Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.44 | 22.88 | 22.44 | 22.76 | 639,649 | +0.30(+1.33%) |
Mar 30, 2016 | 22.53 | 22.76 | 22.41 | 22.46 | 369,584 | +0.11(+0.50%) |
Mar 29, 2016 | 22.03 | 22.39 | 22.00 | 22.35 | 393,549 | +0.27(+1.22%) |
Mar 28, 2016 | 21.94 | 22.11 | 21.85 | 22.08 | 306,419 | +0.13(+0.61%) |
Mar 24, 2016 | 22.03 | 21.94 | 21.94 | 21.94 | 455,155 | -0.27(-1.21%) |
Mar 23, 2016 | 22.24 | 22.50 | 22.03 | 22.21 | 480,538 | -0.09(-0.40%) |
Mar 22, 2016 | 22.38 | 22.48 | 22.21 | 22.30 | 836,855 | -0.25(-1.12%) |
Mar 21, 2016 | 22.25 | 22.59 | 22.25 | 22.56 | 534,270 | +0.28(+1.27%) |
Mar 18, 2016 | 22.16 | 22.53 | 22.10 | 22.27 | 760,546 | +0.16(+0.71%) |
Mar 17, 2016 | 21.81 | 22.37 | 21.71 | 22.12 | 1,021,395 | +0.40(+1.86%) |
Mar 16, 2016 | 21.53 | 21.81 | 21.48 | 21.71 | 1,599,560 | +0.14(+0.66%) |
Mar 15, 2016 | 21.65 | 21.82 | 21.33 | 21.57 | 1,123,114 | -0.16(-0.75%) |
Mar 14, 2016 | 21.60 | 21.89 | 21.38 | 21.74 | 858,546 | +0.07(+0.31%) |
Mar 11, 2016 | 21.12 | 21.78 | 21.00 | 21.67 | 1,185,771 | +0.81(+3.90%) |
Mar 10, 2016 | 20.65 | 20.94 | 20.53 | 20.86 | 981,172 | +0.21(+1.01%) |
Mar 09, 2016 | 20.43 | 20.74 | 20.40 | 20.65 | 1,009,472 | +0.32(+1.58%) |
Mar 08, 2016 | 20.24 | 20.62 | 20.05 | 20.33 | 1,155,775 | +0.08(+0.41%) |
Mar 07, 2016 | 19.60 | 20.29 | 19.54 | 20.24 | 983,848 | +0.52(+2.63%) |
Mar 04, 2016 | 19.54 | 20.10 | 19.41 | 19.72 | 894,329 | +0.21(+1.10%) |
Mar 03, 2016 | 19.40 | 19.71 | 19.38 | 19.51 | 1,123,608 | +0.06(+0.30%) |
Mar 02, 2016 | 19.77 | 19.80 | 19.39 | 19.45 | 949,298 | -0.42(-2.13%) |
Mar 01, 2016 | 19.31 | 20.10 | 19.30 | 19.87 | 1,412,753 | +0.71(+3.71%) |
Feb 29, 2016 | 19.31 | 19.52 | 19.12 | 19.16 | 1,076,882 | -0.17(-0.88%) |
Feb 26, 2016 | 18.92 | 19.38 | 18.69 | 19.33 | 1,610,735 | +0.61(+3.25%) |
Feb 25, 2016 | 18.88 | 18.94 | 18.17 | 18.72 | 1,390,575 | -0.10(-0.55%) |
Feb 24, 2016 | 17.00 | 18.92 | 16.77 | 18.83 | 2,979,549 | +0.66(+3.63%) |
Feb 23, 2016 | 18.35 | 18.35 | 18.08 | 18.17 | 852,678 | -0.30(-1.64%) |
Feb 22, 2016 | 18.35 | 18.55 | 18.23 | 18.47 | 980,992 | +0.37(+2.05%) |
Feb 19, 2016 | 18.17 | 18.17 | 17.89 | 18.10 | 796,707 | -0.23(-1.25%) |
Feb 18, 2016 | 18.43 | 18.49 | 18.13 | 18.33 | 782,012 | +0.00(+0.00%) |
Feb 17, 2016 | 17.97 | 18.36 | 17.89 | 18.33 | 1,365,887 | +0.67(+3.77%) |
