Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 13.21 | 13.41 | 12.80 | 12.98 | 1,694,684 | -0.31(-2.30%) |
Apr 28, 2016 | 14.40 | 14.40 | 12.72 | 13.29 | 2,487,186 | -1.93(-12.68%) |
Apr 27, 2016 | 15.20 | 15.51 | 15.10 | 15.22 | 778,509 | -0.04(-0.24%) |
Apr 26, 2016 | 14.92 | 15.26 | 14.81 | 15.25 | 959,507 | +0.39(+2.62%) |
Apr 25, 2016 | 14.93 | 14.96 | 14.55 | 14.86 | 519,786 | -0.22(-1.47%) |
Apr 22, 2016 | 14.90 | 15.35 | 14.90 | 15.09 | 681,128 | +0.26(+1.75%) |
Apr 21, 2016 | 14.85 | 15.22 | 14.74 | 14.83 | 714,286 | -0.01(-0.06%) |
Apr 20, 2016 | 14.43 | 14.94 | 14.43 | 14.84 | 983,159 | +0.39(+2.70%) |
Apr 19, 2016 | 14.14 | 14.72 | 14.14 | 14.45 | 669,060 | +0.37(+2.63%) |
Apr 18, 2016 | 13.95 | 14.11 | 13.61 | 14.08 | 884,319 | +0.08(+0.60%) |
Apr 15, 2016 | 14.01 | 14.30 | 13.98 | 13.99 | 1,226,011 | -0.02(-0.13%) |
Apr 14, 2016 | 13.70 | 14.25 | 13.53 | 14.01 | 1,028,476 | +0.38(+2.79%) |
Apr 13, 2016 | 13.40 | 13.78 | 13.37 | 13.63 | 991,965 | +0.46(+3.52%) |
Apr 12, 2016 | 12.69 | 13.50 | 12.69 | 13.17 | 2,008,071 | +0.47(+3.73%) |
Apr 11, 2016 | 12.11 | 13.03 | 12.03 | 12.69 | 2,229,520 | +0.63(+5.23%) |
Apr 08, 2016 | 12.04 | 12.25 | 11.84 | 12.06 | 3,499,952 | +0.12(+1.01%) |
Apr 07, 2016 | 12.87 | 12.93 | 11.89 | 11.94 | 3,263,124 | -0.75(-5.92%) |
Apr 06, 2016 | 13.95 | 14.01 | 12.31 | 12.69 | 5,979,719 | -2.30(-15.34%) |
Apr 05, 2016 | 15.06 | 15.22 | 14.86 | 14.99 | 626,719 | -0.23(-1.52%) |
Apr 04, 2016 | 15.62 | 15.70 | 15.22 | 15.22 | 588,660 | -0.44(-2.78%) |
Apr 01, 2016 | 15.38 | 15.73 | 15.26 | 15.66 | 583,574 | +0.08(+0.54%) |
Mar 31, 2016 | 15.51 | 15.70 | 15.48 | 15.58 | 973,600 | +0.06(+0.42%) |
Mar 30, 2016 | 15.29 | 15.63 | 15.13 | 15.51 | 916,975 | +0.34(+2.26%) |
Mar 29, 2016 | 14.78 | 15.22 | 14.35 | 15.17 | 966,823 | +0.30(+1.99%) |
Mar 28, 2016 | 14.66 | 14.95 | 14.59 | 14.87 | 602,890 | +0.25(+1.71%) |
Mar 24, 2016 | 14.72 | 14.62 | 14.62 | 14.62 | 1,036,427 | -0.27(-1.81%) |
Mar 23, 2016 | 15.22 | 15.40 | 14.82 | 14.89 | 1,515,578 | -0.43(-2.78%) |
Mar 22, 2016 | 14.97 | 15.38 | 14.89 | 15.32 | 1,206,630 | +0.17(+1.10%) |
Mar 21, 2016 | 15.26 | 15.49 | 14.92 | 15.15 | 1,081,989 | -0.19(-1.21%) |
Mar 18, 2016 | 14.29 | 15.35 | 14.21 | 15.34 | 2,927,704 | +1.21(+8.53%) |
Mar 17, 2016 | 13.70 | 14.30 | 13.54 | 14.13 | 1,170,099 | +0.41(+2.97%) |
