | +0.11(+0.51%) |
Mar 01, 2016 | 21.79 | 21.90 | 21.33 | 21.68 | 114,210 | +0.07(+0.34%) |
Feb 29, 2016 | 21.39 | 21.86 | 21.32 | 21.61 | 171,550 | +0.33(+1.54%) |
Feb 26, 2016 | 20.99 | 21.54 | 20.81 | 21.28 | 248,762 | +0.29(+1.39%) |
Feb 25, 2016 | 21.75 | 22.12 | 20.99 | 20.99 | 103,814 | -0.62(-2.87%) |
Feb 24, 2016 | 21.21 | 21.61 | 20.23 | 21.61 | 126,020 | +0.07(+0.34%) |
Feb 23, 2016 | 21.28 | 21.61 | 21.17 | 21.54 | 158,434 | +0.00(+0.00%) |
Feb 22, 2016 | 21.35 | 22.19 | 21.10 | 21.54 | 175,157 | +0.84(+4.06%) |
Feb 19, 2016 | 19.42 | 20.91 | 19.02 | 20.70 | 137,277 | +1.28(+6.58%) |
Feb 18, 2016 | 19.67 | 20.51 | 18.80 | 19.42 | 166,948 | +0.04(+0.19%) |
Feb 17, 2016 | 19.64 | 20.14 | 19.31 | 19.38 | 272,869 | +0.11(+0.57%) |
Feb 16, 2016 | 18.94 | 19.53 | 18.43 | 19.27 | 268,363 | +1.50(+8.42%) |
Feb 12, 2016 | 17.89 | 17.78 | 17.78 | 17.78 | 278,623 | +0.15(+0.83%) |
Feb 11, 2016 | 18.21 | 18.21 | 17.48 | 17.63 | 373,316 | -0.91(-4.92%) |
Feb 10, 2016 | 18.69 | 18.91 | 18.40 | 18.54 | 247,549 | -0.11(-0.59%) |
Feb 09, 2016 | 18.87 | 19.02 | 18.51 | 18.65 | 215,029 | -0.55(-2.85%) |
Feb 08, 2016 | 20.29 | 20.29 | 18.51 | 19.20 | 315,231 | -1.31(-6.41%) |
Feb 05, 2016 | 20.48 | 20.93 | 20.00 | 20.51 | 86,919 | +0.04(+0.18%) |
Feb 04, 2016 | 20.22 | 20.99 | 19.97 | 20.48 | 88,028 | +0.00(+0.00%) |
Feb 03, 2016 | 20.40 | 20.66 | 19.20 | 20.48 | 135,006 | +0.07(+0.36%) |
Feb 02, 2016 | 21.21 | 21.21 | 19.93 | 20.40 | 124,394 | -1.20(-5.57%) |
Feb 01, 2016 | 21.10 | 21.72 | 20.84 | 21.61 | 87,043 | +0.36(+1.72%) |
Jan 29, 2016 | 21.35 | 21.75 | 20.55 | 21.24 | 174,764 | -0.22(-1.02%) |
Jan 28, 2016 | 21.39 | 22.23 | 21.17 | 21.46 | 114,770 | +0.36(+1.73%) |
Jan 27, 2016 | 21.43 | 21.79 | 20.95 | 21.10 | 114,478 | -0.26(-1.20%) |
Jan 26, 2016 | 21.39 | 21.72 | 20.82 | 21.35 | 107,436 | +0.11(+0.52%) |
Jan 25, 2016 | 21.57 | 22.59 | 20.70 | 21.24 | 226,747 | -0.33(-1.52%) |
Jan 22, 2016 | 21.43 | 22.63 | 21.17 | 21.57 | 153,505 | +0.80(+3.87%) |
Jan 21, 2016 | 20.04 | 21.54 | 19.89 | 20.77 | 148,903 | +0.51(+2.52%) |
Jan 20, 2016 | 20.77 | 20.77 | 18.69 | 20.26 | 176,506 | -1.20(-5.61%) |
Jan 19, 2016 | 20.81 | 22.19 | 20.81 | 21.46 | 227,033 | +0.80(+3.89%) |