Feb 16, 2016 | 17.63 | 17.79 | 17.32 | 17.66 | 972,167 | +0.21(+1.19%) |
Feb 12, 2016 | 17.16 | 17.46 | 17.46 | 17.46 | 797,115 | +0.41(+2.43%) |
Feb 11, 2016 | 16.93 | 17.07 | 16.75 | 17.04 | 1,279,811 | -0.16(-0.95%) |
Feb 10, 2016 | 16.83 | 17.37 | 16.83 | 17.20 | 1,215,735 | +0.38(+2.25%) |
Feb 09, 2016 | 16.66 | 17.09 | 16.65 | 16.83 | 2,080,211 | -0.12(-0.70%) |
Feb 08, 2016 | 17.60 | 17.60 | 16.62 | 16.94 | 3,003,250 | -0.84(-4.75%) |
Feb 05, 2016 | 18.37 | 18.37 | 17.57 | 17.79 | 3,701,997 | -0.76(-4.08%) |
Feb 04, 2016 | 18.69 | 18.84 | 18.46 | 18.55 | 817,329 | -0.13(-0.71%) |
Feb 03, 2016 | 18.46 | 18.69 | 18.19 | 18.68 | 1,186,930 | +0.41(+2.23%) |
Feb 02, 2016 | 18.63 | 18.64 | 18.02 | 18.27 | 1,216,923 | -0.56(-2.99%) |
Feb 01, 2016 | 18.59 | 18.85 | 18.38 | 18.83 | 791,549 | +0.16(+0.87%) |
Jan 29, 2016 | 18.77 | 18.86 | 18.54 | 18.67 | 852,135 | +0.00(+0.00%) |
Jan 28, 2016 | 18.92 | 18.92 | 18.46 | 18.67 | 1,385,393 | +0.06(+0.32%) |
Jan 27, 2016 | 18.66 | 18.90 | 18.49 | 18.61 | 1,653,891 | -0.05(-0.28%) |
Jan 26, 2016 | 19.45 | 19.45 | 18.60 | 18.66 | 1,594,917 | -0.39(-2.06%) |
Jan 25, 2016 | 19.73 | 19.78 | 18.87 | 19.06 | 1,118,583 | -0.75(-3.78%) |
Jan 22, 2016 | 19.58 | 19.97 | 19.50 | 19.80 | 1,007,916 | +0.56(+2.89%) |
Jan 21, 2016 | 18.91 | 19.34 | 18.86 | 19.25 | 1,433,132 | +0.39(+2.04%) |
Jan 20, 2016 | 18.77 | 18.99 | 18.47 | 18.86 | 775,443 | -0.18(-0.93%) |
Jan 19, 2016 | 19.12 | 19.23 | 18.89 | 19.04 | 547,540 | +0.11(+0.59%) |
Jan 15, 2016 | 18.89 | 18.93 | 18.93 | 18.93 | 453,219 | -0.46(-2.37%) |
Jan 14, 2016 | 19.22 | 19.50 | 19.00 | 19.39 | 745,791 | +0.23(+1.20%) |
Jan 13, 2016 | 19.81 | 19.89 | 19.13 | 19.16 | 451,818 | -0.54(-2.75%) |
Jan 12, 2016 | 19.57 | 19.94 | 19.38 | 19.70 | 750,107 | +0.22(+1.14%) |
Jan 11, 2016 | 19.86 | 19.88 | 19.37 | 19.48 | 523,987 | -0.26(-1.31%) |
Jan 08, 2016 | 20.07 | 20.25 | 19.72 | 19.74 | 484,330 | -0.34(-1.70%) |
Jan 07, 2016 | 20.27 | 20.47 | 20.03 | 20.08 | 710,182 | -0.55(-2.66%) |
Jan 06, 2016 | 20.45 | 20.70 | 20.39 | 20.63 | 421,156 | -0.10(-0.46%) |
Jan 05, 2016 | 20.81 | 20.92 | 20.58 | 20.72 | 701,852 | -0.09(-0.43%) |
Jan 04, 2016 | 20.63 | 20.81 | 20.43 | 20.81 | 692,777 | -0.24(-1.16%) |
Dec 31, 2015 | 21.23 | 21.06 | 21.06 | 21.06 | 362,521 | -0.28(-1.32%) |