Mar 16, 2016 | 13.63 | 14.00 | 13.46 | 13.72 | 787,566 | +0.05(+0.34%) |
Mar 15, 2016 | 14.36 | 14.36 | 13.42 | 13.68 | 1,018,390 | -0.84(-5.81%) |
Mar 14, 2016 | 14.25 | 14.64 | 14.12 | 14.52 | 1,019,137 | +0.34(+2.42%) |
Mar 11, 2016 | 13.07 | 14.39 | 13.06 | 14.18 | 1,592,753 | +1.30(+10.08%) |
Mar 10, 2016 | 13.15 | 13.33 | 12.79 | 12.88 | 760,400 | -0.19(-1.49%) |
Mar 09, 2016 | 12.97 | 13.18 | 12.69 | 13.07 | 1,174,714 | +0.16(+1.22%) |
Mar 08, 2016 | 13.09 | 13.46 | 12.71 | 12.92 | 1,332,811 | -0.29(-2.18%) |
Mar 07, 2016 | 13.03 | 13.35 | 12.98 | 13.20 | 1,567,154 | +0.13(+0.99%) |
Mar 04, 2016 | 13.50 | 13.61 | 12.86 | 13.07 | 1,690,665 | -0.34(-2.56%) |
Mar 03, 2016 | 13.37 | 13.59 | 13.28 | 13.42 | 717,553 | +0.05(+0.35%) |
Mar 02, 2016 | 13.48 | 13.70 | 13.20 | 13.37 | 1,390,059 | -0.12(-0.89%) |
Mar 01, 2016 | 12.75 | 13.51 | 12.74 | 13.49 | 826,862 | +0.88(+6.99%) |
Feb 29, 2016 | 12.86 | 12.88 | 12.61 | 12.61 | 862,968 | -0.29(-2.23%) |
Feb 26, 2016 | 12.66 | 12.93 | 12.55 | 12.90 | 593,441 | +0.24(+1.90%) |
Feb 25, 2016 | 12.66 | 12.74 | 12.40 | 12.66 | 748,380 | +0.06(+0.44%) |
Feb 24, 2016 | 12.83 | 12.88 | 12.49 | 12.60 | 890,692 | -0.42(-3.20%) |
Feb 23, 2016 | 13.31 | 13.47 | 13.02 | 13.02 | 928,716 | -0.39(-2.91%) |
Feb 22, 2016 | 13.26 | 13.61 | 13.17 | 13.41 | 1,216,475 | +0.25(+1.90%) |
Feb 19, 2016 | 12.53 | 13.20 | 12.47 | 13.16 | 1,291,319 | +0.60(+4.80%) |
Feb 18, 2016 | 12.70 | 12.86 | 12.44 | 12.55 | 1,118,314 | -0.13(-1.02%) |
Feb 17, 2016 | 12.58 | 13.14 | 12.53 | 12.68 | 1,251,609 | +0.19(+1.56%) |
Feb 16, 2016 | 12.34 | 12.52 | 11.81 | 12.49 | 1,038,374 | +0.30(+2.43%) |
Feb 12, 2016 | 11.88 | 12.19 | 12.19 | 12.19 | 1,236,594 | +0.32(+2.65%) |
Feb 11, 2016 | 12.95 | 12.95 | 11.73 | 11.88 | 1,504,885 | -1.20(-9.15%) |
Feb 10, 2016 | 13.15 | 13.58 | 12.93 | 13.07 | 1,047,780 | +0.06(+0.50%) |
Feb 09, 2016 | 13.32 | 13.41 | 12.73 | 13.01 | 1,637,168 | -0.64(-4.69%) |
Feb 08, 2016 | 14.21 | 14.25 | 13.52 | 13.65 | 995,132 | -0.71(-4.97%) |
Feb 05, 2016 | 14.59 | 14.67 | 14.27 | 14.36 | 880,211 | -0.30(-2.02%) |
Feb 04, 2016 | 14.65 | 14.92 | 14.37 | 14.66 | 1,002,134 | -0.06(-0.38%) |
Feb 03, 2016 | 15.21 | 15.23 | 14.52 | 14.71 | 1,064,520 | -0.34(-2.28%) |
Feb 02, 2016 | 15.68 | 15.69 | 15.00 | 15.06 | 964,543 | -0.80(-5.03%) |
