Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.33 | 18.62 | 18.20 | 18.52 | 139,778 | +0.15(+0.82%) |
Mar 30, 2016 | 18.67 | 18.75 | 18.27 | 18.37 | 205,777 | -0.20(-1.08%) |
Mar 29, 2016 | 17.88 | 18.61 | 17.52 | 18.57 | 242,302 | +0.59(+3.28%) |
Mar 28, 2016 | 17.63 | 18.17 | 17.30 | 17.98 | 251,028 | +0.51(+2.92%) |
Mar 24, 2016 | 17.45 | 17.47 | 17.47 | 17.47 | 205,100 | -0.04(-0.23%) |
Mar 23, 2016 | 17.48 | 18.05 | 17.31 | 17.51 | 207,915 | +0.03(+0.17%) |
Mar 22, 2016 | 17.37 | 17.52 | 17.20 | 17.48 | 191,308 | -0.05(-0.29%) |
Mar 21, 2016 | 18.29 | 18.42 | 17.05 | 17.53 | 324,078 | -0.80(-4.36%) |
Mar 18, 2016 | 18.33 | 18.66 | 18.11 | 18.33 | 336,002 | +0.12(+0.66%) |
Mar 17, 2016 | 17.91 | 18.31 | 17.61 | 18.21 | 218,623 | +0.31(+1.73%) |
Mar 16, 2016 | 17.25 | 18.01 | 17.15 | 17.90 | 196,368 | +0.55(+3.17%) |
Mar 15, 2016 | 18.02 | 18.19 | 17.21 | 17.35 | 155,258 | -0.85(-4.67%) |
Mar 14, 2016 | 18.12 | 18.39 | 17.92 | 18.20 | 139,290 | +0.08(+0.44%) |
Mar 11, 2016 | 17.25 | 18.18 | 17.11 | 18.12 | 154,110 | +1.09(+6.40%) |
Mar 10, 2016 | 17.81 | 17.93 | 16.85 | 17.03 | 148,764 | -0.67(-3.79%) |
Mar 09, 2016 | 17.42 | 17.76 | 17.18 | 17.70 | 132,928 | +0.32(+1.84%) |
Mar 08, 2016 | 18.41 | 18.56 | 17.34 | 17.38 | 227,415 | -1.11(-6.00%) |
Mar 07, 2016 | 17.88 | 18.55 | 17.80 | 18.49 | 186,238 | +0.70(+3.93%) |
Mar 04, 2016 | 17.68 | 17.89 | 17.55 | 17.79 | 243,378 | +0.04(+0.23%) |
Mar 03, 2016 | 16.96 | 17.89 | 16.89 | 17.75 | 229,958 | +0.78(+4.60%) |
Mar 02, 2016 | 17.23 | 17.43 | 16.86 | 16.97 | 300,203 | -0.35(-2.02%) |
Mar 01, 2016 | 16.99 | 17.35 | 16.78 | 17.32 | 359,077 | +0.24(+1.41%) |
Feb 29, 2016 | 16.48 | 17.10 | 16.31 | 17.08 | 424,556 | +0.50(+3.02%) |
Feb 26, 2016 | 16.26 | 17.10 | 15.88 | 16.58 | 660,915 | +0.73(+4.61%) |
Feb 25, 2016 | 15.98 | 16.10 | 15.50 | 15.85 | 375,658 | -0.07(-0.44%) |
Feb 24, 2016 | 15.81 | 15.99 | 15.64 | 15.92 | 247,427 | -0.01(-0.06%) |
Feb 23, 2016 | 16.17 | 16.17 | 15.74 | 15.93 | 193,234 | -0.27(-1.67%) |
Feb 22, 2016 | 15.53 | 16.50 | 15.53 | 16.20 | 231,274 | +0.79(+5.13%) |
Feb 19, 2016 | 15.39 | 15.56 | 15.12 | 15.41 | 245,250 | +0.01(+0.06%) |
Feb 18, 2016 | 15.50 | 15.63 | 15.16 | 15.40 | 226,119 | -0.04(-0.26%) |
Feb 17, 2016 | 15.02 | 15.56 | 15.02 | 15.44 | 390,569 | +0.45(+3.00%) |
