Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.89 | 20.97 | 19.42 | 19.57 | 10,617 | -0.16(-0.79%) |
Mar 30, 2016 | 18.64 | 20.51 | 18.64 | 19.73 | 22,827 | +1.24(+6.72%) |
Mar 29, 2016 | 18.64 | 19.11 | 18.34 | 18.49 | 3,310 | +0.00(+0.00%) |
Mar 28, 2016 | 18.64 | 19.11 | 18.33 | 18.49 | 4,295 | -0.16(-0.83%) |
Mar 24, 2016 | 18.33 | 18.64 | 18.64 | 18.64 | 1,718 | +0.47(+2.56%) |
Mar 23, 2016 | 18.64 | 19.11 | 18.18 | 18.18 | 2,122 | -0.47(-2.50%) |
Mar 22, 2016 | 18.95 | 19.42 | 18.64 | 18.64 | 4,620 | -0.16(-0.83%) |
Mar 21, 2016 | 18.64 | 19.57 | 18.33 | 18.80 | 7,631 | +0.31(+1.68%) |
Mar 18, 2016 | 18.49 | 19.11 | 18.33 | 18.49 | 4,684 | +0.16(+0.85%) |
Mar 17, 2016 | 18.64 | 19.73 | 18.18 | 18.33 | 8,017 | -0.78(-4.07%) |
Mar 16, 2016 | 18.49 | 19.73 | 17.56 | 19.11 | 14,385 | +0.78(+4.24%) |
Mar 15, 2016 | 19.26 | 19.89 | 18.33 | 18.33 | 13,574 | -0.16(-0.84%) |
Mar 14, 2016 | 18.64 | 19.11 | 18.34 | 18.49 | 5,446 | -0.47(-2.46%) |
Mar 11, 2016 | 19.11 | 20.20 | 17.87 | 18.95 | 17,875 | +0.00(+0.00%) |
Mar 10, 2016 | 19.11 | 19.57 | 18.64 | 18.95 | 3,692 | -0.16(-0.81%) |
Mar 09, 2016 | 19.26 | 19.89 | 18.80 | 19.11 | 7,158 | -0.16(-0.81%) |
Mar 08, 2016 | 18.95 | 19.57 | 18.64 | 19.26 | 5,767 | +0.47(+2.48%) |
Mar 07, 2016 | 18.64 | 19.73 | 18.33 | 18.80 | 8,291 | +0.16(+0.83%) |
Mar 04, 2016 | 19.11 | 19.89 | 18.33 | 18.64 | 5,978 | -0.31(-1.64%) |
Mar 03, 2016 | 18.64 | 20.20 | 18.33 | 18.95 | 9,594 | +0.62(+3.39%) |
Mar 02, 2016 | 18.02 | 19.11 | 18.02 | 18.33 | 5,461 | +0.31(+1.72%) |
Mar 01, 2016 | 18.02 | 18.86 | 17.87 | 18.02 | 5,409 | +0.00(+0.00%) |
Feb 29, 2016 | 19.57 | 19.73 | 18.02 | 18.02 | 4,825 | -0.93(-4.92%) |
Feb 26, 2016 | 18.02 | 20.04 | 17.56 | 18.95 | 10,192 | +1.09(+6.09%) |
Feb 25, 2016 | 17.09 | 18.33 | 17.09 | 17.87 | 7,864 | +0.78(+4.55%) |
Feb 24, 2016 | 16.78 | 17.71 | 16.78 | 17.09 | 5,780 | +0.16(+0.92%) |
Feb 23, 2016 | 17.71 | 18.18 | 16.62 | 16.93 | 4,665 | -0.62(-3.54%) |
Feb 22, 2016 | 17.56 | 18.33 | 17.87 | 17.56 | 3,156 | -0.31(-1.74%) |
Feb 19, 2016 | 17.71 | 18.18 | 16.73 | 17.87 | 6,191 | +0.93(+5.50%) |
Feb 18, 2016 | 17.09 | 17.56 | 16.47 | 16.93 | 10,147 | +0.00(+0.00%) |
Feb 17, 2016 | 16.31 | 17.56 | 16.00 | 16.93 | 13,720 | +0.47(+2.83%) |
