Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 29.83 | 29.86 | 29.58 | 29.63 | 749,650 | -0.16(-0.54%) |
Mar 30, 2016 | 29.88 | 30.02 | 29.66 | 29.79 | 487,114 | -0.09(-0.29%) |
Mar 29, 2016 | 29.17 | 29.88 | 29.17 | 29.88 | 445,911 | +0.70(+2.39%) |
Mar 28, 2016 | 29.28 | 29.45 | 28.98 | 29.18 | 345,648 | -0.07(-0.25%) |
Mar 24, 2016 | 28.81 | 29.25 | 29.25 | 29.25 | 665,169 | +0.40(+1.39%) |
Mar 23, 2016 | 28.77 | 29.01 | 28.61 | 28.85 | 647,620 | +0.05(+0.18%) |
Mar 22, 2016 | 28.95 | 29.08 | 28.77 | 28.80 | 450,006 | -0.19(-0.65%) |
Mar 21, 2016 | 28.53 | 29.03 | 28.42 | 28.99 | 705,587 | +0.21(+0.73%) |
Mar 18, 2016 | 29.17 | 29.26 | 28.68 | 28.78 | 2,565,610 | -0.52(-1.76%) |
Mar 17, 2016 | 28.90 | 29.36 | 28.74 | 29.30 | 954,251 | +0.39(+1.33%) |
Mar 16, 2016 | 28.40 | 29.01 | 28.15 | 28.91 | 868,355 | +0.42(+1.48%) |
Mar 15, 2016 | 28.44 | 28.70 | 28.38 | 28.49 | 611,612 | -0.03(-0.10%) |
Mar 14, 2016 | 28.42 | 28.59 | 28.21 | 28.52 | 664,272 | -0.05(-0.18%) |
Mar 11, 2016 | 28.66 | 28.77 | 28.37 | 28.57 | 553,888 | +0.18(+0.64%) |
Mar 10, 2016 | 28.63 | 28.69 | 28.05 | 28.39 | 627,505 | -0.28(-0.99%) |
Mar 09, 2016 | 28.31 | 28.69 | 28.26 | 28.67 | 860,538 | +0.41(+1.44%) |
Mar 08, 2016 | 27.81 | 28.32 | 27.62 | 28.26 | 760,092 | +0.46(+1.67%) |
Mar 07, 2016 | 27.54 | 27.85 | 27.46 | 27.80 | 686,662 | +0.26(+0.95%) |
Mar 04, 2016 | 27.54 | 27.60 | 27.31 | 27.54 | 912,749 | -0.09(-0.34%) |
Mar 03, 2016 | 27.63 | 27.81 | 27.30 | 27.63 | 1,293,849 | -0.04(-0.16%) |
Mar 02, 2016 | 27.37 | 27.69 | 26.80 | 27.68 | 529,864 | +0.20(+0.71%) |
Mar 01, 2016 | 27.65 | 27.70 | 27.26 | 27.48 | 643,067 | +0.01(+0.05%) |
Feb 29, 2016 | 27.30 | 27.65 | 27.30 | 27.46 | 930,179 | +0.18(+0.67%) |
Feb 26, 2016 | 28.30 | 28.38 | 27.26 | 27.28 | 820,202 | -1.21(-4.26%) |
Feb 25, 2016 | 28.18 | 28.55 | 28.05 | 28.50 | 613,796 | +0.46(+1.66%) |
Feb 24, 2016 | 27.45 | 28.05 | 27.36 | 28.03 | 1,033,226 | +0.65(+2.39%) |
Feb 23, 2016 | 27.32 | 27.55 | 27.20 | 27.38 | 567,917 | -0.10(-0.37%) |
Feb 22, 2016 | 27.51 | 27.61 | 27.20 | 27.48 | 746,864 | +0.12(+0.42%) |
Feb 19, 2016 | 27.17 | 27.55 | 27.06 | 27.36 | 790,741 | +0.05(+0.19%) |
Feb 18, 2016 | 27.09 | 27.49 | 27.00 | 27.31 | 719,218 | +0.20(+0.75%) |
Feb 17, 2016 | 27.25 | 27.25 | 26.84 | 27.11 | 554,348 | -0.09(-0.31%) |