Feb 01, 2016 | 16.56 | 16.78 | 15.71 | 15.86 | 1,431,482 | -1.01(-5.99%) |
Jan 29, 2016 | 16.32 | 16.87 | 16.30 | 16.87 | 1,079,956 | +0.76(+4.72%) |
Jan 28, 2016 | 16.10 | 16.20 | 15.80 | 16.11 | 564,744 | +0.19(+1.17%) |
Jan 27, 2016 | 16.05 | 16.36 | 15.77 | 15.92 | 522,318 | -0.13(-0.81%) |
Jan 26, 2016 | 15.71 | 16.24 | 15.67 | 16.05 | 536,354 | +0.50(+3.22%) |
Jan 25, 2016 | 16.32 | 16.32 | 15.52 | 15.55 | 665,601 | -0.88(-5.36%) |
Jan 22, 2016 | 15.99 | 16.53 | 15.99 | 16.43 | 859,750 | +0.64(+4.05%) |
Jan 21, 2016 | 16.30 | 16.47 | 15.73 | 15.79 | 874,766 | -0.53(-3.24%) |
Jan 20, 2016 | 16.10 | 16.53 | 15.69 | 16.32 | 986,971 | -0.08(-0.51%) |
Jan 19, 2016 | 17.58 | 17.63 | 16.23 | 16.40 | 1,022,189 | -0.97(-5.60%) |
Jan 15, 2016 | 17.12 | 17.38 | 17.38 | 17.38 | 977,865 | -0.25(-1.42%) |
Jan 14, 2016 | 17.83 | 17.96 | 17.21 | 17.63 | 1,277,401 | -0.08(-0.47%) |
Jan 13, 2016 | 18.45 | 19.12 | 17.66 | 17.71 | 949,588 | -0.74(-4.02%) |
Jan 12, 2016 | 19.47 | 19.67 | 18.23 | 18.45 | 1,082,342 | -0.83(-4.28%) |
Jan 11, 2016 | 19.75 | 19.75 | 19.00 | 19.28 | 646,825 | -0.33(-1.70%) |
Jan 08, 2016 | 19.75 | 19.75 | 19.57 | 19.61 | 723,111 | +0.04(+0.19%) |
Jan 07, 2016 | 20.04 | 20.22 | 19.57 | 19.57 | 532,585 | -0.88(-4.31%) |
Jan 06, 2016 | 20.67 | 20.75 | 20.25 | 20.45 | 376,322 | -0.61(-2.90%) |
Jan 05, 2016 | 21.65 | 21.69 | 21.03 | 21.07 | 499,431 | -0.57(-2.66%) |
Jan 04, 2016 | 21.84 | 21.93 | 21.12 | 21.64 | 745,192 | -0.64(-2.87%) |
Dec 31, 2015 | 22.36 | 22.28 | 22.28 | 22.28 | 412,737 | -0.22(-0.99%) |
Dec 30, 2015 | 22.79 | 22.93 | 22.46 | 22.50 | 383,872 | -0.32(-1.38%) |
Dec 29, 2015 | 22.84 | 23.07 | 22.71 | 22.82 | 277,079 | +0.17(+0.74%) |
Dec 28, 2015 | 22.76 | 22.87 | 22.51 | 22.65 | 559,153 | -0.27(-1.17%) |
Dec 24, 2015 | 22.87 | 22.92 | 22.92 | 22.92 | 168,675 | +0.02(+0.08%) |
Dec 23, 2015 | 22.60 | 22.98 | 22.40 | 22.90 | 527,738 | +0.48(+2.15%) |
Dec 22, 2015 | 21.92 | 22.45 | 21.64 | 22.42 | 645,274 | +0.59(+2.72%) |
Dec 21, 2015 | 21.50 | 21.84 | 21.44 | 21.83 | 597,057 | +0.42(+1.95%) |
Dec 18, 2015 | 21.84 | 21.84 | 21.13 | 21.41 | 2,459,638 | -0.57(-2.57%) |
Dec 17, 2015 | 22.49 | 22.51 | 21.72 | 21.98 | 580,459 | -0.50(-2.23%) |
Dec 16, 2015 | 22.49 | 22.56 | 22.12 | 22.48 | 426,624 | +0.19(+0.83%) |