Jan 15, 2016 | 20.91 | 20.66 | 20.66 | 20.66 | 209,748 | -0.95(-4.39%) |
Jan 14, 2016 | 20.70 | 21.75 | 19.71 | 21.61 | 191,720 | +1.02(+4.96%) |
Jan 13, 2016 | 22.38 | 22.52 | 20.29 | 20.59 | 183,398 | -1.61(-7.24%) |
Jan 12, 2016 | 23.51 | 23.69 | 20.24 | 22.19 | 344,938 | -1.39(-5.88%) |
Jan 11, 2016 | 24.93 | 25.55 | 23.29 | 23.58 | 275,209 | -1.20(-4.86%) |
Jan 08, 2016 | 25.19 | 25.59 | 24.67 | 24.78 | 111,632 | -0.26(-1.02%) |
Jan 07, 2016 | 25.51 | 25.81 | 24.64 | 25.04 | 167,575 | -0.99(-3.79%) |
Jan 06, 2016 | 26.03 | 26.76 | 25.81 | 26.03 | 122,905 | -0.40(-1.52%) |
Jan 05, 2016 | 27.74 | 27.92 | 26.32 | 26.43 | 165,337 | -1.53(-5.48%) |
Jan 04, 2016 | 28.80 | 28.80 | 27.49 | 27.96 | 112,857 | -0.95(-3.28%) |
Dec 31, 2015 | 27.85 | 28.91 | 28.91 | 28.91 | 224,542 | +1.50(+5.46%) |
Dec 30, 2015 | 26.65 | 27.49 | 26.28 | 27.41 | 145,421 | +0.84(+3.16%) |
Dec 29, 2015 | 26.86 | 27.45 | 26.46 | 26.57 | 89,097 | +0.00(+0.00%) |
Dec 28, 2015 | 26.94 | 27.27 | 26.46 | 26.57 | 99,475 | -0.51(-1.89%) |
Dec 24, 2015 | 27.27 | 27.08 | 27.08 | 27.08 | 78,957 | -0.07(-0.27%) |
Dec 23, 2015 | 26.76 | 27.74 | 26.61 | 27.16 | 174,054 | +0.62(+2.34%) |
Dec 22, 2015 | 26.65 | 27.27 | 26.39 | 26.54 | 150,822 | -0.04(-0.14%) |
Dec 21, 2015 | 25.73 | 27.08 | 25.70 | 26.57 | 186,191 | +0.91(+3.56%) |
Dec 18, 2015 | 25.04 | 25.93 | 24.71 | 25.66 | 194,135 | +0.62(+2.48%) |
Dec 17, 2015 | 26.28 | 26.43 | 24.93 | 25.04 | 202,583 | -1.28(-4.85%) |
Dec 16, 2015 | 25.77 | 26.35 | 25.30 | 26.32 | 161,306 | +0.62(+2.41%) |
Dec 15, 2015 | 25.84 | 26.17 | 25.00 | 25.70 | 211,505 | +0.33(+1.29%) |
Dec 14, 2015 | 25.59 | 25.73 | 24.64 | 25.37 | 160,675 | -0.37(-1.42%) |
Dec 11, 2015 | 26.28 | 26.32 | 25.55 | 25.73 | 130,315 | -0.44(-1.67%) |
Dec 10, 2015 | 27.26 | 27.62 | 26.10 | 26.17 | 141,453 | -1.01(-3.73%) |
Dec 09, 2015 | 26.75 | 27.69 | 26.32 | 27.18 | 179,094 | +0.51(+1.90%) |
Dec 08, 2015 | 26.42 | 26.90 | 25.58 | 26.68 | 226,557 | +0.54(+2.08%) |
Dec 07, 2015 | 26.39 | 26.75 | 25.27 | 26.13 | 373,585 | -0.62(-2.30%) |
Dec 04, 2015 | 26.93 | 27.08 | 26.42 | 26.75 | 226,671 | -0.22(-0.81%) |