Feb 16, 2016 | 16.00 | 17.40 | 15.83 | 16.47 | 9,573 | +0.31(+1.92%) |
Feb 12, 2016 | 16.31 | 16.16 | 16.16 | 16.16 | 8,451 | -0.31(-1.89%) |
Feb 11, 2016 | 15.54 | 17.40 | 13.52 | 16.47 | 30,382 | +0.78(+4.95%) |
Feb 10, 2016 | 17.71 | 18.33 | 15.54 | 15.69 | 21,783 | -1.86(-10.62%) |
Feb 09, 2016 | 17.87 | 19.11 | 17.56 | 17.56 | 12,475 | -0.62(-3.42%) |
Feb 08, 2016 | 19.11 | 19.26 | 17.87 | 18.18 | 15,548 | -1.09(-5.65%) |
Feb 05, 2016 | 18.95 | 20.04 | 18.95 | 19.26 | 10,393 | +0.00(+0.00%) |
Feb 04, 2016 | 19.26 | 20.04 | 19.26 | 19.26 | 18,620 | +0.00(+0.00%) |
Feb 03, 2016 | 20.20 | 20.20 | 18.64 | 19.26 | 11,301 | -1.09(-5.34%) |
Feb 02, 2016 | 20.20 | 20.97 | 20.20 | 20.35 | 2,015 | -0.31(-1.50%) |
Feb 01, 2016 | 19.57 | 20.97 | 19.57 | 20.66 | 6,763 | +0.93(+4.72%) |
Jan 29, 2016 | 19.11 | 20.51 | 19.11 | 19.73 | 6,393 | +0.16(+0.79%) |
Jan 28, 2016 | 19.57 | 20.04 | 18.80 | 19.57 | 15,347 | -0.16(-0.79%) |
Jan 27, 2016 | 20.35 | 20.82 | 19.73 | 19.73 | 4,692 | -0.93(-4.51%) |
Jan 26, 2016 | 20.51 | 21.22 | 19.73 | 20.66 | 7,352 | +0.31(+1.53%) |
Jan 25, 2016 | 20.04 | 21.24 | 19.89 | 20.35 | 13,252 | +0.16(+0.77%) |
Jan 22, 2016 | 20.20 | 20.51 | 19.73 | 20.20 | 8,718 | +0.00(+0.00%) |
Jan 21, 2016 | 20.51 | 20.82 | 19.44 | 20.20 | 12,981 | -0.31(-1.52%) |
Jan 20, 2016 | 20.51 | 21.28 | 17.87 | 20.51 | 44,496 | +0.16(+0.76%) |
Jan 19, 2016 | 20.82 | 21.59 | 19.58 | 20.35 | 22,150 | -0.47(-2.24%) |
Jan 15, 2016 | 21.44 | 20.82 | 20.82 | 20.82 | 20,301 | -0.78(-3.60%) |
Jan 14, 2016 | 21.28 | 22.68 | 20.97 | 21.59 | 21,244 | +0.16(+0.72%) |
Jan 13, 2016 | 21.91 | 22.84 | 20.97 | 21.44 | 28,032 | -0.31(-1.43%) |
Jan 12, 2016 | 21.91 | 22.99 | 21.59 | 21.75 | 11,497 | +0.00(+0.00%) |
Jan 11, 2016 | 23.46 | 23.46 | 20.97 | 21.75 | 44,012 | -1.79(-7.59%) |
Jan 08, 2016 | 24.55 | 24.86 | 23.15 | 23.54 | 20,206 | -0.70(-2.88%) |
Jan 07, 2016 | 24.24 | 25.17 | 23.93 | 24.24 | 26,973 | -0.31(-1.27%) |
Jan 06, 2016 | 24.55 | 25.48 | 24.24 | 24.55 | 35,270 | -0.47(-1.86%) |
Jan 05, 2016 | 25.48 | 25.63 | 24.55 | 25.01 | 14,179 | -0.93(-3.59%) |
Jan 04, 2016 | 25.01 | 25.94 | 24.08 | 25.94 | 29,221 | +1.09(+4.38%) |
Dec 31, 2015 | 25.48 | 24.86 | 24.86 | 24.86 | 29,306 | -0.16(-0.62%) |
Dec 30, 2015 | 25.48 | 26.41 | 24.86 | 25.01 | 15,065 | -0.62(-2.42%) |