Dec 15, 2015 | 22.16 | 22.42 | 21.92 | 22.29 | 413,908 | +0.24(+1.09%) |
Dec 14, 2015 | 22.09 | 22.23 | 21.69 | 22.05 | 770,757 | -0.06(-0.25%) |
Dec 11, 2015 | 22.46 | 22.57 | 21.94 | 22.11 | 634,116 | -0.76(-3.33%) |
Dec 10, 2015 | 23.08 | 23.21 | 22.83 | 22.87 | 295,204 | -0.22(-0.96%) |
Dec 09, 2015 | 23.52 | 23.82 | 23.07 | 23.09 | 380,217 | -0.53(-2.24%) |
Dec 08, 2015 | 23.90 | 23.92 | 23.53 | 23.62 | 332,696 | -0.52(-2.15%) |
Dec 07, 2015 | 24.42 | 24.83 | 23.94 | 24.14 | 526,079 | -0.23(-0.95%) |
Dec 04, 2015 | 24.08 | 24.51 | 23.98 | 24.37 | 394,113 | +0.29(+1.19%) |
Dec 03, 2015 | 25.08 | 25.15 | 24.04 | 24.08 | 341,253 | -0.90(-3.60%) |
Dec 02, 2015 | 25.35 | 25.83 | 24.88 | 24.98 | 476,265 | -0.41(-1.61%) |
Dec 01, 2015 | 24.96 | 25.42 | 24.96 | 25.39 | 1,537,699 | +0.53(+2.13%) |
Nov 30, 2015 | 25.04 | 25.10 | 24.79 | 24.86 | 371,518 | -0.06(-0.22%) |
Nov 27, 2015 | 24.61 | 25.04 | 24.61 | 24.91 | 201,078 | +0.22(+0.90%) |
Nov 25, 2015 | 24.66 | 24.69 | 24.69 | 24.69 | 398,717 | +0.09(+0.38%) |
Nov 24, 2015 | 24.18 | 24.72 | 23.92 | 24.60 | 821,113 | +0.21(+0.87%) |
Nov 23, 2015 | 24.65 | 24.94 | 24.32 | 24.39 | 599,651 | -0.34(-1.38%) |
Nov 20, 2015 | 24.88 | 25.19 | 24.65 | 24.73 | 468,341 | -0.01(-0.04%) |
Nov 19, 2015 | 24.70 | 24.87 | 24.45 | 24.74 | 302,241 | -0.02(-0.07%) |
Nov 18, 2015 | 24.55 | 24.78 | 23.84 | 24.76 | 681,075 | +0.30(+1.24%) |
Nov 17, 2015 | 25.52 | 25.52 | 24.41 | 24.45 | 650,971 | -1.03(-4.04%) |
Nov 16, 2015 | 24.84 | 25.50 | 24.83 | 25.48 | 542,348 | +0.57(+2.29%) |
Nov 13, 2015 | 24.36 | 24.99 | 24.36 | 24.91 | 1,852,692 | +0.37(+1.50%) |
Nov 12, 2015 | 25.16 | 25.41 | 24.50 | 24.54 | 460,276 | -0.84(-3.30%) |
Nov 11, 2015 | 25.53 | 25.89 | 25.29 | 25.38 | 488,452 | -0.04(-0.14%) |
Nov 10, 2015 | 25.22 | 25.45 | 24.99 | 25.42 | 655,709 | +0.21(+0.84%) |
Nov 09, 2015 | 25.85 | 26.02 | 25.09 | 25.21 | 635,363 | -0.58(-2.25%) |
Nov 06, 2015 | 24.47 | 25.81 | 24.47 | 25.79 | 754,450 | +1.32(+5.41%) |
Nov 05, 2015 | 24.20 | 24.68 | 23.93 | 24.46 | 535,668 | +0.37(+1.53%) |
Nov 04, 2015 | 24.25 | 24.30 | 23.87 | 24.09 | 382,188 | -0.08(-0.34%) |
Nov 03, 2015 | 24.35 | 24.46 | 23.74 | 24.18 | 618,406 | -0.24(-0.98%) |
Nov 02, 2015 | 23.65 | 24.56 | 23.62 | 24.42 | 597,729 | +0.80(+3.39%) |
Oct 30, 2015 | 24.00 | 24.16 | 23.53 | 23.62 | 2,313,016 | -0.40(-1.65%) |