Dec 03, 2015 | 28.20 | 28.38 | 26.57 | 26.97 | 158,336 | -0.87(-3.12%) |
Dec 02, 2015 | 29.03 | 29.39 | 27.73 | 27.84 | 198,829 | -1.12(-3.88%) |
Dec 01, 2015 | 28.27 | 28.96 | 28.13 | 28.96 | 250,207 | +0.83(+2.96%) |
Nov 30, 2015 | 28.67 | 28.70 | 27.87 | 28.13 | 114,013 | -0.22(-0.77%) |
Nov 27, 2015 | 27.91 | 28.49 | 27.84 | 28.34 | 65,347 | +0.25(+0.90%) |
Nov 25, 2015 | 27.94 | 28.09 | 28.09 | 28.09 | 118,017 | -0.07(-0.26%) |
Nov 24, 2015 | 28.45 | 29.18 | 28.05 | 28.16 | 238,781 | -0.47(-1.64%) |
Nov 23, 2015 | 29.97 | 29.97 | 28.38 | 28.63 | 116,338 | -1.19(-4.00%) |
Nov 20, 2015 | 30.48 | 30.59 | 29.68 | 29.83 | 76,570 | -0.18(-0.60%) |
Nov 19, 2015 | 30.70 | 31.09 | 29.94 | 30.01 | 86,261 | -1.01(-3.27%) |
Nov 18, 2015 | 31.27 | 31.35 | 30.66 | 31.02 | 88,976 | -0.04(-0.12%) |
Nov 17, 2015 | 31.56 | 32.22 | 30.88 | 31.06 | 84,104 | -0.80(-2.50%) |
Nov 16, 2015 | 31.42 | 32.22 | 30.95 | 31.85 | 110,465 | +0.54(+1.73%) |
Nov 13, 2015 | 31.24 | 32.07 | 30.62 | 31.31 | 89,641 | +0.40(+1.29%) |
Nov 12, 2015 | 30.80 | 31.27 | 30.04 | 30.91 | 135,482 | -0.07(-0.23%) |
Nov 11, 2015 | 31.71 | 32.00 | 30.88 | 30.99 | 103,732 | -0.72(-2.28%) |
Nov 10, 2015 | 32.14 | 32.69 | 30.70 | 31.71 | 189,239 | -0.83(-2.56%) |
Nov 09, 2015 | 31.49 | 32.76 | 31.42 | 32.54 | 198,981 | +1.05(+3.33%) |
Nov 06, 2015 | 31.27 | 33.08 | 31.11 | 31.49 | 243,699 | +0.29(+0.93%) |
Nov 05, 2015 | 31.85 | 32.11 | 30.88 | 31.20 | 128,508 | -0.69(-2.16%) |
Nov 04, 2015 | 32.69 | 32.69 | 31.31 | 31.89 | 95,165 | -0.65(-2.00%) |
Nov 03, 2015 | 32.72 | 33.16 | 31.93 | 32.54 | 91,085 | -0.40(-1.21%) |
Nov 02, 2015 | 32.47 | 33.01 | 31.75 | 32.94 | 91,463 | +0.47(+1.45%) |
Oct 30, 2015 | 31.85 | 32.47 | 30.99 | 32.47 | 98,300 | +0.87(+2.75%) |
Oct 29, 2015 | 31.24 | 31.75 | 30.84 | 31.60 | 107,001 | +0.33(+1.04%) |
Oct 28, 2015 | 30.80 | 31.82 | 30.55 | 31.27 | 138,467 | +0.51(+1.65%) |
Oct 27, 2015 | 31.56 | 31.56 | 30.23 | 30.77 | 123,704 | -0.76(-2.41%) |
Oct 26, 2015 | 32.65 | 32.90 | 31.31 | 31.53 | 82,350 | -1.27(-3.86%) |
Oct 23, 2015 | 32.61 | 32.80 | 32.07 | 32.80 | 73,604 | +0.33(+1.00%) |
Oct 22, 2015 | 32.22 | 32.54 | 31.75 | 32.47 | 118,995 | +0.54(+1.70%) |