Dec 30, 2015 | 21.52 | 21.63 | 21.26 | 21.34 | 277,922 | -0.22(-1.03%) |
Dec 29, 2015 | 21.54 | 21.65 | 21.21 | 21.56 | 741,512 | +0.28(+1.32%) |
Dec 28, 2015 | 21.36 | 21.49 | 21.18 | 21.28 | 137,516 | -0.21(-0.97%) |
Dec 24, 2015 | 21.50 | 21.49 | 21.49 | 21.49 | 186,524 | -0.03(-0.14%) |
Dec 23, 2015 | 21.42 | 21.52 | 21.21 | 21.52 | 568,721 | +0.27(+1.29%) |
Dec 22, 2015 | 21.15 | 21.31 | 20.94 | 21.24 | 753,958 | +0.20(+0.95%) |
Dec 21, 2015 | 21.58 | 21.62 | 20.92 | 21.04 | 692,459 | -0.33(-1.53%) |
Dec 18, 2015 | 21.35 | 21.54 | 21.29 | 21.37 | 739,532 | -0.02(-0.10%) |
Dec 17, 2015 | 21.62 | 21.64 | 21.27 | 21.39 | 625,007 | -0.36(-1.67%) |
Dec 16, 2015 | 21.66 | 21.81 | 21.52 | 21.75 | 409,191 | +0.13(+0.62%) |
Dec 15, 2015 | 21.68 | 21.92 | 21.52 | 21.62 | 621,639 | +0.08(+0.38%) |
Dec 14, 2015 | 21.78 | 21.92 | 21.42 | 21.54 | 736,421 | -0.17(-0.78%) |
Dec 11, 2015 | 21.79 | 21.95 | 21.58 | 21.71 | 626,184 | -0.34(-1.55%) |
Dec 10, 2015 | 22.18 | 22.28 | 22.02 | 22.05 | 604,901 | -0.11(-0.50%) |
Dec 09, 2015 | 22.72 | 22.81 | 22.01 | 22.16 | 888,273 | -0.59(-2.57%) |
Dec 08, 2015 | 22.91 | 23.04 | 22.63 | 22.75 | 1,017,780 | -0.36(-1.54%) |
Dec 07, 2015 | 23.15 | 23.32 | 23.06 | 23.10 | 871,390 | -0.25(-1.08%) |
Dec 04, 2015 | 22.98 | 23.43 | 22.95 | 23.35 | 880,080 | +0.31(+1.35%) |
Dec 03, 2015 | 23.24 | 23.24 | 22.92 | 23.04 | 803,612 | -0.10(-0.45%) |
Dec 02, 2015 | 23.21 | 23.26 | 22.93 | 23.15 | 978,134 | -0.05(-0.22%) |
Dec 01, 2015 | 22.75 | 23.29 | 22.75 | 23.20 | 870,950 | +0.24(+1.03%) |
Nov 30, 2015 | 23.07 | 23.12 | 22.86 | 22.96 | 739,833 | -0.05(-0.23%) |
Nov 27, 2015 | 23.15 | 23.17 | 22.98 | 23.01 | 295,423 | -0.11(-0.48%) |
Nov 25, 2015 | 22.95 | 23.12 | 23.12 | 23.12 | 626,516 | +0.24(+1.04%) |
Nov 24, 2015 | 22.51 | 22.92 | 22.38 | 22.89 | 891,065 | +0.48(+2.12%) |
Nov 23, 2015 | 22.45 | 22.71 | 22.33 | 22.41 | 762,004 | +0.01(+0.07%) |
Nov 20, 2015 | 22.28 | 22.63 | 22.15 | 22.40 | 867,891 | +0.30(+1.37%) |
Nov 19, 2015 | 22.43 | 22.99 | 22.04 | 22.09 | 1,225,791 | -0.30(-1.35%) |
Nov 18, 2015 | 21.80 | 22.46 | 21.76 | 22.40 | 1,177,019 | +0.71(+3.26%) |
Nov 17, 2015 | 21.78 | 22.01 | 21.45 | 21.69 | 899,283 | -0.04(-0.20%) |
Nov 16, 2015 | 21.04 | 21.78 | 20.95 | 21.73 | 1,183,184 | +0.70(+3.33%) |
Nov 13, 2015 | 21.31 | 21.50 | 20.80 | 21.03 | 1,409,244 | -0.23(-1.08%) |