Dec 29, 2015 | 26.57 | 27.03 | 25.48 | 25.63 | 22,459 | -0.93(-3.51%) |
Dec 28, 2015 | 27.50 | 27.96 | 26.57 | 26.57 | 12,034 | -1.09(-3.93%) |
Dec 24, 2015 | 27.34 | 27.65 | 27.65 | 27.65 | 9,359 | -0.16(-0.56%) |
Dec 23, 2015 | 27.19 | 27.81 | 27.17 | 27.81 | 24,109 | +0.62(+2.29%) |
Dec 22, 2015 | 27.19 | 27.81 | 25.87 | 27.19 | 23,336 | -0.31(-1.13%) |
Dec 21, 2015 | 26.88 | 27.81 | 26.72 | 27.50 | 26,737 | +0.62(+2.31%) |
Dec 18, 2015 | 25.79 | 26.88 | 25.32 | 26.88 | 35,447 | +1.24(+4.85%) |
Dec 17, 2015 | 24.86 | 26.26 | 24.86 | 25.63 | 11,984 | +0.47(+1.85%) |
Dec 16, 2015 | 24.55 | 25.63 | 24.39 | 25.17 | 23,612 | +0.62(+2.53%) |
Dec 15, 2015 | 24.08 | 24.86 | 23.79 | 24.55 | 25,975 | +0.47(+1.94%) |
Dec 14, 2015 | 25.17 | 25.48 | 23.93 | 24.08 | 43,248 | -1.40(-5.49%) |
Dec 11, 2015 | 26.88 | 27.19 | 25.01 | 25.48 | 31,005 | -1.40(-5.20%) |
Dec 10, 2015 | 25.63 | 27.81 | 25.63 | 26.88 | 38,449 | +0.78(+2.98%) |
Dec 09, 2015 | 27.81 | 27.81 | 25.79 | 26.10 | 41,313 | -1.40(-5.08%) |
Dec 08, 2015 | 25.79 | 27.96 | 24.24 | 27.50 | 85,443 | +1.40(+5.36%) |
Dec 07, 2015 | 29.21 | 29.83 | 25.94 | 26.10 | 433,777 | +2.18(+9.09%) |
Dec 04, 2015 | 26.10 | 26.14 | 23.93 | 23.93 | 73,043 | -2.33(-8.88%) |
Dec 03, 2015 | 26.10 | 27.19 | 25.79 | 26.26 | 23,885 | -0.62(-2.31%) |
Dec 02, 2015 | 27.03 | 27.89 | 26.72 | 26.88 | 18,627 | -0.47(-1.70%) |
Dec 01, 2015 | 28.27 | 28.28 | 27.19 | 27.34 | 19,648 | -0.93(-3.30%) |
Nov 30, 2015 | 28.12 | 28.74 | 27.03 | 28.27 | 21,903 | +0.31(+1.11%) |
Nov 27, 2015 | 26.88 | 28.74 | 26.88 | 27.96 | 33,634 | +1.40(+5.26%) |
Nov 25, 2015 | 26.26 | 26.57 | 26.57 | 26.57 | 14,823 | +0.16(+0.59%) |
Nov 24, 2015 | 25.94 | 26.88 | 25.94 | 26.41 | 15,570 | +0.16(+0.59%) |
Nov 23, 2015 | 25.79 | 26.41 | 24.86 | 26.26 | 17,522 | +0.78(+3.05%) |
Nov 20, 2015 | 25.32 | 26.10 | 25.17 | 25.48 | 24,243 | +0.00(+0.00%) |
Nov 19, 2015 | 25.32 | 25.79 | 25.01 | 25.48 | 20,150 | +0.00(+0.00%) |
Nov 18, 2015 | 25.63 | 26.15 | 25.17 | 25.48 | 16,486 | -0.16(-0.61%) |
Nov 17, 2015 | 25.94 | 26.10 | 25.03 | 25.63 | 22,758 | -0.16(-0.60%) |
Nov 16, 2015 | 26.57 | 26.57 | 25.18 | 25.79 | 28,823 | -0.78(-2.92%) |
Nov 13, 2015 | 26.41 | 27.82 | 26.26 | 26.57 | 30,350 | +0.31(+1.18%) |