Feb 16, 2016 | 27.09 | 27.34 | 26.83 | 27.19 | 712,194 | +0.15(+0.56%) |
Feb 12, 2016 | 27.09 | 27.04 | 27.04 | 27.04 | 774,174 | -0.01(-0.05%) |
Feb 11, 2016 | 26.95 | 27.21 | 26.83 | 27.06 | 577,279 | -0.05(-0.19%) |
Feb 10, 2016 | 27.30 | 27.33 | 26.80 | 27.11 | 393,342 | -0.19(-0.69%) |
Feb 09, 2016 | 27.12 | 27.50 | 26.96 | 27.29 | 815,659 | +0.07(+0.26%) |
Feb 08, 2016 | 27.06 | 27.36 | 26.75 | 27.22 | 638,176 | +0.19(+0.72%) |
Feb 05, 2016 | 26.91 | 27.33 | 26.58 | 27.03 | 499,131 | -0.04(-0.13%) |
Feb 04, 2016 | 27.34 | 27.46 | 27.04 | 27.06 | 272,506 | -0.42(-1.52%) |
Feb 03, 2016 | 27.37 | 27.63 | 27.21 | 27.48 | 416,645 | +0.23(+0.85%) |
Feb 02, 2016 | 27.01 | 27.32 | 26.83 | 27.25 | 347,888 | +0.13(+0.48%) |
Feb 01, 2016 | 26.64 | 27.27 | 26.44 | 27.12 | 365,814 | +0.46(+1.73%) |
Jan 29, 2016 | 26.16 | 26.71 | 26.16 | 26.66 | 654,888 | +0.71(+2.72%) |
Jan 28, 2016 | 25.47 | 26.15 | 25.35 | 25.96 | 348,624 | +0.45(+1.78%) |
Jan 27, 2016 | 25.44 | 25.70 | 25.23 | 25.50 | 437,932 | +0.01(+0.06%) |
Jan 26, 2016 | 25.45 | 25.78 | 25.37 | 25.49 | 351,396 | +0.16(+0.63%) |
Jan 25, 2016 | 25.60 | 25.74 | 25.29 | 25.33 | 342,617 | -0.31(-1.21%) |
Jan 22, 2016 | 25.06 | 25.67 | 24.83 | 25.64 | 339,799 | +0.68(+2.71%) |
Jan 21, 2016 | 25.34 | 25.34 | 24.71 | 24.96 | 419,697 | -0.29(-1.14%) |
Jan 20, 2016 | 25.44 | 25.63 | 24.71 | 25.25 | 331,113 | -0.35(-1.35%) |
Jan 19, 2016 | 25.36 | 25.70 | 25.23 | 25.60 | 312,796 | +0.30(+1.20%) |
Jan 15, 2016 | 24.97 | 25.29 | 25.29 | 25.29 | 468,477 | -0.23(-0.90%) |
Jan 14, 2016 | 25.06 | 25.74 | 25.01 | 25.52 | 361,980 | +0.50(+1.99%) |
Jan 13, 2016 | 25.19 | 25.42 | 24.99 | 25.03 | 278,801 | -0.16(-0.63%) |
Jan 12, 2016 | 25.53 | 25.53 | 24.97 | 25.19 | 445,040 | -0.22(-0.88%) |
Jan 11, 2016 | 25.31 | 25.56 | 25.25 | 25.41 | 284,589 | +0.13(+0.51%) |
Jan 08, 2016 | 25.60 | 25.65 | 25.24 | 25.28 | 423,118 | -0.26(-1.01%) |
Jan 07, 2016 | 25.33 | 25.71 | 25.33 | 25.54 | 816,515 | -0.09(-0.34%) |
Jan 06, 2016 | 25.29 | 25.72 | 25.29 | 25.62 | 299,144 | +0.12(+0.48%) |
Jan 05, 2016 | 25.27 | 25.58 | 25.03 | 25.50 | 323,547 | +0.27(+1.06%) |
Jan 04, 2016 | 25.26 | 25.35 | 25.03 | 25.24 | 576,601 | -0.23(-0.90%) |
Dec 31, 2015 | 25.90 | 25.47 | 25.47 | 25.47 | 348,336 | -0.45(-1.72%) |