Oct 21, 2015 | 32.32 | 32.83 | 31.85 | 31.93 | 98,198 | -0.14(-0.45%) |
Oct 20, 2015 | 32.40 | 32.47 | 31.49 | 32.07 | 106,938 | -0.33(-1.01%) |
Oct 19, 2015 | 33.48 | 33.48 | 31.98 | 32.40 | 87,412 | -1.09(-3.24%) |
Oct 16, 2015 | 33.16 | 33.48 | 32.51 | 33.48 | 71,660 | +0.25(+0.76%) |
Oct 15, 2015 | 32.18 | 33.23 | 32.04 | 33.23 | 119,325 | +1.12(+3.49%) |
Oct 14, 2015 | 33.05 | 33.08 | 31.35 | 32.11 | 102,288 | -0.83(-2.53%) |
Oct 13, 2015 | 32.54 | 33.45 | 32.07 | 32.94 | 106,855 | +0.29(+0.89%) |
Oct 12, 2015 | 32.76 | 32.83 | 31.93 | 32.65 | 64,778 | +0.00(+0.00%) |
Oct 09, 2015 | 33.74 | 34.17 | 32.58 | 32.65 | 113,671 | -1.01(-3.01%) |
Oct 08, 2015 | 34.39 | 34.75 | 32.61 | 33.66 | 172,179 | -1.12(-3.23%) |
Oct 07, 2015 | 32.76 | 34.86 | 32.61 | 34.79 | 286,704 | +2.39(+7.37%) |
Oct 06, 2015 | 32.61 | 33.27 | 32.40 | 32.40 | 104,969 | -0.33(-1.00%) |
Oct 05, 2015 | 32.36 | 32.94 | 32.11 | 32.72 | 168,493 | +1.27(+4.03%) |
Oct 02, 2015 | 30.01 | 32.14 | 29.54 | 31.46 | 175,778 | +0.94(+3.08%) |
Oct 01, 2015 | 30.15 | 30.66 | 29.36 | 30.51 | 131,270 | +1.09(+3.69%) |
Sep 30, 2015 | 29.21 | 29.57 | 28.49 | 29.43 | 98,345 | +1.16(+4.10%) |
Sep 29, 2015 | 27.47 | 28.63 | 27.44 | 28.27 | 110,610 | +0.94(+3.44%) |
Sep 28, 2015 | 29.32 | 29.61 | 27.18 | 27.33 | 140,183 | -2.32(-7.81%) |
Sep 25, 2015 | 30.59 | 31.09 | 29.54 | 29.65 | 75,417 | -0.87(-2.85%) |
Sep 24, 2015 | 30.59 | 30.77 | 30.23 | 30.51 | 95,181 | -0.18(-0.59%) |
Sep 23, 2015 | 30.80 | 31.96 | 30.55 | 30.70 | 112,500 | -0.18(-0.59%) |
Sep 22, 2015 | 31.17 | 31.56 | 30.41 | 30.88 | 119,926 | -0.65(-2.07%) |
Sep 21, 2015 | 32.40 | 32.40 | 31.13 | 31.53 | 119,175 | -0.36(-1.14%) |
Sep 18, 2015 | 30.80 | 32.18 | 30.80 | 31.89 | 257,163 | +0.51(+1.61%) |
Sep 17, 2015 | 29.86 | 32.25 | 29.68 | 31.38 | 149,918 | +1.41(+4.71%) |
Sep 16, 2015 | 28.92 | 30.33 | 28.81 | 29.97 | 133,710 | +1.16(+4.02%) |
Sep 15, 2015 | 28.23 | 28.96 | 27.94 | 28.81 | 85,237 | +0.83(+2.98%) |
Sep 14, 2015 | 28.67 | 28.78 | 27.47 | 27.98 | 114,057 | -0.98(-3.38%) |
Sep 11, 2015 | 28.02 | 28.96 | 27.47 | 28.96 | 95,123 | +0.69(+2.43%) |
Sep 10, 2015 | 28.63 | 29.07 | 28.20 | 28.27 | 92,121 | -0.47(-1.64%) |