Feb 16, 2016 | 14.81 | 15.03 | 14.62 | 14.99 | 278,914 | +0.31(+2.11%) |
Feb 12, 2016 | 15.05 | 14.68 | 14.68 | 14.68 | 264,500 | -0.20(-1.34%) |
Feb 11, 2016 | 15.29 | 15.36 | 14.85 | 14.88 | 309,754 | -0.76(-4.86%) |
Feb 10, 2016 | 15.66 | 15.97 | 15.50 | 15.64 | 449,562 | +0.12(+0.77%) |
Feb 09, 2016 | 16.55 | 16.55 | 15.17 | 15.52 | 664,869 | -1.18(-7.07%) |
Feb 08, 2016 | 17.27 | 17.38 | 16.34 | 16.70 | 352,923 | -0.81(-4.63%) |
Feb 05, 2016 | 18.35 | 18.35 | 17.50 | 17.51 | 241,987 | -0.95(-5.15%) |
Feb 04, 2016 | 18.21 | 18.52 | 17.94 | 18.46 | 390,262 | +0.20(+1.10%) |
Feb 03, 2016 | 18.49 | 18.66 | 17.83 | 18.26 | 359,075 | +0.03(+0.16%) |
Feb 02, 2016 | 18.03 | 18.30 | 17.77 | 18.23 | 331,319 | -0.02(-0.11%) |
Feb 01, 2016 | 18.21 | 18.46 | 18.08 | 18.25 | 270,830 | -0.08(-0.44%) |
Jan 29, 2016 | 17.66 | 18.36 | 17.66 | 18.33 | 232,213 | +0.75(+4.27%) |
Jan 28, 2016 | 18.02 | 18.06 | 17.56 | 17.58 | 376,524 | -0.31(-1.73%) |
Jan 27, 2016 | 17.70 | 18.16 | 17.58 | 17.89 | 474,842 | +0.14(+0.79%) |
Jan 26, 2016 | 17.00 | 17.80 | 16.79 | 17.75 | 350,516 | +0.79(+4.66%) |
Jan 25, 2016 | 16.70 | 17.31 | 16.68 | 16.96 | 351,241 | +0.14(+0.83%) |
Jan 22, 2016 | 16.65 | 16.97 | 16.50 | 16.82 | 422,654 | +0.46(+2.81%) |
Jan 21, 2016 | 15.85 | 16.52 | 15.85 | 16.36 | 915,648 | +0.34(+2.12%) |
Jan 20, 2016 | 16.45 | 16.54 | 15.89 | 16.02 | 897,999 | -0.73(-4.36%) |
Jan 19, 2016 | 16.85 | 17.05 | 16.55 | 16.75 | 427,446 | +0.12(+0.72%) |
Jan 15, 2016 | 16.48 | 16.63 | 16.63 | 16.63 | 1,477,600 | -0.35(-2.06%) |
Jan 14, 2016 | 16.71 | 17.43 | 16.33 | 16.98 | 1,434,256 | +0.59(+3.60%) |
Jan 13, 2016 | 17.33 | 17.39 | 15.19 | 16.39 | 1,065,970 | -0.94(-5.42%) |
Jan 12, 2016 | 18.80 | 19.02 | 17.10 | 17.33 | 627,108 | -1.34(-7.18%) |
Jan 11, 2016 | 19.35 | 19.35 | 18.44 | 18.67 | 417,877 | -0.48(-2.51%) |
Jan 08, 2016 | 19.50 | 19.67 | 18.85 | 19.15 | 483,316 | -0.25(-1.29%) |
Jan 07, 2016 | 20.36 | 20.45 | 19.39 | 19.40 | 606,962 | -1.26(-6.10%) |
Jan 06, 2016 | 20.30 | 20.71 | 20.25 | 20.66 | 252,639 | +0.13(+0.63%) |
Jan 05, 2016 | 20.34 | 20.69 | 20.27 | 20.53 | 327,961 | +0.21(+1.03%) |
Jan 04, 2016 | 20.54 | 20.54 | 20.05 | 20.32 | 390,202 | -0.54(-2.59%) |
Dec 31, 2015 | 20.62 | 20.86 | 20.86 | 20.86 | 344,800 | +0.12(+0.58%) |