Dec 30, 2015 | 25.90 | 26.06 | 25.89 | 25.91 | 260,363 | -0.05(-0.19%) |
Dec 29, 2015 | 25.91 | 26.03 | 25.88 | 25.96 | 198,306 | +0.12(+0.45%) |
Dec 28, 2015 | 25.42 | 25.85 | 25.39 | 25.85 | 240,926 | +0.35(+1.38%) |
Dec 24, 2015 | 25.40 | 25.49 | 25.49 | 25.49 | 134,306 | +0.04(+0.14%) |
Dec 23, 2015 | 25.37 | 25.55 | 25.30 | 25.46 | 349,623 | +0.20(+0.80%) |
Dec 22, 2015 | 25.15 | 25.32 | 24.73 | 25.26 | 348,628 | +0.09(+0.34%) |
Dec 21, 2015 | 25.32 | 25.41 | 24.92 | 25.17 | 274,497 | -0.05(-0.20%) |
Dec 18, 2015 | 25.40 | 25.42 | 24.87 | 25.22 | 1,187,623 | -0.21(-0.82%) |
Dec 17, 2015 | 25.52 | 25.64 | 25.33 | 25.43 | 510,726 | -0.06(-0.25%) |
Dec 16, 2015 | 24.75 | 27.20 | 24.75 | 25.49 | 565,572 | +0.89(+3.60%) |
Dec 15, 2015 | 24.42 | 24.79 | 24.35 | 24.61 | 461,060 | +0.24(+0.97%) |
Dec 14, 2015 | 24.09 | 24.41 | 24.09 | 24.37 | 430,873 | +0.29(+1.20%) |
Dec 11, 2015 | 23.88 | 24.34 | 23.76 | 24.08 | 348,267 | -0.07(-0.30%) |
Dec 10, 2015 | 24.62 | 24.67 | 24.11 | 24.16 | 306,557 | -0.50(-2.04%) |
Dec 09, 2015 | 24.88 | 25.19 | 24.64 | 24.66 | 769,257 | -0.32(-1.30%) |
Dec 08, 2015 | 24.87 | 25.11 | 24.81 | 24.98 | 246,855 | +0.04(+0.14%) |
Dec 07, 2015 | 24.85 | 24.96 | 24.73 | 24.95 | 313,132 | +0.11(+0.43%) |
Dec 04, 2015 | 24.35 | 24.87 | 24.35 | 24.84 | 380,245 | +0.52(+2.13%) |
Dec 03, 2015 | 24.67 | 24.70 | 24.30 | 24.32 | 398,169 | -0.43(-1.74%) |
Dec 02, 2015 | 25.11 | 25.19 | 24.72 | 24.75 | 213,036 | -0.42(-1.69%) |
Dec 01, 2015 | 24.97 | 25.24 | 24.90 | 25.18 | 292,230 | +0.26(+1.04%) |
Nov 30, 2015 | 24.90 | 25.13 | 24.88 | 24.92 | 435,005 | +0.01(+0.06%) |
Nov 27, 2015 | 24.75 | 25.00 | 24.75 | 24.90 | 74,977 | +0.14(+0.55%) |
Nov 25, 2015 | 24.78 | 24.77 | 24.77 | 24.77 | 255,697 | -0.05(-0.20%) |
Nov 24, 2015 | 24.83 | 24.90 | 24.55 | 24.82 | 377,064 | -0.06(-0.23%) |
Nov 23, 2015 | 25.07 | 25.16 | 24.85 | 24.88 | 385,702 | -0.23(-0.92%) |
Nov 20, 2015 | 25.03 | 25.22 | 24.88 | 25.11 | 364,798 | +0.20(+0.81%) |
Nov 19, 2015 | 24.59 | 24.93 | 24.59 | 24.90 | 384,792 | +0.30(+1.23%) |
Nov 18, 2015 | 24.19 | 24.62 | 23.95 | 24.60 | 520,688 | +0.37(+1.51%) |
Nov 17, 2015 | 24.50 | 24.65 | 23.97 | 24.23 | 645,373 | -0.27(-1.12%) |
Nov 16, 2015 | 23.73 | 24.56 | 23.73 | 24.51 | 682,184 | +0.78(+3.28%) |
Nov 13, 2015 | 23.73 | 24.01 | 23.72 | 23.73 | 433,871 | -0.09(-0.39%) |