Nov 12, 2015 | 26.41 | 26.88 | 25.32 | 26.26 | 31,498 | -0.16(-0.59%) |
Nov 11, 2015 | 26.72 | 27.50 | 26.41 | 26.41 | 26,886 | -0.31(-1.16%) |
Nov 10, 2015 | 26.72 | 26.88 | 24.86 | 26.72 | 84,760 | +0.00(+0.00%) |
Nov 09, 2015 | 28.27 | 28.59 | 26.26 | 26.72 | 57,359 | -1.09(-3.91%) |
Nov 06, 2015 | 29.05 | 29.05 | 27.11 | 27.81 | 40,933 | -0.62(-2.19%) |
Nov 05, 2015 | 29.21 | 31.85 | 27.96 | 28.43 | 131,927 | -4.04(-12.44%) |
Nov 04, 2015 | 28.74 | 32.90 | 28.74 | 32.47 | 201,199 | +4.04(+14.21%) |
Nov 03, 2015 | 27.96 | 28.90 | 27.65 | 28.43 | 45,425 | +0.31(+1.11%) |
Nov 02, 2015 | 27.96 | 28.90 | 27.65 | 28.12 | 32,126 | +0.31(+1.12%) |
Oct 30, 2015 | 27.34 | 28.27 | 27.19 | 27.81 | 13,950 | +0.16(+0.56%) |
Oct 29, 2015 | 27.65 | 28.58 | 27.19 | 27.65 | 21,314 | +0.16(+0.57%) |
Oct 28, 2015 | 26.57 | 27.96 | 26.57 | 27.50 | 18,317 | +0.93(+3.51%) |
Oct 27, 2015 | 27.34 | 27.34 | 26.41 | 26.57 | 29,265 | -0.62(-2.29%) |
Oct 26, 2015 | 26.41 | 28.15 | 26.41 | 27.19 | 16,885 | +0.62(+2.34%) |
Oct 23, 2015 | 26.88 | 27.50 | 26.10 | 26.57 | 17,256 | +0.16(+0.59%) |
Oct 22, 2015 | 28.12 | 28.12 | 25.48 | 26.41 | 40,899 | -1.40(-5.03%) |
Oct 21, 2015 | 27.96 | 28.59 | 27.19 | 27.81 | 13,812 | -0.16(-0.56%) |
Oct 20, 2015 | 28.12 | 29.67 | 27.50 | 27.96 | 31,846 | +0.47(+1.70%) |
Oct 19, 2015 | 27.65 | 30.61 | 27.50 | 27.50 | 89,308 | -0.93(-3.28%) |
Oct 16, 2015 | 28.59 | 28.89 | 27.65 | 28.43 | 21,614 | +0.16(+0.55%) |
Oct 15, 2015 | 26.72 | 29.05 | 26.41 | 28.27 | 27,880 | +1.24(+4.60%) |
Oct 14, 2015 | 26.88 | 27.34 | 26.26 | 27.03 | 14,474 | +0.47(+1.75%) |
Oct 13, 2015 | 26.41 | 27.34 | 26.26 | 26.57 | 18,528 | +0.31(+1.18%) |
Oct 12, 2015 | 26.41 | 27.19 | 26.10 | 26.26 | 8,450 | -0.62(-2.31%) |
Oct 09, 2015 | 26.41 | 27.50 | 26.26 | 26.88 | 9,956 | +0.47(+1.76%) |
Oct 08, 2015 | 26.41 | 27.03 | 26.10 | 26.41 | 14,471 | -0.31(-1.16%) |
Oct 07, 2015 | 26.10 | 27.19 | 25.17 | 26.72 | 31,652 | +1.24(+4.88%) |
Oct 06, 2015 | 25.79 | 26.57 | 24.86 | 25.48 | 19,824 | +0.16(+0.61%) |
Oct 05, 2015 | 24.86 | 25.79 | 24.86 | 25.32 | 14,637 | +0.47(+1.88%) |
Oct 02, 2015 | 23.93 | 25.17 | 23.93 | 24.86 | 6,410 | +0.78(+3.23%) |
Oct 01, 2015 | 24.86 | 25.32 | 23.61 | 24.08 | 14,568 | -0.31(-1.27%) |
Sep 30, 2015 | 24.86 | 25.63 | 23.77 | 24.39 | 34,335 | +0.00(+0.00%) |