Oct 29, 2015 | 23.73 | 24.28 | 23.73 | 24.01 | 355,357 | +0.08(+0.35%) |
Oct 28, 2015 | 23.24 | 23.94 | 23.24 | 23.93 | 680,636 | +0.73(+3.13%) |
Oct 27, 2015 | 23.67 | 23.73 | 23.05 | 23.20 | 391,727 | -0.63(-2.62%) |
Oct 26, 2015 | 23.94 | 24.18 | 23.74 | 23.83 | 375,921 | -0.23(-0.96%) |
Oct 23, 2015 | 23.58 | 24.13 | 23.33 | 24.06 | 470,507 | +0.78(+3.36%) |
Oct 22, 2015 | 23.01 | 23.43 | 23.00 | 23.27 | 358,338 | +0.48(+2.10%) |
Oct 21, 2015 | 23.52 | 23.65 | 22.75 | 22.80 | 475,269 | -0.61(-2.59%) |
Oct 20, 2015 | 23.23 | 23.57 | 23.09 | 23.40 | 371,381 | +0.19(+0.83%) |
Oct 19, 2015 | 23.05 | 23.50 | 23.05 | 23.21 | 477,216 | +0.04(+0.16%) |
Oct 16, 2015 | 23.16 | 23.30 | 22.88 | 23.17 | 430,386 | +0.10(+0.44%) |
Oct 15, 2015 | 22.70 | 23.08 | 22.57 | 23.07 | 348,389 | +0.53(+2.37%) |
Oct 14, 2015 | 22.66 | 22.96 | 22.32 | 22.54 | 524,581 | +0.13(+0.57%) |
Oct 13, 2015 | 22.90 | 23.00 | 22.36 | 22.41 | 418,513 | -0.56(-2.44%) |
Oct 12, 2015 | 23.09 | 23.37 | 22.87 | 22.97 | 427,090 | -0.09(-0.40%) |
Oct 09, 2015 | 23.08 | 23.28 | 22.95 | 23.06 | 518,159 | -0.01(-0.04%) |
Oct 08, 2015 | 22.66 | 23.15 | 22.52 | 23.07 | 475,104 | +0.32(+1.41%) |
Oct 07, 2015 | 22.23 | 22.77 | 22.23 | 22.75 | 542,525 | +0.60(+2.70%) |
Oct 06, 2015 | 21.79 | 22.24 | 21.70 | 22.15 | 814,301 | +0.32(+1.47%) |
Oct 05, 2015 | 21.54 | 21.98 | 21.30 | 21.83 | 385,666 | +0.43(+2.02%) |
Oct 02, 2015 | 21.09 | 21.33 | 20.74 | 21.40 | 485,210 | -0.01(-0.04%) |
Oct 01, 2015 | 21.41 | 21.59 | 20.97 | 21.41 | 603,233 | -0.03(-0.13%) |
Sep 30, 2015 | 21.55 | 21.74 | 21.11 | 21.44 | 805,223 | +0.15(+0.69%) |
Sep 29, 2015 | 21.08 | 21.33 | 20.98 | 21.29 | 553,861 | +0.21(+1.00%) |
Sep 28, 2015 | 21.17 | 21.23 | 20.80 | 21.08 | 688,529 | -0.27(-1.25%) |
Sep 25, 2015 | 21.24 | 21.54 | 21.10 | 21.34 | 819,860 | +0.41(+1.98%) |
Sep 24, 2015 | 20.88 | 21.03 | 20.56 | 20.93 | 649,310 | -0.18(-0.87%) |
Sep 23, 2015 | 21.29 | 21.34 | 20.84 | 21.11 | 552,618 | -0.07(-0.35%) |
Sep 22, 2015 | 21.85 | 21.97 | 21.07 | 21.19 | 780,422 | -0.95(-4.28%) |
Sep 21, 2015 | 21.97 | 22.36 | 21.90 | 22.13 | 446,544 | +0.40(+1.86%) |
Sep 18, 2015 | 22.03 | 22.28 | 21.64 | 21.73 | 1,205,699 | -0.54(-2.44%) |
Sep 17, 2015 | 22.25 | 22.82 | 22.21 | 22.27 | 683,750 | -0.06(-0.25%) |