Nov 12, 2015 | 24.05 | 24.29 | 23.72 | 23.82 | 457,944 | -0.39(-1.59%) |
Nov 11, 2015 | 23.83 | 24.35 | 23.83 | 24.21 | 296,799 | +0.39(+1.65%) |
Nov 10, 2015 | 23.45 | 23.85 | 23.45 | 23.82 | 303,130 | +0.39(+1.64%) |
Nov 09, 2015 | 23.37 | 23.62 | 23.30 | 23.43 | 393,552 | -0.09(-0.39%) |
Nov 06, 2015 | 24.19 | 24.24 | 23.25 | 23.52 | 321,753 | -1.03(-4.21%) |
Nov 05, 2015 | 24.48 | 24.68 | 24.37 | 24.56 | 286,701 | +0.12(+0.50%) |
Nov 04, 2015 | 24.25 | 24.58 | 23.96 | 24.44 | 308,839 | +0.49(+2.05%) |
Nov 03, 2015 | 23.97 | 24.12 | 23.77 | 23.95 | 363,798 | -0.09(-0.39%) |
Nov 02, 2015 | 24.05 | 24.14 | 23.77 | 24.04 | 549,889 | -0.10(-0.41%) |
Oct 30, 2015 | 24.02 | 24.27 | 23.91 | 24.14 | 310,171 | +0.14(+0.59%) |
Oct 29, 2015 | 24.08 | 24.19 | 23.67 | 24.00 | 323,806 | -0.25(-1.03%) |
Oct 28, 2015 | 24.31 | 24.56 | 23.87 | 24.24 | 368,354 | -0.08(-0.32%) |
Oct 27, 2015 | 24.41 | 24.54 | 24.22 | 24.32 | 360,077 | -0.13(-0.52%) |
Oct 26, 2015 | 24.37 | 24.49 | 24.14 | 24.45 | 294,687 | +0.07(+0.29%) |
Oct 23, 2015 | 24.77 | 24.77 | 24.28 | 24.38 | 200,047 | -0.41(-1.67%) |
Oct 22, 2015 | 24.64 | 24.89 | 24.64 | 24.79 | 297,334 | +0.21(+0.84%) |
Oct 21, 2015 | 24.89 | 25.13 | 24.57 | 24.59 | 279,522 | -0.21(-0.83%) |
Oct 20, 2015 | 24.56 | 24.83 | 24.49 | 24.79 | 297,164 | +0.16(+0.64%) |
Oct 19, 2015 | 24.59 | 24.64 | 24.29 | 24.64 | 361,074 | +0.16(+0.64%) |
Oct 16, 2015 | 24.62 | 24.74 | 24.39 | 24.48 | 302,284 | -0.01(-0.06%) |
Oct 15, 2015 | 24.12 | 24.52 | 24.10 | 24.49 | 315,980 | +0.36(+1.51%) |
Oct 14, 2015 | 24.17 | 24.41 | 24.09 | 24.13 | 240,743 | -0.03(-0.12%) |
Oct 13, 2015 | 24.12 | 24.34 | 24.12 | 24.16 | 318,978 | -0.01(-0.06%) |
Oct 12, 2015 | 23.94 | 24.24 | 23.80 | 24.17 | 452,084 | +0.34(+1.44%) |
Oct 09, 2015 | 23.95 | 24.00 | 23.71 | 23.83 | 288,349 | -0.06(-0.24%) |
Oct 08, 2015 | 23.53 | 23.98 | 23.42 | 23.89 | 389,204 | +0.33(+1.39%) |
Oct 07, 2015 | 23.65 | 23.77 | 23.49 | 23.56 | 508,791 | -0.08(-0.33%) |
Oct 06, 2015 | 23.92 | 23.92 | 23.58 | 23.64 | 414,891 | -0.30(-1.25%) |
Oct 05, 2015 | 23.65 | 23.95 | 23.55 | 23.94 | 410,379 | +0.29(+1.21%) |
Oct 02, 2015 | 23.50 | 23.66 | 23.25 | 23.65 | 310,722 | +0.22(+0.94%) |
Oct 01, 2015 | 23.75 | 23.75 | 23.23 | 23.43 | 494,920 | -0.28(-1.17%) |