Sep 29, 2015 | 25.17 | 25.48 | 24.08 | 24.39 | 27,450 | -0.62(-2.48%) |
Sep 28, 2015 | 26.41 | 26.41 | 24.55 | 25.01 | 29,593 | -1.09(-4.17%) |
Sep 25, 2015 | 26.72 | 27.19 | 25.25 | 26.10 | 31,131 | -0.62(-2.33%) |
Sep 24, 2015 | 27.65 | 27.81 | 26.41 | 26.72 | 18,882 | -1.24(-4.44%) |
Sep 23, 2015 | 27.65 | 28.59 | 27.34 | 27.96 | 13,216 | +0.00(+0.00%) |
Sep 22, 2015 | 27.81 | 28.27 | 27.34 | 27.96 | 15,289 | -0.31(-1.10%) |
Sep 21, 2015 | 28.90 | 29.67 | 27.96 | 28.27 | 22,470 | -0.93(-3.19%) |
Sep 18, 2015 | 28.27 | 29.21 | 27.34 | 29.21 | 17,964 | +0.78(+2.73%) |
Sep 17, 2015 | 27.65 | 28.59 | 27.19 | 28.43 | 18,190 | +0.47(+1.67%) |
Sep 16, 2015 | 28.43 | 28.74 | 27.03 | 27.96 | 20,875 | -0.31(-1.10%) |
Sep 15, 2015 | 28.43 | 29.05 | 28.12 | 28.27 | 9,207 | -0.16(-0.55%) |
Sep 14, 2015 | 28.59 | 28.90 | 28.27 | 28.43 | 8,116 | -0.47(-1.61%) |
Sep 11, 2015 | 28.43 | 29.05 | 28.27 | 28.90 | 9,466 | +0.31(+1.09%) |
Sep 10, 2015 | 28.27 | 29.36 | 28.27 | 28.59 | 11,546 | +0.00(+0.00%) |
Sep 09, 2015 | 29.05 | 29.67 | 28.12 | 28.59 | 19,584 | -0.31(-1.08%) |
Sep 08, 2015 | 28.74 | 29.98 | 28.74 | 28.90 | 25,919 | +0.16(+0.54%) |
Sep 04, 2015 | 29.52 | 28.74 | 28.74 | 28.74 | 33,027 | -0.93(-3.14%) |
Sep 03, 2015 | 29.67 | 30.61 | 29.36 | 29.67 | 39,342 | +0.78(+2.69%) |
Sep 02, 2015 | 28.43 | 29.67 | 28.43 | 28.90 | 43,326 | +0.93(+3.33%) |
Sep 01, 2015 | 28.27 | 28.74 | 27.81 | 27.96 | 49,256 | -0.31(-1.10%) |
Aug 31, 2015 | 27.03 | 28.74 | 27.03 | 28.27 | 26,402 | +1.40(+5.20%) |
Aug 28, 2015 | 26.10 | 27.03 | 26.10 | 26.88 | 18,855 | +0.62(+2.37%) |
Aug 27, 2015 | 26.41 | 26.72 | 25.79 | 26.26 | 11,311 | +0.47(+1.81%) |
Aug 26, 2015 | 26.72 | 26.72 | 25.32 | 25.79 | 18,301 | -0.47(-1.78%) |
Aug 25, 2015 | 26.26 | 26.88 | 25.79 | 26.26 | 14,167 | +0.62(+2.42%) |
Aug 24, 2015 | 24.86 | 27.19 | 23.99 | 25.63 | 32,901 | -1.55(-5.71%) |
Aug 21, 2015 | 27.19 | 28.90 | 26.41 | 27.19 | 28,195 | -0.31(-1.13%) |
Aug 20, 2015 | 31.54 | 32.31 | 26.72 | 27.50 | 118,068 | -2.02(-6.84%) |
Aug 19, 2015 | 26.26 | 29.52 | 26.26 | 29.52 | 77,363 | +2.95(+11.11%) |
Aug 18, 2015 | 26.88 | 28.12 | 25.79 | 26.57 | 17,369 | +0.00(+0.00%) |
Aug 17, 2015 | 25.17 | 26.88 | 24.86 | 26.57 | 17,816 | +1.71(+6.88%) |