Sep 09, 2015 | 28.81 | 29.28 | 28.23 | 28.74 | 77,131 | +0.04(+0.13%) |
Sep 08, 2015 | 29.18 | 29.39 | 28.31 | 28.70 | 168,524 | +0.33(+1.15%) |
Sep 04, 2015 | 27.08 | 28.38 | 28.38 | 28.38 | 91,358 | +0.83(+3.02%) |
Sep 03, 2015 | 27.62 | 28.38 | 27.37 | 27.55 | 103,166 | +0.22(+0.79%) |
Sep 02, 2015 | 26.53 | 27.58 | 25.88 | 27.33 | 220,395 | +1.12(+4.28%) |
Sep 01, 2015 | 26.64 | 26.82 | 25.77 | 26.21 | 187,083 | -0.76(-2.82%) |
Aug 31, 2015 | 27.04 | 28.08 | 26.50 | 26.97 | 134,960 | -0.54(-1.96%) |
Aug 28, 2015 | 27.40 | 27.87 | 26.93 | 27.51 | 76,603 | +0.32(+1.19%) |
Aug 27, 2015 | 27.22 | 29.03 | 26.39 | 27.18 | 122,903 | +0.90(+3.42%) |
Aug 26, 2015 | 27.51 | 27.51 | 25.75 | 26.29 | 224,214 | +0.00(+0.00%) |
Aug 25, 2015 | 25.85 | 26.68 | 24.96 | 26.29 | 213,971 | +1.69(+6.86%) |
Aug 24, 2015 | 24.27 | 25.84 | 23.81 | 24.60 | 216,588 | -1.18(-4.60%) |
Aug 21, 2015 | 25.60 | 26.61 | 25.32 | 25.78 | 183,338 | -0.36(-1.37%) |
Aug 20, 2015 | 26.61 | 26.93 | 26.07 | 26.14 | 138,770 | -1.15(-4.21%) |
Aug 19, 2015 | 27.58 | 27.87 | 26.43 | 27.29 | 185,163 | -0.65(-2.31%) |
Aug 18, 2015 | 28.69 | 28.76 | 27.65 | 27.94 | 364,839 | -0.72(-2.51%) |
Aug 17, 2015 | 28.22 | 29.09 | 27.97 | 28.66 | 181,911 | -0.04(-0.13%) |
Aug 14, 2015 | 29.59 | 29.70 | 28.33 | 28.69 | 184,816 | -0.72(-2.44%) |
Aug 13, 2015 | 29.09 | 29.93 | 28.83 | 29.41 | 277,256 | +0.32(+1.11%) |
Aug 12, 2015 | 31.31 | 31.46 | 28.91 | 29.09 | 325,209 | -2.41(-7.64%) |
Aug 11, 2015 | 32.32 | 32.64 | 30.81 | 31.49 | 157,225 | -1.11(-3.41%) |
Aug 10, 2015 | 32.86 | 33.04 | 32.26 | 32.61 | 96,923 | -0.50(-1.52%) |
Aug 07, 2015 | 33.18 | 33.43 | 32.53 | 33.11 | 84,641 | -0.25(-0.75%) |
Aug 06, 2015 | 32.32 | 33.54 | 31.96 | 33.36 | 99,695 | +1.08(+3.34%) |
Aug 05, 2015 | 32.86 | 33.11 | 32.17 | 32.28 | 130,789 | -0.29(-0.88%) |
Aug 04, 2015 | 32.93 | 33.54 | 32.03 | 32.57 | 90,111 | -0.54(-1.63%) |
Aug 03, 2015 | 32.68 | 33.57 | 31.92 | 33.11 | 210,620 | +0.36(+1.10%) |
Jul 31, 2015 | 35.08 | 35.84 | 32.16 | 32.75 | 312,680 | -1.69(-4.90%) |
Jul 30, 2015 | 34.87 | 35.44 | 33.90 | 34.44 | 157,044 | -0.61(-1.74%) |
Jul 29, 2015 | 35.01 | 35.37 | 33.86 | 35.05 | 138,955 | +0.29(+0.83%) |