Sep 30, 2015 | 23.32 | 23.75 | 23.23 | 23.71 | 398,156 | +0.41(+1.78%) |
Sep 29, 2015 | 23.30 | 23.53 | 23.18 | 23.30 | 422,836 | +0.00(+0.00%) |
Sep 28, 2015 | 23.05 | 23.42 | 23.05 | 23.30 | 610,843 | +0.19(+0.80%) |
Sep 25, 2015 | 22.87 | 23.45 | 22.75 | 23.11 | 489,284 | +0.29(+1.25%) |
Sep 24, 2015 | 22.52 | 22.84 | 22.50 | 22.83 | 418,002 | +0.24(+1.04%) |
Sep 23, 2015 | 22.46 | 22.61 | 22.33 | 22.59 | 356,561 | +0.16(+0.70%) |
Sep 22, 2015 | 22.43 | 22.68 | 22.29 | 22.43 | 252,156 | -0.12(-0.54%) |
Sep 21, 2015 | 22.53 | 22.71 | 22.41 | 22.55 | 318,523 | +0.16(+0.70%) |
Sep 18, 2015 | 22.31 | 22.63 | 22.23 | 22.40 | 1,108,092 | -0.11(-0.48%) |
Sep 17, 2015 | 22.10 | 22.79 | 21.96 | 22.50 | 354,476 | +0.36(+1.61%) |
Sep 16, 2015 | 22.05 | 22.20 | 21.88 | 22.15 | 348,529 | +0.16(+0.71%) |
Sep 15, 2015 | 21.83 | 22.03 | 21.66 | 21.99 | 300,649 | +0.18(+0.82%) |
Sep 14, 2015 | 21.84 | 21.98 | 21.75 | 21.81 | 248,582 | +0.08(+0.36%) |
Sep 11, 2015 | 21.45 | 21.75 | 21.38 | 21.73 | 332,061 | +0.24(+1.13%) |
Sep 10, 2015 | 21.61 | 21.75 | 21.44 | 21.49 | 310,080 | -0.13(-0.59%) |
Sep 09, 2015 | 21.87 | 22.06 | 21.58 | 21.62 | 327,417 | -0.19(-0.88%) |
Sep 08, 2015 | 21.59 | 21.84 | 21.51 | 21.81 | 463,674 | +0.47(+2.20%) |
Sep 04, 2015 | 21.49 | 21.34 | 21.34 | 21.34 | 339,372 | -0.34(-1.55%) |
Sep 03, 2015 | 21.68 | 21.82 | 21.55 | 21.68 | 414,495 | +0.13(+0.60%) |
Sep 02, 2015 | 21.83 | 21.92 | 21.44 | 21.55 | 681,512 | -0.04(-0.16%) |
Sep 01, 2015 | 21.90 | 22.04 | 21.51 | 21.58 | 537,967 | -0.56(-2.54%) |
Aug 31, 2015 | 22.31 | 22.39 | 21.84 | 22.15 | 394,320 | -0.22(-0.98%) |
Aug 28, 2015 | 22.61 | 22.73 | 22.14 | 22.37 | 516,822 | -0.22(-0.97%) |
Aug 27, 2015 | 22.42 | 22.65 | 22.20 | 22.59 | 549,901 | +0.26(+1.17%) |
Aug 26, 2015 | 22.32 | 22.40 | 21.82 | 22.32 | 408,895 | +0.35(+1.57%) |
Aug 25, 2015 | 22.94 | 23.07 | 21.96 | 21.98 | 539,339 | -0.66(-2.90%) |
Aug 24, 2015 | 22.82 | 23.31 | 22.54 | 22.64 | 708,071 | -0.97(-4.10%) |
Aug 21, 2015 | 23.45 | 23.88 | 23.24 | 23.60 | 499,055 | -0.20(-0.86%) |
Aug 20, 2015 | 23.75 | 24.07 | 23.70 | 23.81 | 475,707 | -0.09(-0.38%) |
Aug 19, 2015 | 23.75 | 24.02 | 23.52 | 23.90 | 298,368 | +0.09(+0.39%) |
Aug 18, 2015 | 23.88 | 23.99 | 23.73 | 23.81 | 276,744 | -0.18(-0.74%) |
Aug 17, 2015 | 23.81 | 24.10 | 23.71 | 23.98 | 248,339 | +0.16(+0.65%) |