Sep 16, 2015 | 22.39 | 22.56 | 22.23 | 22.33 | 481,273 | -0.06(-0.29%) |
Sep 15, 2015 | 22.10 | 22.51 | 21.99 | 22.39 | 551,624 | +0.36(+1.63%) |
Sep 14, 2015 | 22.25 | 22.36 | 22.00 | 22.03 | 451,571 | -0.18(-0.83%) |
Sep 11, 2015 | 21.94 | 22.28 | 21.91 | 22.22 | 430,217 | +0.09(+0.42%) |
Sep 10, 2015 | 21.97 | 22.40 | 21.96 | 22.13 | 525,380 | +0.13(+0.59%) |
Sep 09, 2015 | 22.02 | 22.31 | 21.74 | 22.00 | 883,192 | +0.10(+0.46%) |
Sep 08, 2015 | 21.80 | 21.92 | 21.40 | 21.90 | 910,460 | +0.42(+1.97%) |
Sep 04, 2015 | 21.86 | 21.47 | 21.47 | 21.47 | 817,096 | -0.74(-3.35%) |
Sep 03, 2015 | 22.56 | 22.71 | 22.18 | 22.22 | 848,216 | -0.19(-0.86%) |
Sep 02, 2015 | 22.24 | 22.41 | 21.79 | 22.41 | 835,521 | +0.50(+2.27%) |
Sep 01, 2015 | 21.86 | 22.33 | 21.83 | 21.91 | 800,239 | -0.40(-1.77%) |
Aug 31, 2015 | 22.53 | 22.58 | 22.23 | 22.31 | 2,760,375 | -0.44(-1.94%) |
Aug 28, 2015 | 22.72 | 22.86 | 22.40 | 22.75 | 793,147 | -0.06(-0.28%) |
Aug 27, 2015 | 22.51 | 22.88 | 22.20 | 22.82 | 1,058,285 | +0.63(+2.86%) |
Aug 26, 2015 | 22.36 | 22.43 | 21.56 | 22.18 | 1,277,182 | +0.28(+1.26%) |
Aug 25, 2015 | 22.97 | 23.07 | 21.88 | 21.90 | 958,242 | -0.44(-1.98%) |
Aug 24, 2015 | 22.40 | 23.26 | 21.96 | 22.35 | 1,249,291 | -1.06(-4.52%) |
Aug 21, 2015 | 23.71 | 23.79 | 23.25 | 23.40 | 1,141,617 | -0.69(-2.86%) |
Aug 20, 2015 | 24.99 | 25.22 | 24.08 | 24.09 | 1,069,970 | -1.20(-4.73%) |
Aug 19, 2015 | 25.55 | 25.73 | 25.22 | 25.29 | 525,202 | -0.43(-1.68%) |
Aug 18, 2015 | 25.68 | 25.86 | 25.57 | 25.72 | 462,819 | -0.06(-0.25%) |
Aug 17, 2015 | 25.65 | 26.02 | 25.45 | 25.79 | 604,841 | -0.03(-0.11%) |
Aug 14, 2015 | 25.67 | 26.04 | 25.41 | 25.81 | 565,766 | +0.08(+0.32%) |
Aug 13, 2015 | 25.33 | 26.02 | 25.32 | 25.73 | 605,120 | +0.40(+1.60%) |
Aug 12, 2015 | 25.60 | 25.85 | 25.06 | 25.33 | 758,533 | -0.60(-2.31%) |
Aug 11, 2015 | 24.97 | 26.11 | 24.97 | 25.92 | 1,491,356 | +0.58(+2.29%) |
Aug 10, 2015 | 24.57 | 26.17 | 24.27 | 25.34 | 2,880,559 | +1.39(+5.80%) |
Aug 07, 2015 | 23.36 | 24.03 | 23.31 | 23.96 | 6,679,845 | +0.04(+0.15%) |
Aug 06, 2015 | 25.86 | 25.93 | 23.82 | 23.92 | 1,746,327 | -1.89(-7.34%) |
Aug 05, 2015 | 26.95 | 27.25 | 25.44 | 25.81 | 828,904 | -1.02(-3.80%) |
Aug 04, 2015 | 26.84 | 27.18 | 26.55 | 26.83 | 396,051 | +0.01(+0.03%) |
Aug 03, 2015 | 27.25 | 27.48 | 26.71 | 26.82 | 546,843 | -0.34(-1.25%) |