Nov 12, 2015 | 19.48 | 21.70 | 19.39 | 21.26 | 2,634,614 | +0.95(+4.68%) |
Nov 11, 2015 | 20.57 | 20.57 | 20.16 | 20.31 | 958,988 | -0.27(-1.33%) |
Nov 10, 2015 | 20.58 | 20.63 | 20.40 | 20.58 | 895,167 | -0.04(-0.18%) |
Nov 09, 2015 | 21.04 | 21.04 | 20.50 | 20.62 | 632,002 | -0.39(-1.86%) |
Nov 06, 2015 | 21.20 | 21.20 | 20.81 | 21.01 | 466,451 | -0.26(-1.21%) |
Nov 05, 2015 | 21.51 | 21.56 | 21.22 | 21.27 | 463,967 | -0.19(-0.89%) |
Nov 04, 2015 | 21.59 | 21.62 | 21.30 | 21.46 | 381,041 | -0.05(-0.24%) |
Nov 03, 2015 | 21.22 | 21.62 | 21.11 | 21.51 | 496,266 | +0.28(+1.32%) |
Nov 02, 2015 | 21.23 | 21.31 | 21.05 | 21.23 | 595,579 | +0.05(+0.24%) |
Oct 30, 2015 | 21.32 | 21.39 | 21.04 | 21.18 | 791,724 | -0.10(-0.45%) |
Oct 29, 2015 | 20.64 | 21.39 | 20.30 | 21.28 | 1,616,267 | +0.88(+4.34%) |
Oct 28, 2015 | 20.10 | 20.45 | 20.02 | 20.39 | 944,984 | +0.40(+1.99%) |
Oct 27, 2015 | 19.78 | 20.05 | 19.69 | 19.99 | 1,124,727 | +0.04(+0.18%) |
Oct 26, 2015 | 20.83 | 20.83 | 19.93 | 19.96 | 2,487,639 | -1.37(-6.43%) |
Oct 23, 2015 | 21.93 | 21.98 | 21.06 | 21.33 | 2,121,384 | -0.58(-2.66%) |
Oct 22, 2015 | 21.78 | 22.01 | 21.68 | 21.91 | 433,019 | +0.25(+1.16%) |
Oct 21, 2015 | 22.27 | 22.35 | 21.59 | 21.66 | 499,664 | -0.58(-2.62%) |
Oct 20, 2015 | 22.12 | 22.27 | 22.04 | 22.24 | 442,652 | +0.13(+0.57%) |
Oct 19, 2015 | 22.32 | 22.40 | 21.93 | 22.12 | 537,790 | -0.31(-1.38%) |
Oct 16, 2015 | 22.94 | 22.94 | 22.37 | 22.43 | 919,248 | -0.06(-0.26%) |
Oct 15, 2015 | 22.74 | 22.82 | 22.25 | 22.49 | 917,012 | -0.22(-0.97%) |
Oct 14, 2015 | 23.02 | 23.20 | 22.65 | 22.71 | 865,322 | -0.33(-1.44%) |
Oct 13, 2015 | 22.79 | 23.08 | 22.62 | 23.04 | 905,468 | +0.18(+0.77%) |
Oct 12, 2015 | 22.31 | 22.89 | 22.16 | 22.86 | 793,087 | +0.55(+2.48%) |
Oct 09, 2015 | 22.50 | 22.50 | 22.12 | 22.31 | 700,866 | -0.19(-0.85%) |
Oct 08, 2015 | 21.87 | 22.53 | 21.82 | 22.50 | 856,019 | +0.64(+2.93%) |
Oct 07, 2015 | 22.07 | 22.20 | 21.81 | 21.86 | 511,522 | -0.06(-0.27%) |
Oct 06, 2015 | 22.62 | 22.65 | 21.86 | 21.92 | 812,340 | -0.73(-3.22%) |
Oct 05, 2015 | 22.42 | 22.68 | 22.39 | 22.65 | 505,241 | +0.43(+1.92%) |
Oct 02, 2015 | 21.98 | 22.25 | 21.85 | 22.22 | 642,461 | +0.03(+0.13%) |
Oct 01, 2015 | 22.51 | 22.51 | 22.09 | 22.19 | 466,983 | -0.04(-0.20%) |