Aug 14, 2015 | 23.53 | 23.83 | 23.47 | 23.83 | 238,463 | +0.26(+1.11%) |
Aug 13, 2015 | 23.58 | 23.73 | 23.41 | 23.57 | 247,001 | -0.10(-0.42%) |
Aug 12, 2015 | 23.39 | 23.69 | 23.30 | 23.67 | 370,941 | +0.29(+1.24%) |
Aug 11, 2015 | 23.12 | 23.38 | 23.00 | 23.38 | 312,992 | +0.28(+1.22%) |
Aug 10, 2015 | 23.14 | 23.31 | 22.99 | 23.09 | 382,329 | -0.05(-0.21%) |
Aug 07, 2015 | 22.83 | 23.26 | 22.78 | 23.14 | 298,079 | +0.21(+0.92%) |
Aug 06, 2015 | 22.83 | 22.93 | 22.58 | 22.93 | 403,979 | +0.08(+0.37%) |
Aug 05, 2015 | 22.91 | 23.06 | 22.76 | 22.85 | 253,733 | +0.06(+0.28%) |
Aug 04, 2015 | 23.14 | 23.14 | 22.77 | 22.78 | 336,626 | -0.41(-1.76%) |
Aug 03, 2015 | 23.36 | 23.46 | 23.09 | 23.19 | 244,125 | -0.11(-0.45%) |
Jul 31, 2015 | 23.26 | 23.45 | 23.13 | 23.30 | 592,142 | +0.29(+1.26%) |
Jul 30, 2015 | 22.77 | 23.13 | 22.68 | 23.01 | 464,730 | +0.17(+0.74%) |
Jul 29, 2015 | 22.51 | 22.85 | 22.39 | 22.84 | 585,320 | +0.30(+1.35%) |
Jul 28, 2015 | 22.37 | 22.56 | 22.14 | 22.54 | 529,348 | +0.16(+0.73%) |
Jul 27, 2015 | 22.09 | 22.44 | 22.09 | 22.37 | 315,173 | +0.28(+1.28%) |
Jul 24, 2015 | 22.08 | 22.23 | 21.98 | 22.09 | 430,850 | +0.00(+0.00%) |
Jul 23, 2015 | 22.36 | 22.36 | 21.92 | 22.09 | 469,050 | -0.26(-1.17%) |
Jul 22, 2015 | 22.15 | 22.47 | 22.12 | 22.35 | 323,942 | +0.15(+0.67%) |
Jul 21, 2015 | 22.42 | 22.49 | 22.11 | 22.20 | 355,916 | -0.23(-1.04%) |
Jul 20, 2015 | 22.65 | 22.65 | 22.32 | 22.44 | 365,735 | -0.22(-0.97%) |
Jul 17, 2015 | 22.80 | 22.90 | 22.60 | 22.66 | 567,978 | -0.16(-0.71%) |
Jul 16, 2015 | 22.56 | 22.91 | 22.56 | 22.82 | 501,158 | +0.28(+1.22%) |
Jul 15, 2015 | 22.47 | 22.56 | 22.27 | 22.54 | 336,676 | +0.09(+0.41%) |
Jul 14, 2015 | 22.56 | 22.63 | 22.43 | 22.45 | 308,987 | -0.10(-0.44%) |
Jul 13, 2015 | 22.52 | 22.72 | 22.41 | 22.55 | 434,675 | +0.07(+0.31%) |
Jul 10, 2015 | 22.24 | 22.69 | 22.12 | 22.48 | 459,349 | +0.24(+1.08%) |
Jul 09, 2015 | 22.71 | 22.75 | 22.15 | 22.24 | 674,012 | -0.33(-1.47%) |
Jul 08, 2015 | 22.56 | 22.78 | 22.50 | 22.57 | 713,544 | -0.11(-0.47%) |
Jul 07, 2015 | 22.40 | 22.77 | 22.40 | 22.68 | 873,902 | +0.42(+1.87%) |
Jul 06, 2015 | 22.12 | 22.29 | 21.92 | 22.26 | 541,845 | +0.20(+0.90%) |
Jul 02, 2015 | 21.90 | 22.06 | 22.06 | 22.06 | 618,920 | +0.27(+1.23%) |