Jul 31, 2015 | 26.73 | 27.61 | 26.63 | 27.16 | 807,014 | +0.51(+1.93%) |
Jul 30, 2015 | 24.84 | 27.26 | 24.84 | 26.65 | 954,609 | +2.21(+9.03%) |
Jul 29, 2015 | 24.09 | 24.87 | 23.97 | 24.44 | 520,003 | +0.40(+1.68%) |
Jul 28, 2015 | 24.23 | 24.23 | 23.68 | 24.04 | 520,785 | -0.06(-0.23%) |
Jul 27, 2015 | 24.18 | 24.18 | 23.85 | 24.09 | 406,162 | -0.28(-1.13%) |
Jul 24, 2015 | 24.38 | 24.71 | 24.33 | 24.37 | 415,991 | +0.16(+0.65%) |
Jul 23, 2015 | 24.76 | 24.78 | 24.18 | 24.21 | 319,632 | -0.53(-2.16%) |
Jul 22, 2015 | 24.78 | 24.96 | 24.54 | 24.75 | 466,051 | -0.16(-0.63%) |
Jul 21, 2015 | 24.87 | 25.37 | 24.76 | 24.90 | 342,847 | +0.00(+0.00%) |
Jul 20, 2015 | 25.02 | 25.02 | 24.67 | 24.90 | 328,129 | -0.06(-0.26%) |
Jul 17, 2015 | 25.33 | 25.43 | 24.95 | 24.97 | 321,597 | -0.43(-1.70%) |
Jul 16, 2015 | 25.18 | 25.46 | 25.07 | 25.40 | 333,918 | +0.35(+1.40%) |
Jul 15, 2015 | 24.83 | 25.21 | 24.75 | 25.05 | 1,375,641 | +0.21(+0.85%) |
Jul 14, 2015 | 24.62 | 24.85 | 24.45 | 24.84 | 461,370 | +0.29(+1.16%) |
Jul 13, 2015 | 24.66 | 24.76 | 24.47 | 24.55 | 328,309 | +0.05(+0.19%) |
Jul 10, 2015 | 24.45 | 24.68 | 24.35 | 24.51 | 454,894 | +0.49(+2.03%) |
Jul 09, 2015 | 24.10 | 24.16 | 23.80 | 24.02 | 434,199 | +0.25(+1.04%) |
Jul 08, 2015 | 24.07 | 24.19 | 23.63 | 23.77 | 379,337 | -0.53(-2.19%) |
Jul 07, 2015 | 24.40 | 24.40 | 23.94 | 24.30 | 398,514 | -0.13(-0.53%) |
Jul 06, 2015 | 24.27 | 24.62 | 24.27 | 24.43 | 224,399 | -0.10(-0.41%) |
Jul 02, 2015 | 25.15 | 24.53 | 24.53 | 24.53 | 313,506 | -0.50(-1.98%) |
Jul 01, 2015 | 25.08 | 25.47 | 24.98 | 25.03 | 415,568 | +0.22(+0.89%) |
Jun 30, 2015 | 24.66 | 24.91 | 24.53 | 24.81 | 525,656 | +0.35(+1.43%) |
Jun 29, 2015 | 25.07 | 25.07 | 24.42 | 24.46 | 377,292 | -0.77(-3.06%) |
Jun 26, 2015 | 25.35 | 25.35 | 25.11 | 25.23 | 458,142 | -0.01(-0.04%) |
Jun 25, 2015 | 25.51 | 25.51 | 25.20 | 25.24 | 312,626 | -0.18(-0.72%) |
Jun 24, 2015 | 25.37 | 25.55 | 25.33 | 25.43 | 394,399 | -0.04(-0.14%) |
Jun 23, 2015 | 25.29 | 25.52 | 25.22 | 25.46 | 908,982 | +0.22(+0.87%) |
Jun 22, 2015 | 25.40 | 25.41 | 24.94 | 25.24 | 423,092 | +0.00(+0.00%) |
Jun 19, 2015 | 25.13 | 25.47 | 25.05 | 25.24 | 784,757 | +0.11(+0.44%) |
Jun 18, 2015 | 24.73 | 25.15 | 24.58 | 25.13 | 385,103 | +0.52(+2.13%) |