Aug 14, 2015 | 25.63 | 25.94 | 24.55 | 24.86 | 13,929 | -0.78(-3.03%) |
Aug 13, 2015 | 26.10 | 26.57 | 25.42 | 25.63 | 8,724 | -0.62(-2.37%) |
Aug 12, 2015 | 25.32 | 26.59 | 24.55 | 26.26 | 11,662 | +1.09(+4.32%) |
Aug 11, 2015 | 26.10 | 27.19 | 24.86 | 25.17 | 16,156 | -0.78(-2.99%) |
Aug 10, 2015 | 27.50 | 27.96 | 25.17 | 25.94 | 33,948 | -0.78(-2.91%) |
Aug 07, 2015 | 24.24 | 28.27 | 23.77 | 26.72 | 65,044 | +2.49(+10.26%) |
Aug 06, 2015 | 23.77 | 24.24 | 23.46 | 24.24 | 20,623 | +0.85(+3.65%) |
Aug 05, 2015 | 23.30 | 23.77 | 22.84 | 23.38 | 14,363 | +0.23(+1.01%) |
Aug 04, 2015 | 23.15 | 24.08 | 22.84 | 23.15 | 15,880 | +0.00(+0.00%) |
Aug 03, 2015 | 24.08 | 25.01 | 22.84 | 23.15 | 19,272 | -1.09(-4.49%) |
Jul 31, 2015 | 24.86 | 25.48 | 24.08 | 24.24 | 28,592 | -0.62(-2.50%) |
Jul 30, 2015 | 25.63 | 25.94 | 24.86 | 24.86 | 10,850 | -0.78(-3.03%) |
Jul 29, 2015 | 24.55 | 25.79 | 24.55 | 25.63 | 17,608 | +1.24(+5.10%) |
Jul 28, 2015 | 24.24 | 24.86 | 24.24 | 24.39 | 17,138 | +0.31(+1.29%) |
Jul 27, 2015 | 25.01 | 25.25 | 24.08 | 24.08 | 38,009 | -0.93(-3.73%) |
Jul 24, 2015 | 25.48 | 25.63 | 25.01 | 25.01 | 21,988 | -0.78(-3.01%) |
Jul 23, 2015 | 25.63 | 26.26 | 24.39 | 25.79 | 24,424 | +0.16(+0.61%) |
Jul 22, 2015 | 25.79 | 26.26 | 24.70 | 25.63 | 20,513 | -0.47(-1.79%) |
Jul 21, 2015 | 26.72 | 26.88 | 25.94 | 26.10 | 16,370 | -0.47(-1.75%) |
Jul 20, 2015 | 26.88 | 27.34 | 26.41 | 26.57 | 25,603 | -0.78(-2.84%) |
Jul 17, 2015 | 27.50 | 27.50 | 26.72 | 27.34 | 23,574 | +0.16(+0.57%) |
Jul 16, 2015 | 27.19 | 27.65 | 27.03 | 27.19 | 21,172 | +0.16(+0.57%) |
Jul 15, 2015 | 26.72 | 27.65 | 26.57 | 27.03 | 29,397 | +0.16(+0.58%) |
Jul 14, 2015 | 27.03 | 27.34 | 26.41 | 26.88 | 30,367 | -0.16(-0.57%) |
Jul 13, 2015 | 26.88 | 27.50 | 26.88 | 27.03 | 27,136 | +0.16(+0.58%) |
Jul 10, 2015 | 26.88 | 26.88 | 26.41 | 26.88 | 21,645 | +0.31(+1.17%) |
Jul 09, 2015 | 26.72 | 27.03 | 26.39 | 26.57 | 11,671 | +0.00(+0.00%) |
Jul 08, 2015 | 26.57 | 26.88 | 26.10 | 26.57 | 32,769 | -0.62(-2.29%) |
Jul 07, 2015 | 27.03 | 27.34 | 26.72 | 27.19 | 17,943 | +0.16(+0.57%) |
Jul 06, 2015 | 26.26 | 27.34 | 26.26 | 27.03 | 18,121 | -0.47(-1.70%) |
Jul 02, 2015 | 26.41 | 27.50 | 27.50 | 27.50 | 23,211 | +1.09(+4.12%) |