Sep 30, 2015 | 22.10 | 22.24 | 21.87 | 22.23 | 616,316 | +0.35(+1.58%) |
Sep 29, 2015 | 22.03 | 22.05 | 21.77 | 21.89 | 693,858 | -0.10(-0.47%) |
Sep 28, 2015 | 22.18 | 22.30 | 21.90 | 21.99 | 626,844 | -0.32(-1.45%) |
Sep 25, 2015 | 22.60 | 22.60 | 22.24 | 22.32 | 308,112 | -0.06(-0.26%) |
Sep 24, 2015 | 22.07 | 22.41 | 21.95 | 22.37 | 371,197 | +0.13(+0.56%) |
Sep 23, 2015 | 22.30 | 22.51 | 22.14 | 22.25 | 443,376 | +0.01(+0.07%) |
Sep 22, 2015 | 22.58 | 22.62 | 22.03 | 22.23 | 1,246,934 | -0.57(-2.52%) |
Sep 21, 2015 | 22.73 | 22.92 | 22.64 | 22.81 | 411,286 | +0.10(+0.42%) |
Sep 18, 2015 | 22.88 | 23.05 | 22.65 | 22.71 | 425,778 | -0.29(-1.25%) |
Sep 17, 2015 | 23.08 | 23.30 | 22.85 | 23.00 | 458,854 | -0.09(-0.38%) |
Sep 16, 2015 | 22.15 | 23.13 | 22.15 | 23.09 | 552,951 | +0.98(+4.43%) |
Sep 15, 2015 | 22.12 | 22.21 | 21.91 | 22.11 | 619,982 | +0.03(+0.13%) |
Sep 14, 2015 | 22.44 | 22.44 | 22.03 | 22.08 | 423,376 | -0.32(-1.45%) |
Sep 11, 2015 | 22.45 | 22.48 | 22.21 | 22.40 | 282,451 | -0.13(-0.56%) |
Sep 10, 2015 | 22.41 | 22.68 | 22.41 | 22.53 | 272,266 | +0.10(+0.46%) |
Sep 09, 2015 | 22.73 | 22.93 | 22.40 | 22.43 | 392,614 | -0.16(-0.72%) |
Sep 08, 2015 | 22.63 | 22.71 | 22.45 | 22.59 | 413,805 | +0.31(+1.39%) |
Sep 04, 2015 | 22.33 | 22.28 | 22.28 | 22.28 | 418,327 | -0.29(-1.27%) |
Sep 03, 2015 | 22.63 | 22.89 | 22.37 | 22.57 | 535,619 | +0.04(+0.16%) |
Sep 02, 2015 | 22.70 | 22.83 | 22.27 | 22.53 | 498,714 | -0.01(-0.03%) |
Sep 01, 2015 | 22.51 | 22.67 | 22.33 | 22.54 | 463,484 | -0.60(-2.58%) |
Aug 31, 2015 | 22.59 | 23.23 | 22.51 | 23.13 | 505,034 | +0.52(+2.28%) |
Aug 28, 2015 | 22.55 | 22.75 | 22.37 | 22.62 | 510,519 | -0.04(-0.20%) |
Aug 27, 2015 | 22.77 | 22.84 | 22.47 | 22.66 | 542,157 | +0.26(+1.15%) |
Aug 26, 2015 | 22.20 | 22.46 | 21.86 | 22.40 | 623,664 | +0.65(+2.98%) |
Aug 25, 2015 | 22.27 | 22.47 | 21.74 | 21.76 | 609,846 | -0.07(-0.30%) |
Aug 24, 2015 | 21.56 | 22.49 | 20.44 | 21.82 | 1,136,703 | -0.70(-3.11%) |
Aug 21, 2015 | 23.02 | 23.12 | 22.46 | 22.52 | 748,799 | -0.71(-3.05%) |
Aug 20, 2015 | 23.22 | 23.35 | 23.05 | 23.23 | 615,669 | -0.20(-0.85%) |
Aug 19, 2015 | 23.39 | 23.63 | 23.03 | 23.43 | 414,480 | -0.01(-0.06%) |
Aug 18, 2015 | 23.45 | 23.61 | 23.26 | 23.44 | 583,774 | -0.07(-0.31%) |
Aug 17, 2015 | 23.58 | 23.67 | 23.33 | 23.52 | 492,310 | -0.29(-1.24%) |