Dec 30, 2015 | 20.69 | 21.12 | 20.58 | 20.74 | 200,609 | -0.01(-0.05%) |
Dec 29, 2015 | 20.24 | 20.77 | 20.21 | 20.75 | 300,636 | +0.56(+2.77%) |
Dec 28, 2015 | 20.21 | 20.33 | 20.04 | 20.19 | 407,123 | -0.07(-0.35%) |
Dec 24, 2015 | 20.58 | 20.26 | 20.26 | 20.26 | 75,200 | -0.25(-1.22%) |
Dec 23, 2015 | 20.58 | 20.89 | 20.43 | 20.51 | 141,558 | +0.02(+0.10%) |
Dec 22, 2015 | 20.38 | 20.77 | 19.95 | 20.49 | 649,482 | +0.24(+1.19%) |
Dec 21, 2015 | 20.39 | 20.67 | 20.11 | 20.25 | 200,960 | +0.00(+0.00%) |
Dec 18, 2015 | 20.42 | 20.68 | 20.10 | 20.25 | 428,485 | -0.37(-1.79%) |
Dec 17, 2015 | 20.78 | 21.01 | 20.29 | 20.62 | 635,586 | -0.11(-0.53%) |
Dec 16, 2015 | 20.76 | 20.96 | 20.35 | 20.73 | 415,970 | +0.15(+0.73%) |
Dec 15, 2015 | 20.46 | 20.80 | 20.46 | 20.58 | 324,469 | +0.18(+0.88%) |
Dec 14, 2015 | 21.25 | 21.40 | 20.27 | 20.40 | 431,116 | -0.88(-4.14%) |
Dec 11, 2015 | 21.43 | 21.91 | 21.17 | 21.28 | 353,192 | -0.42(-1.94%) |
Dec 10, 2015 | 21.38 | 22.24 | 21.38 | 21.70 | 613,149 | +0.34(+1.59%) |
Dec 09, 2015 | 21.75 | 22.14 | 21.33 | 21.36 | 581,157 | -0.48(-2.20%) |
Dec 08, 2015 | 22.51 | 22.73 | 21.76 | 21.84 | 246,118 | -0.91(-4.00%) |
Dec 07, 2015 | 23.35 | 23.51 | 22.49 | 22.75 | 164,970 | -0.58(-2.49%) |
Dec 04, 2015 | 23.01 | 23.54 | 22.95 | 23.33 | 198,678 | +0.28(+1.21%) |
Dec 03, 2015 | 23.38 | 23.78 | 22.61 | 23.05 | 249,092 | -0.23(-0.99%) |
Dec 02, 2015 | 23.28 | 23.39 | 22.88 | 23.28 | 198,291 | +0.01(+0.04%) |
Dec 01, 2015 | 22.98 | 23.50 | 22.91 | 23.27 | 141,426 | +0.35(+1.53%) |
Nov 30, 2015 | 23.12 | 23.24 | 22.70 | 22.92 | 112,355 | -0.11(-0.48%) |
Nov 27, 2015 | 23.05 | 23.24 | 22.93 | 23.03 | 46,001 | -0.04(-0.17%) |
Nov 25, 2015 | 22.73 | 23.07 | 23.07 | 23.07 | 117,800 | +0.31(+1.36%) |
Nov 24, 2015 | 22.11 | 22.78 | 22.08 | 22.76 | 425,469 | +0.54(+2.43%) |
Nov 23, 2015 | 22.34 | 22.89 | 22.08 | 22.22 | 272,903 | -0.12(-0.54%) |
Nov 20, 2015 | 22.10 | 22.51 | 22.00 | 22.34 | 164,436 | +0.36(+1.64%) |
Nov 19, 2015 | 22.75 | 22.84 | 21.82 | 21.98 | 212,238 | -0.68(-3.00%) |
Nov 18, 2015 | 22.77 | 23.06 | 22.54 | 22.66 | 109,959 | -0.13(-0.57%) |
Nov 17, 2015 | 22.80 | 23.14 | 22.56 | 22.79 | 175,959 | +0.03(+0.13%) |
Nov 16, 2015 | 22.61 | 22.79 | 22.44 | 22.76 | 84,515 | +0.16(+0.71%) |
Nov 13, 2015 | 22.18 | 22.75 | 22.15 | 22.60 | 128,856 | +0.27(+1.21%) |