Jun 17, 2015 | 24.92 | 24.99 | 24.51 | 24.61 | 509,922 | -0.21(-0.85%) |
Jun 16, 2015 | 24.18 | 24.92 | 24.17 | 24.82 | 705,954 | +0.60(+2.47%) |
Jun 15, 2015 | 23.95 | 24.27 | 23.82 | 24.22 | 570,979 | -0.04(-0.15%) |
Jun 12, 2015 | 24.33 | 24.42 | 24.11 | 24.26 | 206,309 | -0.12(-0.49%) |
Jun 11, 2015 | 24.39 | 24.62 | 24.33 | 24.38 | 237,719 | -0.02(-0.08%) |
Jun 10, 2015 | 23.55 | 24.50 | 23.44 | 24.40 | 555,342 | +0.97(+4.12%) |
Jun 09, 2015 | 23.50 | 23.65 | 23.40 | 23.43 | 322,559 | -0.06(-0.27%) |
Jun 08, 2015 | 23.60 | 23.70 | 23.50 | 23.50 | 278,481 | -0.10(-0.43%) |
Jun 05, 2015 | 23.61 | 23.73 | 23.39 | 23.60 | 526,142 | +0.12(+0.51%) |
Jun 04, 2015 | 23.51 | 23.66 | 23.43 | 23.48 | 288,153 | -0.18(-0.78%) |
Jun 03, 2015 | 23.56 | 23.81 | 23.41 | 23.66 | 531,808 | +0.22(+0.94%) |
Jun 02, 2015 | 23.22 | 23.54 | 23.20 | 23.44 | 285,670 | +0.19(+0.83%) |
Jun 01, 2015 | 23.40 | 23.42 | 23.20 | 23.25 | 360,624 | -0.12(-0.51%) |
May 29, 2015 | 23.42 | 23.55 | 23.20 | 23.37 | 290,579 | -0.10(-0.43%) |
May 28, 2015 | 23.42 | 23.57 | 23.14 | 23.47 | 655,175 | +0.04(+0.16%) |
May 27, 2015 | 23.38 | 23.57 | 23.05 | 23.43 | 614,557 | +0.06(+0.28%) |
May 26, 2015 | 24.19 | 24.35 | 23.25 | 23.37 | 732,081 | -0.97(-3.97%) |
May 22, 2015 | 24.74 | 24.33 | 24.33 | 24.33 | 242,171 | -0.40(-1.60%) |
May 21, 2015 | 25.03 | 25.19 | 24.65 | 24.73 | 328,456 | -0.29(-1.14%) |
May 20, 2015 | 24.83 | 25.11 | 24.59 | 25.01 | 642,953 | +0.17(+0.67%) |
May 19, 2015 | 24.70 | 24.95 | 24.57 | 24.85 | 350,700 | +0.20(+0.82%) |
May 18, 2015 | 24.30 | 24.70 | 24.25 | 24.65 | 398,984 | +0.39(+1.59%) |
May 15, 2015 | 24.75 | 24.81 | 24.08 | 24.26 | 486,949 | -0.47(-1.90%) |
May 14, 2015 | 24.92 | 25.04 | 24.65 | 24.73 | 442,699 | +0.05(+0.19%) |
May 13, 2015 | 24.60 | 24.83 | 24.53 | 24.68 | 466,148 | +0.17(+0.71%) |
May 12, 2015 | 24.42 | 24.58 | 24.18 | 24.51 | 620,264 | +0.01(+0.04%) |
May 11, 2015 | 24.38 | 24.66 | 24.34 | 24.50 | 909,679 | +0.17(+0.72%) |
May 08, 2015 | 24.88 | 25.01 | 24.19 | 24.32 | 570,475 | -0.35(-1.42%) |
May 07, 2015 | 24.76 | 24.92 | 24.53 | 24.67 | 403,513 | -0.14(-0.56%) |
May 06, 2015 | 25.05 | 25.18 | 24.35 | 24.81 | 559,371 | -0.11(-0.44%) |
May 05, 2015 | 25.38 | 25.59 | 24.76 | 24.92 | 395,890 | -0.47(-1.85%) |
May 04, 2015 | 25.41 | 25.59 | 25.23 | 25.39 | 391,083 | +0.01(+0.04%) |