Aug 14, 2015 | 23.58 | 23.83 | 23.41 | 23.81 | 571,730 | +0.23(+0.97%) |
Aug 13, 2015 | 23.52 | 23.81 | 23.44 | 23.58 | 252,742 | +0.02(+0.09%) |
Aug 12, 2015 | 23.64 | 23.70 | 23.03 | 23.56 | 428,306 | -0.04(-0.16%) |
Aug 11, 2015 | 23.44 | 23.70 | 23.35 | 23.60 | 442,154 | -0.06(-0.25%) |
Aug 10, 2015 | 24.10 | 24.23 | 23.57 | 23.66 | 881,443 | -0.40(-1.68%) |
Aug 07, 2015 | 23.90 | 24.21 | 23.89 | 24.06 | 530,501 | +0.03(+0.12%) |
Aug 06, 2015 | 24.14 | 24.14 | 23.83 | 24.03 | 590,849 | -0.15(-0.61%) |
Aug 05, 2015 | 24.11 | 24.42 | 23.88 | 24.18 | 722,678 | +0.15(+0.64%) |
Aug 04, 2015 | 23.48 | 24.52 | 23.36 | 24.02 | 1,251,714 | +0.38(+1.61%) |
Aug 03, 2015 | 23.69 | 23.73 | 23.36 | 23.64 | 1,069,754 | -0.04(-0.19%) |
Jul 31, 2015 | 23.48 | 24.70 | 23.48 | 23.69 | 2,111,336 | -2.06(-8.01%) |
Jul 30, 2015 | 24.91 | 25.79 | 24.68 | 25.75 | 703,309 | +0.83(+3.33%) |
Jul 29, 2015 | 25.23 | 25.26 | 24.67 | 24.92 | 617,965 | -0.24(-0.96%) |
Jul 28, 2015 | 24.59 | 25.23 | 24.59 | 25.16 | 646,770 | +0.67(+2.73%) |
Jul 27, 2015 | 24.65 | 24.95 | 24.38 | 24.49 | 503,493 | -0.20(-0.80%) |
Jul 24, 2015 | 25.15 | 25.18 | 24.55 | 24.69 | 439,376 | -0.32(-1.29%) |
Jul 23, 2015 | 25.12 | 25.29 | 24.93 | 25.01 | 594,184 | +0.01(+0.03%) |
Jul 22, 2015 | 24.94 | 25.06 | 24.76 | 25.01 | 398,703 | -0.05(-0.21%) |
Jul 21, 2015 | 25.13 | 25.20 | 24.93 | 25.06 | 672,719 | -0.02(-0.09%) |
Jul 20, 2015 | 24.66 | 25.23 | 24.66 | 25.08 | 575,177 | +0.43(+1.76%) |
Jul 17, 2015 | 24.51 | 24.67 | 24.32 | 24.65 | 221,943 | +0.14(+0.57%) |
Jul 16, 2015 | 24.76 | 24.82 | 24.46 | 24.51 | 357,811 | -0.08(-0.33%) |
Jul 15, 2015 | 25.23 | 25.23 | 24.41 | 24.59 | 696,104 | -0.83(-3.26%) |
Jul 14, 2015 | 25.02 | 25.56 | 25.02 | 25.42 | 409,825 | +0.34(+1.35%) |
Jul 13, 2015 | 24.68 | 25.08 | 24.65 | 25.08 | 178,591 | +0.49(+2.00%) |
Jul 10, 2015 | 24.46 | 24.63 | 24.25 | 24.59 | 495,357 | +0.38(+1.58%) |
Jul 09, 2015 | 24.26 | 24.52 | 24.13 | 24.21 | 262,660 | +0.23(+0.98%) |
Jul 08, 2015 | 24.54 | 24.58 | 23.82 | 23.97 | 494,072 | -0.70(-2.83%) |
Jul 07, 2015 | 24.46 | 24.74 | 24.18 | 24.67 | 284,704 | +0.02(+0.09%) |
Jul 06, 2015 | 24.65 | 25.04 | 24.46 | 24.65 | 296,919 | -0.22(-0.89%) |
Jul 02, 2015 | 24.57 | 24.87 | 24.87 | 24.87 | 325,028 | +0.20(+0.80%) |