Nov 12, 2015 | 22.75 | 22.87 | 22.23 | 22.33 | 103,265 | -0.60(-2.62%) |
Nov 11, 2015 | 23.65 | 23.74 | 22.81 | 22.93 | 135,277 | -0.62(-2.63%) |
Nov 10, 2015 | 23.47 | 23.74 | 23.37 | 23.55 | 86,924 | -0.04(-0.17%) |
Nov 09, 2015 | 23.91 | 24.13 | 23.35 | 23.59 | 191,582 | -0.45(-1.87%) |
Nov 06, 2015 | 23.47 | 24.06 | 23.14 | 24.04 | 268,173 | +0.36(+1.52%) |
Nov 05, 2015 | 23.82 | 24.22 | 23.46 | 23.68 | 263,638 | -0.15(-0.63%) |
Nov 04, 2015 | 23.42 | 24.50 | 22.82 | 23.83 | 445,448 | +0.68(+2.94%) |
Nov 03, 2015 | 22.91 | 23.68 | 22.59 | 23.15 | 302,135 | +0.17(+0.74%) |
Nov 02, 2015 | 22.60 | 23.11 | 22.59 | 22.98 | 203,621 | +0.36(+1.59%) |
Oct 30, 2015 | 22.57 | 22.84 | 22.42 | 22.62 | 225,605 | +0.02(+0.09%) |
Oct 29, 2015 | 22.44 | 22.82 | 22.35 | 22.60 | 206,196 | +0.16(+0.71%) |
Oct 28, 2015 | 21.88 | 22.55 | 21.57 | 22.44 | 484,345 | +0.65(+2.98%) |
Oct 27, 2015 | 21.93 | 22.26 | 21.77 | 21.79 | 287,469 | -0.21(-0.95%) |
Oct 26, 2015 | 22.28 | 22.44 | 21.91 | 22.00 | 332,791 | -0.32(-1.43%) |
Oct 23, 2015 | 22.48 | 22.73 | 22.18 | 22.32 | 317,077 | +0.06(+0.27%) |
Oct 22, 2015 | 22.58 | 22.65 | 21.90 | 22.26 | 290,515 | -0.25(-1.11%) |
Oct 21, 2015 | 23.13 | 23.13 | 22.31 | 22.51 | 166,031 | -0.59(-2.55%) |
Oct 20, 2015 | 22.99 | 23.25 | 22.71 | 23.10 | 104,445 | +0.10(+0.43%) |
Oct 19, 2015 | 23.37 | 23.64 | 22.93 | 23.00 | 274,019 | -0.50(-2.13%) |
Oct 16, 2015 | 23.36 | 23.88 | 23.18 | 23.50 | 217,759 | +0.24(+1.03%) |
Oct 15, 2015 | 22.54 | 23.26 | 22.41 | 23.26 | 173,108 | +0.83(+3.70%) |
Oct 14, 2015 | 22.48 | 22.74 | 22.34 | 22.43 | 179,018 | -0.04(-0.18%) |
Oct 13, 2015 | 22.81 | 23.01 | 22.44 | 22.47 | 105,707 | -0.44(-1.92%) |
Oct 12, 2015 | 22.84 | 23.04 | 22.48 | 22.91 | 150,247 | +0.07(+0.31%) |
Oct 09, 2015 | 22.87 | 23.70 | 22.57 | 22.84 | 351,361 | +0.11(+0.48%) |
Oct 08, 2015 | 22.53 | 22.88 | 22.20 | 22.73 | 285,815 | +0.14(+0.62%) |
Oct 07, 2015 | 21.93 | 22.70 | 21.58 | 22.59 | 260,612 | +0.69(+3.15%) |
Oct 06, 2015 | 21.74 | 22.00 | 21.31 | 21.90 | 500,335 | +0.10(+0.46%) |
Oct 05, 2015 | 21.26 | 21.89 | 21.08 | 21.80 | 439,286 | +0.71(+3.37%) |
Oct 02, 2015 | 19.92 | 21.25 | 19.75 | 21.09 | 452,468 | +1.05(+5.24%) |
Oct 01, 2015 | 20.05 | 20.33 | 19.59 | 20.04 | 461,402 | -0.01(-0.05%) |