Jul 01, 2015 | 26.72 | 26.72 | 26.26 | 26.41 | 14,824 | -0.16(-0.58%) |
Jun 30, 2015 | 26.72 | 26.72 | 26.10 | 26.57 | 14,427 | +0.16(+0.59%) |
Jun 29, 2015 | 26.57 | 26.72 | 25.63 | 26.41 | 41,954 | -0.78(-2.86%) |
Jun 26, 2015 | 27.03 | 27.50 | 26.26 | 27.19 | 39,411 | +0.16(+0.57%) |
Jun 25, 2015 | 27.19 | 27.65 | 27.03 | 27.03 | 15,527 | +0.00(+0.00%) |
Jun 24, 2015 | 27.19 | 27.81 | 26.88 | 27.03 | 38,214 | -0.47(-1.70%) |
Jun 23, 2015 | 27.81 | 28.43 | 27.19 | 27.50 | 21,621 | -0.47(-1.67%) |
Jun 22, 2015 | 27.34 | 28.27 | 27.34 | 27.96 | 27,767 | +0.47(+1.70%) |
Jun 19, 2015 | 27.19 | 27.65 | 27.19 | 27.50 | 21,942 | +0.16(+0.57%) |
Jun 18, 2015 | 27.03 | 27.50 | 26.41 | 27.34 | 42,488 | +0.16(+0.57%) |
Jun 17, 2015 | 27.03 | 27.34 | 26.10 | 27.19 | 56,649 | -0.16(-0.57%) |
Jun 16, 2015 | 28.43 | 28.90 | 25.63 | 27.34 | 115,488 | -1.55(-5.38%) |
Jun 15, 2015 | 29.67 | 29.67 | 28.43 | 28.90 | 35,136 | -0.62(-2.11%) |
Jun 12, 2015 | 29.52 | 29.67 | 28.74 | 29.52 | 91,701 | -1.24(-4.04%) |
Jun 11, 2015 | 31.07 | 31.85 | 29.67 | 30.76 | 71,786 | +0.00(+0.00%) |
Jun 10, 2015 | 30.45 | 30.92 | 30.45 | 30.76 | 27,455 | -0.31(-1.00%) |
Jun 09, 2015 | 31.07 | 31.07 | 29.98 | 31.07 | 37,649 | +0.31(+1.01%) |
Jun 08, 2015 | 31.23 | 31.48 | 30.45 | 30.76 | 25,613 | -0.47(-1.49%) |
Jun 05, 2015 | 30.45 | 31.23 | 30.29 | 31.23 | 35,380 | +0.31(+1.00%) |
Jun 04, 2015 | 31.23 | 31.77 | 30.14 | 30.92 | 43,082 | -0.62(-1.97%) |
Jun 03, 2015 | 30.76 | 32.32 | 30.45 | 31.54 | 127,847 | +1.09(+3.57%) |
Jun 02, 2015 | 29.52 | 30.61 | 29.52 | 30.45 | 46,151 | +0.62(+2.08%) |
Jun 01, 2015 | 29.67 | 30.17 | 29.21 | 29.83 | 31,524 | +0.31(+1.05%) |
May 29, 2015 | 28.90 | 29.67 | 28.90 | 29.52 | 17,731 | +0.16(+0.53%) |
May 28, 2015 | 29.83 | 29.83 | 28.43 | 29.36 | 49,043 | -0.31(-1.05%) |
May 27, 2015 | 28.27 | 30.29 | 28.12 | 29.67 | 58,728 | +1.55(+5.52%) |
May 26, 2015 | 28.74 | 29.05 | 27.03 | 28.12 | 69,673 | -0.93(-3.21%) |
May 22, 2015 | 29.83 | 29.05 | 29.05 | 29.05 | 65,378 | -0.62(-2.09%) |
May 21, 2015 | 31.07 | 31.23 | 29.67 | 29.67 | 143,666 | -1.55(-4.98%) |
May 20, 2015 | 31.07 | 31.69 | 31.07 | 31.23 | 43,415 | -0.16(-0.49%) |
May 19, 2015 | 31.69 | 32.00 | 30.92 | 31.38 | 47,879 | -0.47(-1.46%) |
May 18, 2015 | 31.85 | 32.00 | 30.92 | 31.85 | 50,110 | +0.31(+0.99%) |