Jul 28, 2015 | 34.58 | 35.01 | 33.43 | 34.76 | 235,092 | +1.51(+4.54%) |
Jul 27, 2015 | 33.75 | 33.75 | 32.53 | 33.25 | 169,663 | -0.65(-1.91%) |
Jul 24, 2015 | 34.94 | 34.94 | 33.40 | 33.90 | 136,096 | -0.43(-1.26%) |
Jul 23, 2015 | 36.05 | 36.23 | 34.22 | 34.33 | 159,471 | -1.90(-5.25%) |
Jul 22, 2015 | 35.62 | 36.48 | 35.23 | 36.23 | 189,631 | +0.72(+2.02%) |
Jul 21, 2015 | 35.05 | 37.13 | 34.65 | 35.51 | 249,220 | +0.43(+1.23%) |
Jul 20, 2015 | 36.45 | 36.59 | 34.98 | 35.08 | 200,221 | -0.86(-2.40%) |
Jul 17, 2015 | 35.91 | 36.16 | 35.12 | 35.94 | 167,484 | +0.29(+0.81%) |
Jul 16, 2015 | 35.37 | 35.73 | 34.65 | 35.66 | 207,889 | +0.65(+1.85%) |
Jul 15, 2015 | 35.30 | 35.73 | 34.65 | 35.01 | 180,002 | +0.43(+1.25%) |
Jul 14, 2015 | 35.01 | 35.55 | 34.40 | 34.58 | 170,263 | -0.22(-0.62%) |
Jul 13, 2015 | 34.75 | 34.87 | 34.12 | 34.80 | 147,034 | +0.57(+1.68%) |
Jul 10, 2015 | 33.43 | 34.47 | 33.22 | 34.22 | 204,135 | +1.36(+4.15%) |
Jul 09, 2015 | 33.07 | 33.40 | 32.68 | 32.86 | 97,278 | +0.18(+0.55%) |
Jul 08, 2015 | 33.25 | 33.61 | 32.14 | 32.68 | 217,043 | -0.61(-1.83%) |
Jul 07, 2015 | 34.08 | 34.08 | 31.60 | 33.29 | 230,279 | -0.14(-0.43%) |
Jul 06, 2015 | 33.65 | 34.26 | 33.04 | 33.43 | 158,280 | -0.57(-1.69%) |
Jul 02, 2015 | 34.65 | 34.01 | 34.01 | 34.01 | 207,999 | -0.43(-1.25%) |
Jul 01, 2015 | 34.47 | 35.91 | 34.40 | 34.44 | 174,545 | +0.22(+0.63%) |
Jun 30, 2015 | 33.61 | 34.63 | 33.57 | 34.22 | 217,156 | +0.93(+2.80%) |
Jun 29, 2015 | 34.90 | 35.15 | 33.00 | 33.29 | 408,989 | -2.30(-6.46%) |
Jun 26, 2015 | 34.22 | 36.16 | 33.93 | 35.59 | 258,263 | +1.54(+4.54%) |
Jun 25, 2015 | 36.81 | 36.81 | 33.97 | 34.04 | 351,007 | -2.77(-7.51%) |
Jun 24, 2015 | 37.35 | 37.70 | 36.63 | 36.81 | 237,029 | -0.25(-0.68%) |
Jun 23, 2015 | 36.09 | 37.27 | 36.09 | 37.06 | 216,688 | +1.15(+3.20%) |
Jun 22, 2015 | 36.02 | 36.41 | 35.62 | 35.91 | 156,317 | +0.18(+0.50%) |
Jun 19, 2015 | 35.59 | 36.12 | 35.33 | 35.73 | 139,934 | +0.18(+0.50%) |
Jun 18, 2015 | 35.08 | 36.23 | 35.05 | 35.55 | 215,335 | +0.72(+2.06%) |
Jun 17, 2015 | 35.08 | 35.51 | 34.65 | 34.83 | 143,232 | -0.14(-0.41%) |
Jun 16, 2015 | 34.72 | 35.20 | 34.54 | 34.98 | 159,766 | +0.14(+0.41%) |