Sep 30, 2015 | 19.59 | 20.19 | 19.36 | 20.05 | 565,072 | +0.70(+3.62%) |
Sep 29, 2015 | 19.94 | 20.05 | 19.20 | 19.35 | 1,199,720 | -0.59(-2.96%) |
Sep 28, 2015 | 21.40 | 21.49 | 19.76 | 19.94 | 531,808 | -1.56(-7.26%) |
Sep 25, 2015 | 22.16 | 22.23 | 21.48 | 21.50 | 365,198 | -0.50(-2.27%) |
Sep 24, 2015 | 22.07 | 22.13 | 21.89 | 22.00 | 257,615 | -0.14(-0.63%) |
Sep 23, 2015 | 21.82 | 22.25 | 21.82 | 22.14 | 275,507 | +0.04(+0.18%) |
Sep 22, 2015 | 21.89 | 22.21 | 21.81 | 22.10 | 118,947 | -0.01(-0.05%) |
Sep 21, 2015 | 22.16 | 22.35 | 21.97 | 22.11 | 130,912 | +0.07(+0.32%) |
Sep 18, 2015 | 21.84 | 22.32 | 21.84 | 22.04 | 221,924 | -0.08(-0.36%) |
Sep 17, 2015 | 21.60 | 22.30 | 21.41 | 22.12 | 238,583 | +0.55(+2.55%) |
Sep 16, 2015 | 21.49 | 21.70 | 21.28 | 21.57 | 158,885 | +0.13(+0.61%) |
Sep 15, 2015 | 21.31 | 21.56 | 21.22 | 21.44 | 128,225 | +0.16(+0.75%) |
Sep 14, 2015 | 21.25 | 21.45 | 21.16 | 21.28 | 216,144 | +0.04(+0.19%) |
Sep 11, 2015 | 21.01 | 21.34 | 20.82 | 21.24 | 85,255 | +0.15(+0.71%) |
Sep 10, 2015 | 21.25 | 21.43 | 20.79 | 21.09 | 199,098 | -0.20(-0.94%) |
Sep 09, 2015 | 21.63 | 21.67 | 21.25 | 21.29 | 182,981 | -0.20(-0.93%) |
Sep 08, 2015 | 21.22 | 21.53 | 20.93 | 21.49 | 245,430 | +0.60(+2.87%) |
Sep 04, 2015 | 20.67 | 20.89 | 20.89 | 20.89 | 278,000 | +0.11(+0.53%) |
Sep 03, 2015 | 20.81 | 21.15 | 20.58 | 20.78 | 145,531 | +0.03(+0.14%) |
Sep 02, 2015 | 20.70 | 20.79 | 20.39 | 20.75 | 188,939 | +0.26(+1.27%) |
Sep 01, 2015 | 20.53 | 20.71 | 20.37 | 20.49 | 236,619 | -0.35(-1.68%) |
Aug 31, 2015 | 21.00 | 21.20 | 20.82 | 20.84 | 113,259 | -0.29(-1.37%) |
Aug 28, 2015 | 21.14 | 21.24 | 20.77 | 21.13 | 183,137 | -0.04(-0.19%) |
Aug 27, 2015 | 20.96 | 21.36 | 20.72 | 21.17 | 188,435 | +0.26(+1.24%) |
Aug 26, 2015 | 20.55 | 20.96 | 20.11 | 20.91 | 300,486 | +0.71(+3.51%) |
Aug 25, 2015 | 21.31 | 21.34 | 20.12 | 20.20 | 349,278 | -0.64(-3.07%) |
Aug 24, 2015 | 20.28 | 21.36 | 20.24 | 20.84 | 255,760 | -0.71(-3.29%) |
Aug 21, 2015 | 21.34 | 21.90 | 21.30 | 21.55 | 181,771 | -0.17(-0.78%) |
Aug 20, 2015 | 21.76 | 21.98 | 21.37 | 21.72 | 215,994 | -0.27(-1.23%) |
Aug 19, 2015 | 21.95 | 22.11 | 21.61 | 21.99 | 187,219 | +0.04(+0.18%) |
Aug 18, 2015 | 22.11 | 22.33 | 21.87 | 21.95 | 156,742 | -0.10(-0.45%) |