Jul 01, 2015 | 24.55 | 25.03 | 24.55 | 24.67 | 302,025 | +0.28(+1.14%) |
Jun 30, 2015 | 24.54 | 24.57 | 24.32 | 24.39 | 366,949 | -0.05(-0.21%) |
Jun 29, 2015 | 24.62 | 24.70 | 24.36 | 24.44 | 298,956 | -0.52(-2.09%) |
Jun 26, 2015 | 24.81 | 24.96 | 24.71 | 24.96 | 385,093 | +0.19(+0.77%) |
Jun 25, 2015 | 24.78 | 25.01 | 24.55 | 24.77 | 310,661 | +0.08(+0.33%) |
Jun 24, 2015 | 24.54 | 24.73 | 24.37 | 24.69 | 268,076 | +0.09(+0.36%) |
Jun 23, 2015 | 24.52 | 24.73 | 24.46 | 24.60 | 320,453 | +0.15(+0.63%) |
Jun 22, 2015 | 24.30 | 24.72 | 24.30 | 24.45 | 273,760 | +0.25(+1.03%) |
Jun 19, 2015 | 24.24 | 24.57 | 24.10 | 24.20 | 449,988 | -0.26(-1.08%) |
Jun 18, 2015 | 24.54 | 24.62 | 24.41 | 24.46 | 339,363 | -0.04(-0.18%) |
Jun 17, 2015 | 24.59 | 24.68 | 24.25 | 24.51 | 537,037 | +0.04(+0.18%) |
Jun 16, 2015 | 23.92 | 24.59 | 23.92 | 24.46 | 649,826 | +0.40(+1.65%) |
Jun 15, 2015 | 23.39 | 24.13 | 23.39 | 24.07 | 492,913 | +0.47(+1.99%) |
Jun 12, 2015 | 23.55 | 23.69 | 23.49 | 23.60 | 332,827 | -0.15(-0.65%) |
Jun 11, 2015 | 23.99 | 24.13 | 23.58 | 23.75 | 321,125 | -0.18(-0.74%) |
Jun 10, 2015 | 24.03 | 24.16 | 23.86 | 23.93 | 276,617 | +0.10(+0.43%) |
Jun 09, 2015 | 23.64 | 23.99 | 23.54 | 23.83 | 322,704 | +0.17(+0.71%) |
Jun 08, 2015 | 24.02 | 24.02 | 23.57 | 23.66 | 337,242 | -0.31(-1.29%) |
Jun 05, 2015 | 23.79 | 24.07 | 23.62 | 23.97 | 273,859 | +0.07(+0.31%) |
Jun 04, 2015 | 24.10 | 24.24 | 23.77 | 23.89 | 395,111 | -0.33(-1.36%) |
Jun 03, 2015 | 23.58 | 24.27 | 23.40 | 24.22 | 503,899 | +0.55(+2.33%) |
Jun 02, 2015 | 23.37 | 23.85 | 23.30 | 23.67 | 477,292 | +0.33(+1.41%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.03 | 23.34 | 354,396 | +0.11(+0.47%) |
May 29, 2015 | 23.25 | 23.29 | 22.92 | 23.23 | 319,042 | -0.12(-0.53%) |
May 28, 2015 | 23.22 | 23.41 | 23.21 | 23.36 | 343,994 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.40 | 22.89 | 23.36 | 509,034 | +0.37(+1.60%) |
May 26, 2015 | 23.35 | 23.35 | 22.85 | 23.00 | 377,809 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.40 | 23.40 | 23.40 | 532,719 | +0.06(+0.27%) |
May 21, 2015 | 23.53 | 23.61 | 23.29 | 23.34 | 359,616 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.91 | 23.53 | 23.58 | 556,820 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.91 | 23.47 | 23.81 | 789,342 | +0.04(+0.15%) |