Jul 01, 2015 | 21.70 | 21.84 | 21.57 | 21.80 | 713,538 | +0.17(+0.78%) |
Jun 30, 2015 | 21.85 | 21.87 | 21.57 | 21.63 | 658,933 | -0.15(-0.68%) |
Jun 29, 2015 | 21.93 | 22.24 | 21.76 | 21.77 | 709,566 | -0.16(-0.71%) |
Jun 26, 2015 | 21.72 | 21.98 | 21.60 | 21.93 | 761,465 | +0.19(+0.88%) |
Jun 25, 2015 | 21.99 | 21.99 | 21.69 | 21.74 | 630,980 | -0.21(-0.96%) |
Jun 24, 2015 | 22.03 | 22.12 | 21.94 | 21.95 | 659,913 | -0.11(-0.51%) |
Jun 23, 2015 | 22.21 | 22.21 | 21.92 | 22.06 | 479,064 | -0.22(-0.98%) |
Jun 22, 2015 | 22.31 | 22.32 | 22.12 | 22.28 | 499,092 | +0.01(+0.03%) |
Jun 19, 2015 | 22.54 | 22.60 | 22.25 | 22.28 | 986,382 | -0.11(-0.50%) |
Jun 18, 2015 | 21.92 | 22.41 | 21.92 | 22.39 | 820,040 | +0.49(+2.22%) |
Jun 17, 2015 | 21.68 | 21.96 | 21.60 | 21.90 | 634,044 | +0.23(+1.07%) |
Jun 16, 2015 | 21.47 | 21.72 | 21.25 | 21.67 | 487,273 | +0.20(+0.92%) |
Jun 15, 2015 | 21.52 | 21.63 | 21.24 | 21.47 | 587,230 | -0.07(-0.33%) |
Jun 12, 2015 | 21.63 | 21.68 | 21.43 | 21.54 | 362,361 | -0.16(-0.75%) |
Jun 11, 2015 | 21.63 | 21.72 | 21.51 | 21.70 | 439,051 | +0.20(+0.92%) |
Jun 10, 2015 | 21.50 | 21.71 | 21.49 | 21.51 | 640,244 | +0.05(+0.23%) |
Jun 09, 2015 | 21.64 | 21.78 | 21.46 | 21.46 | 388,681 | -0.17(-0.78%) |
Jun 08, 2015 | 21.60 | 21.71 | 21.51 | 21.63 | 409,804 | +0.02(+0.10%) |
Jun 05, 2015 | 21.84 | 21.96 | 21.48 | 21.61 | 530,418 | -0.35(-1.57%) |
Jun 04, 2015 | 22.03 | 22.19 | 21.93 | 21.95 | 433,561 | -0.18(-0.83%) |
Jun 03, 2015 | 22.29 | 22.53 | 22.00 | 22.13 | 605,271 | -0.16(-0.73%) |
Jun 02, 2015 | 22.44 | 22.71 | 22.12 | 22.30 | 724,741 | -0.25(-1.13%) |
Jun 01, 2015 | 22.61 | 22.72 | 22.49 | 22.55 | 612,109 | -0.03(-0.13%) |
May 29, 2015 | 22.66 | 22.75 | 22.52 | 22.58 | 765,039 | -0.07(-0.31%) |
May 28, 2015 | 22.59 | 22.71 | 22.47 | 22.65 | 476,183 | +0.01(+0.03%) |
May 27, 2015 | 22.54 | 22.66 | 22.45 | 22.64 | 490,170 | +0.14(+0.63%) |
May 26, 2015 | 22.58 | 22.64 | 22.30 | 22.50 | 623,490 | -0.13(-0.56%) |
May 22, 2015 | 22.68 | 22.63 | 22.63 | 22.63 | 282,461 | -0.08(-0.37%) |
May 21, 2015 | 22.78 | 22.79 | 22.64 | 22.71 | 512,191 | -0.01(-0.06%) |
May 20, 2015 | 22.68 | 22.86 | 22.65 | 22.73 | 406,316 | +0.03(+0.12%) |
May 19, 2015 | 22.68 | 22.79 | 22.54 | 22.70 | 358,118 | -0.06(-0.28%) |
May 18, 2015 | 22.51 | 22.80 | 22.43 | 22.76 | 534,075 | +0.17(+0.77%) |