Aug 17, 2015 | 21.71 | 22.24 | 21.40 | 22.05 | 167,360 | +0.40(+1.85%) |
Aug 14, 2015 | 21.22 | 21.71 | 21.11 | 21.65 | 139,556 | +0.50(+2.36%) |
Aug 13, 2015 | 20.98 | 21.45 | 20.96 | 21.15 | 139,252 | +0.07(+0.33%) |
Aug 12, 2015 | 20.40 | 21.13 | 20.29 | 21.08 | 422,368 | +0.60(+2.93%) |
Aug 11, 2015 | 20.68 | 20.88 | 20.27 | 20.48 | 246,326 | -0.42(-2.01%) |
Aug 10, 2015 | 21.25 | 21.61 | 20.80 | 20.90 | 209,717 | -0.27(-1.28%) |
Aug 07, 2015 | 22.00 | 22.00 | 20.93 | 21.17 | 317,409 | -0.96(-4.34%) |
Aug 06, 2015 | 22.90 | 22.99 | 21.91 | 22.13 | 419,214 | -0.76(-3.32%) |
Aug 05, 2015 | 22.39 | 24.25 | 22.37 | 22.89 | 496,610 | +0.87(+3.95%) |
Aug 04, 2015 | 22.28 | 22.39 | 21.52 | 22.02 | 216,011 | -0.25(-1.12%) |
Aug 03, 2015 | 22.32 | 22.36 | 22.09 | 22.27 | 88,890 | -0.02(-0.09%) |
Jul 31, 2015 | 22.14 | 22.39 | 21.93 | 22.29 | 95,137 | +0.26(+1.18%) |
Jul 30, 2015 | 22.00 | 22.04 | 21.69 | 22.03 | 111,533 | +0.01(+0.05%) |
Jul 29, 2015 | 22.34 | 22.52 | 22.03 | 22.02 | 116,300 | -0.35(-1.56%) |
Jul 28, 2015 | 22.29 | 22.40 | 21.66 | 22.37 | 180,406 | +0.16(+0.72%) |
Jul 27, 2015 | 22.40 | 22.56 | 22.08 | 22.21 | 90,850 | -0.25(-1.11%) |
Jul 24, 2015 | 22.49 | 22.84 | 22.30 | 22.46 | 96,633 | -0.10(-0.44%) |
Jul 23, 2015 | 23.08 | 23.10 | 22.32 | 22.56 | 157,004 | -0.44(-1.91%) |
Jul 22, 2015 | 22.74 | 23.26 | 22.62 | 23.00 | 119,874 | +0.18(+0.79%) |
Jul 21, 2015 | 22.82 | 23.04 | 22.32 | 22.82 | 133,778 | +0.02(+0.09%) |
Jul 20, 2015 | 23.16 | 23.16 | 22.73 | 22.80 | 137,840 | -0.29(-1.26%) |
Jul 17, 2015 | 23.66 | 23.71 | 23.07 | 23.09 | 128,820 | -0.54(-2.29%) |
Jul 16, 2015 | 23.40 | 23.69 | 23.19 | 23.63 | 139,745 | +0.38(+1.63%) |
Jul 15, 2015 | 24.35 | 24.35 | 23.20 | 23.25 | 326,015 | -1.08(-4.44%) |
Jul 14, 2015 | 24.41 | 24.71 | 24.23 | 24.33 | 124,354 | -0.13(-0.53%) |
Jul 13, 2015 | 24.22 | 24.58 | 24.22 | 24.46 | 97,474 | +0.36(+1.49%) |
Jul 10, 2015 | 23.66 | 24.11 | 23.57 | 24.10 | 187,467 | +0.65(+2.77%) |
Jul 09, 2015 | 23.73 | 23.85 | 23.40 | 23.45 | 309,350 | -0.09(-0.38%) |
Jul 08, 2015 | 24.07 | 24.18 | 23.35 | 23.54 | 150,923 | -0.68(-2.81%) |
Jul 07, 2015 | 23.85 | 24.32 | 23.49 | 24.22 | 131,159 | +0.35(+1.47%) |
Jul 06, 2015 | 23.65 | 24.15 | 23.55 | 23.87 | 159,661 | -0.01(-0.04%) |
Jul 02, 2015 | 24.58 | 23.88 | 23.88 | 23.88 | 159,000 | -0.63(-2.57%) |