May 18, 2015 | 23.74 | 23.97 | 23.61 | 23.78 | 435,429 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.72 | 23.74 | 806,847 | -0.23(-0.95%) |
May 14, 2015 | 22.39 | 24.04 | 22.37 | 23.97 | 1,846,881 | +1.33(+5.87%) |
May 13, 2015 | 22.86 | 23.01 | 22.59 | 22.64 | 537,328 | -0.18(-0.80%) |
May 12, 2015 | 22.66 | 23.00 | 22.66 | 22.82 | 464,544 | -0.09(-0.38%) |
May 11, 2015 | 22.95 | 23.13 | 22.80 | 22.91 | 487,772 | -0.07(-0.29%) |
May 08, 2015 | 23.07 | 23.23 | 22.94 | 22.97 | 409,265 | +0.06(+0.25%) |
May 07, 2015 | 22.80 | 22.93 | 22.56 | 22.91 | 358,396 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.67 | 22.86 | 429,168 | -0.01(-0.06%) |
May 05, 2015 | 23.45 | 23.45 | 22.69 | 22.87 | 695,064 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.47 | 616,642 | +0.34(+1.48%) |
May 01, 2015 | 23.11 | 23.20 | 22.93 | 23.13 | 392,498 | -0.04(-0.16%) |
Apr 30, 2015 | 23.13 | 23.24 | 23.02 | 23.16 | 569,043 | -0.11(-0.47%) |
Apr 29, 2015 | 23.25 | 23.45 | 23.25 | 23.27 | 694,826 | -0.01(-0.06%) |
Apr 28, 2015 | 23.28 | 23.33 | 23.04 | 23.29 | 544,561 | -0.04(-0.19%) |
Apr 27, 2015 | 23.40 | 23.43 | 23.18 | 23.33 | 559,978 | +0.03(+0.13%) |
Apr 24, 2015 | 23.37 | 23.39 | 22.99 | 23.30 | 720,416 | +0.06(+0.25%) |
Apr 23, 2015 | 23.23 | 23.48 | 23.06 | 23.24 | 559,505 | -0.06(-0.25%) |
Apr 22, 2015 | 23.02 | 23.35 | 22.86 | 23.30 | 488,486 | +0.37(+1.62%) |
Apr 21, 2015 | 23.21 | 23.21 | 22.75 | 22.93 | 638,119 | -0.21(-0.92%) |
Apr 20, 2015 | 23.29 | 23.40 | 23.08 | 23.14 | 651,885 | -0.05(-0.22%) |
Apr 17, 2015 | 23.40 | 23.41 | 23.13 | 23.19 | 468,914 | -0.23(-0.97%) |
Apr 16, 2015 | 23.47 | 23.48 | 23.01 | 23.42 | 393,340 | -0.02(-0.09%) |
Apr 15, 2015 | 23.34 | 23.55 | 23.14 | 23.44 | 686,785 | +0.04(+0.16%) |
Apr 14, 2015 | 22.91 | 23.48 | 22.79 | 23.40 | 972,338 | +0.70(+3.09%) |
Apr 13, 2015 | 22.78 | 22.95 | 22.65 | 22.70 | 250,340 | -0.09(-0.38%) |
Apr 10, 2015 | 22.58 | 22.86 | 22.50 | 22.79 | 497,741 | +0.26(+1.17%) |
Apr 09, 2015 | 22.49 | 22.80 | 22.44 | 22.53 | 357,129 | +0.06(+0.26%) |
Apr 08, 2015 | 22.61 | 22.77 | 22.40 | 22.47 | 361,449 | -0.02(-0.10%) |
Apr 07, 2015 | 22.39 | 22.66 | 22.31 | 22.49 | 720,826 | +0.07(+0.33%) |
Apr 06, 2015 | 22.50 | 23.34 | 22.40 | 22.42 | 448,538 | +0.25(+1.12%) |
Apr 02, 2015 | 21.93 | 22.17 | 22.17 | 22.17 | 362,391 | +0.36(+1.64%) |