May 15, 2015 | 31.38 | 32.00 | 30.61 | 31.54 | 69,535 | +0.00(+0.00%) |
May 14, 2015 | 30.61 | 31.54 | 29.05 | 31.54 | 59,013 | +0.78(+2.53%) |
May 13, 2015 | 31.69 | 31.69 | 30.61 | 30.76 | 62,445 | -0.62(-1.98%) |
May 12, 2015 | 31.69 | 31.69 | 31.07 | 31.38 | 24,339 | -0.16(-0.49%) |
May 11, 2015 | 31.54 | 32.00 | 31.07 | 31.54 | 42,178 | +0.31(+0.99%) |
May 08, 2015 | 32.00 | 32.00 | 31.23 | 31.23 | 44,337 | -0.47(-1.47%) |
May 07, 2015 | 31.54 | 32.00 | 30.45 | 31.69 | 48,315 | +0.31(+0.99%) |
May 06, 2015 | 31.85 | 32.00 | 30.76 | 31.38 | 52,991 | -0.31(-0.98%) |
May 05, 2015 | 33.09 | 33.09 | 31.07 | 31.69 | 62,064 | -1.40(-4.23%) |
May 04, 2015 | 31.23 | 33.40 | 31.07 | 33.09 | 162,595 | +2.17(+7.04%) |
May 01, 2015 | 31.38 | 31.54 | 30.14 | 30.92 | 48,730 | +0.00(+0.00%) |
Apr 30, 2015 | 32.00 | 32.00 | 29.83 | 30.92 | 137,457 | -0.93(-2.93%) |
Apr 29, 2015 | 32.47 | 32.62 | 31.54 | 31.85 | 36,517 | -0.62(-1.91%) |
Apr 28, 2015 | 32.16 | 32.78 | 31.38 | 32.47 | 50,488 | +0.31(+0.97%) |
Apr 27, 2015 | 33.87 | 33.87 | 31.23 | 32.16 | 138,882 | -1.40(-4.17%) |
Apr 24, 2015 | 34.18 | 34.18 | 32.94 | 33.56 | 47,305 | -0.31(-0.92%) |
Apr 23, 2015 | 32.47 | 34.49 | 32.00 | 33.87 | 81,912 | +1.55(+4.81%) |
Apr 22, 2015 | 34.80 | 35.11 | 32.08 | 32.31 | 266,292 | -2.49(-7.14%) |
Apr 21, 2015 | 37.60 | 37.96 | 34.18 | 34.80 | 169,861 | -2.33(-6.28%) |
Apr 20, 2015 | 33.25 | 37.29 | 32.88 | 37.13 | 329,896 | +4.19(+12.74%) |
Apr 17, 2015 | 33.56 | 33.56 | 32.00 | 32.94 | 190,210 | +0.00(+0.00%) |
Apr 16, 2015 | 31.07 | 32.94 | 30.56 | 32.94 | 217,470 | +2.33(+7.61%) |
Apr 15, 2015 | 30.14 | 30.76 | 29.67 | 30.61 | 87,279 | +0.62(+2.07%) |
Apr 14, 2015 | 29.83 | 30.14 | 29.36 | 29.98 | 79,919 | +0.47(+1.58%) |
Apr 13, 2015 | 29.83 | 29.83 | 29.05 | 29.52 | 70,077 | +0.47(+1.60%) |
Apr 10, 2015 | 28.59 | 29.05 | 28.27 | 29.05 | 63,192 | +0.78(+2.75%) |
Apr 09, 2015 | 29.36 | 29.67 | 28.12 | 28.27 | 103,110 | -1.09(-3.70%) |
Apr 08, 2015 | 29.21 | 30.29 | 29.21 | 29.36 | 112,239 | +0.31(+1.07%) |
Apr 07, 2015 | 28.43 | 30.29 | 28.12 | 29.05 | 145,545 | +0.93(+3.32%) |
Apr 06, 2015 | 27.81 | 28.27 | 27.19 | 28.12 | 65,709 | +0.62(+2.26%) |
Apr 02, 2015 | 28.59 | 27.50 | 27.50 | 27.50 | 120,811 | -0.31(-1.12%) |