Jun 15, 2015 | 35.41 | 35.41 | 34.51 | 34.83 | 138,886 | -0.75(-2.12%) |
Jun 12, 2015 | 35.05 | 35.66 | 34.62 | 35.59 | 114,088 | +0.39(+1.12%) |
Jun 11, 2015 | 35.15 | 35.84 | 35.01 | 35.19 | 162,772 | +0.22(+0.62%) |
Jun 10, 2015 | 35.05 | 35.28 | 34.76 | 34.98 | 120,370 | +0.11(+0.31%) |
Jun 09, 2015 | 34.94 | 35.05 | 34.44 | 34.87 | 133,093 | +0.07(+0.21%) |
Jun 08, 2015 | 34.98 | 35.41 | 34.36 | 34.80 | 255,844 | -0.18(-0.51%) |
Jun 05, 2015 | 34.26 | 35.01 | 34.01 | 34.98 | 86,817 | +0.57(+1.67%) |
Jun 04, 2015 | 34.80 | 34.83 | 33.86 | 34.40 | 92,045 | -0.57(-1.64%) |
Jun 03, 2015 | 35.30 | 35.59 | 34.87 | 34.98 | 125,778 | -0.29(-0.81%) |
Jun 02, 2015 | 34.69 | 35.57 | 34.54 | 35.26 | 249,014 | +0.65(+1.87%) |
Jun 01, 2015 | 34.54 | 34.87 | 34.11 | 34.62 | 309,425 | +0.29(+0.84%) |
May 29, 2015 | 34.65 | 34.65 | 33.86 | 34.33 | 179,710 | -0.36(-1.04%) |
May 28, 2015 | 34.65 | 34.69 | 34.44 | 34.69 | 119,193 | +0.04(+0.10%) |
May 27, 2015 | 34.87 | 35.48 | 34.58 | 34.65 | 180,614 | -0.25(-0.72%) |
May 26, 2015 | 35.59 | 35.82 | 34.51 | 34.90 | 230,865 | -0.65(-1.82%) |
May 22, 2015 | 36.02 | 35.55 | 35.55 | 35.55 | 300,065 | +0.18(+0.51%) |
May 21, 2015 | 34.90 | 35.66 | 34.54 | 35.37 | 279,441 | +0.75(+2.18%) |
May 20, 2015 | 34.69 | 34.85 | 33.89 | 34.62 | 185,231 | +0.00(+0.00%) |
May 19, 2015 | 33.83 | 35.19 | 33.75 | 34.62 | 238,135 | +0.72(+2.12%) |
May 18, 2015 | 34.47 | 34.54 | 33.54 | 33.90 | 171,274 | +0.00(+0.00%) |
May 15, 2015 | 34.25 | 34.58 | 33.68 | 33.90 | 227,954 | -0.18(-0.52%) |
May 14, 2015 | 33.93 | 34.86 | 33.04 | 34.08 | 296,502 | +1.96(+6.11%) |
May 13, 2015 | 32.51 | 32.83 | 31.58 | 32.11 | 123,696 | -0.04(-0.11%) |
May 12, 2015 | 32.65 | 32.76 | 31.79 | 32.15 | 104,239 | -0.46(-1.42%) |
May 11, 2015 | 32.58 | 32.90 | 32.11 | 32.61 | 134,169 | +0.29(+0.88%) |
May 08, 2015 | 31.61 | 32.58 | 31.40 | 32.33 | 114,867 | +0.82(+2.60%) |
May 07, 2015 | 32.04 | 32.11 | 31.22 | 31.51 | 143,320 | -0.71(-2.21%) |
May 06, 2015 | 32.47 | 32.76 | 32.01 | 32.22 | 118,713 | -0.07(-0.22%) |
May 05, 2015 | 32.93 | 33.18 | 31.70 | 32.29 | 159,581 | -0.46(-1.42%) |
May 04, 2015 | 32.58 | 33.90 | 32.54 | 32.76 | 151,950 | +0.21(+0.66%) |