May 15, 2015 | 22.50 | 22.69 | 22.42 | 22.59 | 481,415 | +0.13(+0.56%) |
May 14, 2015 | 22.26 | 22.51 | 22.20 | 22.46 | 475,509 | +0.32(+1.45%) |
May 13, 2015 | 22.34 | 22.48 | 22.04 | 22.14 | 513,541 | -0.13(-0.56%) |
May 12, 2015 | 22.20 | 22.32 | 22.01 | 22.27 | 472,223 | -0.02(-0.09%) |
May 11, 2015 | 22.27 | 22.59 | 22.24 | 22.29 | 687,353 | -0.02(-0.09%) |
May 08, 2015 | 22.48 | 22.48 | 22.19 | 22.31 | 500,802 | +0.11(+0.50%) |
May 07, 2015 | 22.30 | 22.44 | 22.18 | 22.20 | 526,454 | -0.15(-0.66%) |
May 06, 2015 | 22.42 | 22.53 | 22.07 | 22.34 | 610,357 | -0.13(-0.59%) |
May 05, 2015 | 22.92 | 22.99 | 22.45 | 22.48 | 616,145 | -0.54(-2.34%) |
May 04, 2015 | 22.78 | 23.23 | 22.76 | 23.01 | 935,624 | +0.27(+1.17%) |
May 01, 2015 | 22.78 | 22.83 | 22.55 | 22.75 | 364,785 | -0.04(-0.15%) |
Apr 30, 2015 | 23.13 | 23.30 | 22.66 | 22.78 | 615,419 | -0.52(-2.22%) |
Apr 29, 2015 | 23.52 | 23.64 | 23.15 | 23.30 | 418,161 | -0.33(-1.39%) |
Apr 28, 2015 | 23.43 | 23.73 | 23.34 | 23.63 | 700,879 | +0.12(+0.51%) |
Apr 27, 2015 | 23.88 | 23.96 | 23.43 | 23.51 | 697,793 | -0.29(-1.23%) |
Apr 24, 2015 | 23.61 | 23.93 | 23.61 | 23.80 | 294,701 | +0.19(+0.80%) |
Apr 23, 2015 | 23.40 | 23.78 | 23.33 | 23.61 | 518,235 | +0.21(+0.90%) |
Apr 22, 2015 | 23.36 | 23.47 | 23.13 | 23.40 | 278,312 | +0.08(+0.36%) |
Apr 21, 2015 | 23.52 | 23.62 | 23.20 | 23.32 | 315,986 | -0.14(-0.60%) |
Apr 20, 2015 | 23.33 | 23.80 | 23.33 | 23.46 | 512,790 | +0.15(+0.63%) |
Apr 17, 2015 | 23.20 | 23.49 | 23.20 | 23.31 | 388,755 | -0.03(-0.15%) |
Apr 16, 2015 | 23.30 | 23.40 | 23.02 | 23.35 | 378,210 | +0.01(+0.06%) |
Apr 15, 2015 | 23.31 | 23.58 | 23.31 | 23.33 | 396,059 | +0.02(+0.09%) |
Apr 14, 2015 | 23.27 | 23.38 | 23.19 | 23.31 | 362,707 | +0.08(+0.33%) |
Apr 13, 2015 | 23.58 | 23.59 | 23.20 | 23.24 | 396,922 | -0.32(-1.36%) |
Apr 10, 2015 | 23.33 | 23.64 | 23.29 | 23.56 | 374,690 | +0.33(+1.41%) |
Apr 09, 2015 | 23.29 | 23.39 | 23.06 | 23.23 | 582,774 | -0.15(-0.66%) |
Apr 08, 2015 | 23.43 | 23.51 | 23.24 | 23.38 | 345,953 | -0.10(-0.42%) |
Apr 07, 2015 | 23.94 | 24.09 | 23.46 | 23.48 | 411,432 | -0.44(-1.84%) |
Apr 06, 2015 | 23.77 | 24.09 | 23.75 | 23.92 | 591,197 | +0.17(+0.71%) |
Apr 02, 2015 | 23.82 | 23.75 | 23.75 | 23.75 | 376,697 | -0.10(-0.41%) |