Jul 01, 2015 | 24.65 | 24.97 | 24.23 | 24.51 | 260,255 | +0.01(+0.04%) |
Jun 30, 2015 | 24.87 | 24.98 | 24.40 | 24.50 | 172,400 | -0.25(-1.01%) |
Jun 29, 2015 | 25.36 | 25.55 | 24.69 | 24.75 | 142,422 | -0.77(-3.02%) |
Jun 26, 2015 | 25.10 | 25.55 | 24.96 | 25.52 | 245,486 | +0.46(+1.84%) |
Jun 25, 2015 | 25.07 | 25.41 | 24.84 | 25.06 | 97,402 | +0.12(+0.48%) |
Jun 24, 2015 | 25.53 | 25.62 | 24.91 | 24.94 | 70,250 | -0.57(-2.23%) |
Jun 23, 2015 | 25.84 | 25.91 | 25.50 | 25.51 | 99,381 | -0.23(-0.89%) |
Jun 22, 2015 | 25.98 | 26.09 | 25.61 | 25.74 | 103,302 | -0.06(-0.23%) |
Jun 19, 2015 | 25.75 | 26.03 | 25.61 | 25.80 | 158,876 | +0.03(+0.12%) |
Jun 18, 2015 | 25.22 | 25.77 | 25.03 | 25.77 | 187,371 | +0.68(+2.71%) |
Jun 17, 2015 | 25.01 | 25.20 | 24.82 | 25.09 | 64,282 | +0.21(+0.84%) |
Jun 16, 2015 | 24.69 | 25.02 | 24.59 | 24.88 | 129,659 | +0.16(+0.65%) |
Jun 15, 2015 | 24.64 | 25.04 | 24.42 | 24.72 | 118,593 | -0.10(-0.40%) |
Jun 12, 2015 | 25.08 | 25.49 | 24.75 | 24.82 | 97,731 | -0.35(-1.39%) |
Jun 11, 2015 | 25.43 | 25.50 | 25.10 | 25.17 | 119,069 | -0.16(-0.63%) |
Jun 10, 2015 | 25.32 | 25.48 | 25.16 | 25.33 | 92,538 | +0.17(+0.68%) |
Jun 09, 2015 | 25.42 | 25.45 | 25.13 | 25.16 | 156,484 | -0.29(-1.14%) |
Jun 08, 2015 | 25.52 | 25.59 | 25.27 | 25.45 | 153,309 | -0.15(-0.59%) |
Jun 05, 2015 | 25.81 | 25.81 | 25.44 | 25.60 | 93,912 | -0.27(-1.04%) |
Jun 04, 2015 | 25.99 | 26.16 | 25.77 | 25.87 | 109,123 | -0.31(-1.18%) |
Jun 03, 2015 | 26.43 | 26.43 | 26.05 | 26.18 | 80,791 | -0.15(-0.57%) |
Jun 02, 2015 | 26.07 | 26.39 | 25.90 | 26.33 | 145,954 | +0.12(+0.46%) |
Jun 01, 2015 | 25.90 | 26.38 | 25.50 | 26.21 | 121,044 | +0.45(+1.75%) |
May 29, 2015 | 25.77 | 25.98 | 25.54 | 25.76 | 202,454 | -0.05(-0.19%) |
May 28, 2015 | 25.49 | 25.83 | 25.44 | 25.81 | 142,839 | +0.29(+1.14%) |
May 27, 2015 | 25.46 | 25.59 | 25.19 | 25.52 | 144,970 | +0.06(+0.24%) |
May 26, 2015 | 25.44 | 25.68 | 25.30 | 25.46 | 161,218 | -0.14(-0.55%) |
May 22, 2015 | 25.43 | 25.60 | 25.60 | 25.60 | 217,000 | +0.08(+0.31%) |
May 21, 2015 | 25.41 | 25.57 | 25.05 | 25.52 | 220,065 | +0.27(+1.07%) |
May 20, 2015 | 25.21 | 25.40 | 25.10 | 25.25 | 80,500 | +0.11(+0.44%) |
May 19, 2015 | 25.25 | 25.25 | 25.03 | 25.14 | 217,452 | -0.07(-0.28%) |
May 18, 2015 | 25.07 | 25.26 | 25.03 | 25.21 | 182,430 | +0.03(+0.12%) |
May 15, 2015 | 25.03 | 25.23 | 24.89 | 25.18 | 174,437 | +0.18(+0.72%) |
May 14, 2015 | 24.96 | 25.06 | 24.70 | 25.00 | 131,998 | +0.21(+0.85%) |
May 13, 2015 | 25.12 | 25.20 | 24.65 | 24.79 | 208,125 | -0.20(-0.80%) |
May 12, 2015 | 24.99 | 25.03 | 24.51 | 24.99 | 177,158 | -0.15(-0.60%) |
May 11, 2015 | 25.30 | 25.44 | 25.00 | 25.14 | 156,577 | -0.13(-0.51%) |
May 08, 2015 | 25.30 | 25.37 | 24.92 | 25.27 | 210,178 | +0.27(+1.08%) |
May 07, 2015 | 24.75 | 25.25 | 24.54 | 25.00 | 286,261 | +0.19(+0.77%) |
May 06, 2015 | 25.73 | 26.13 | 24.75 | 24.81 | 469,294 | -1.32(-5.05%) |
May 05, 2015 | 26.00 | 26.36 | 25.76 | 26.13 | 212,922 | +0.01(+0.04%) |
May 04, 2015 | 26.31 | 26.45 | 25.96 | 26.12 | 220,879 | -0.18(-0.68%) |
May 01, 2015 | 26.30 | 26.41 | 25.82 | 26.30 | 202,951 | +0.13(+0.50%) |
Apr 30, 2015 | 26.41 | 26.55 | 26.06 | 26.17 | 201,376 | -0.42(-1.58%) |
Apr 29, 2015 | 26.63 | 27.13 | 26.52 | 26.59 | 234,603 | -0.07(-0.26%) |
Apr 28, 2015 | 26.46 | 26.77 | 26.34 | 26.66 | 82,179 | +0.14(+0.53%) |
Apr 27, 2015 | 26.70 | 26.96 | 26.38 | 26.52 | 88,432 | -0.16(-0.60%) |
Apr 24, 2015 | 26.67 | 26.79 | 26.51 | 26.68 | 104,543 | +0.11(+0.41%) |
Apr 23, 2015 | 26.54 | 26.68 | 26.50 | 26.57 | 146,430 | -0.05(-0.19%) |
Apr 22, 2015 | 26.52 | 26.79 | 26.50 | 26.62 | 84,609 | +0.09(+0.34%) |
Apr 21, 2015 | 26.67 | 26.72 | 26.50 | 26.53 | 57,142 | -0.08(-0.30%) |
Apr 20, 2015 | 26.64 | 26.78 | 26.37 | 26.61 | 93,827 | +0.18(+0.68%) |
Apr 17, 2015 | 26.46 | 26.56 | 26.13 | 26.43 | 160,293 | -0.20(-0.75%) |
Apr 16, 2015 | 26.87 | 26.87 | 26.36 | 26.63 | 200,817 | -0.24(-0.89%) |
Apr 15, 2015 | 27.15 | 27.15 | 26.84 | 26.87 | 118,840 | -0.14(-0.52%) |
Apr 14, 2015 | 27.13 | 27.36 | 26.73 | 27.01 | 85,934 | -0.09(-0.33%) |
Apr 13, 2015 | 27.58 | 27.75 | 27.09 | 27.10 | 100,013 | -0.40(-1.45%) |
Apr 10, 2015 | 26.99 | 27.51 | 26.97 | 27.50 | 274,329 | +0.56(+2.08%) |
Apr 09, 2015 | 26.51 | 27.09 | 26.24 | 26.94 | 204,416 | +0.46(+1.74%) |
Apr 08, 2015 | 25.96 | 26.61 | 25.91 | 26.48 | 340,637 | +0.53(+2.04%) |
Apr 07, 2015 | 26.20 | 26.59 | 25.91 | 25.95 | 142,763 | -0.22(-0.84%) |
Apr 06, 2015 | 25.70 | 26.29 | 25.55 | 26.17 | 108,121 | +0.36(+1.39%) |
Apr 02, 2015 | 25.72 | 25.81 | 25.81 | 25.81 | 198,900 | -0.15(-0.58%) |