Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.79 | 30.28 | 29.19 | 30.02 | 67,534 | +0.21(+0.70%) |
Apr 28, 2016 | 30.27 | 30.48 | 29.68 | 29.82 | 56,875 | -0.82(-2.68%) |
Apr 27, 2016 | 27.76 | 30.67 | 27.72 | 30.64 | 143,568 | +3.07(+11.13%) |
Apr 26, 2016 | 27.86 | 28.11 | 27.51 | 27.57 | 39,366 | -0.24(-0.85%) |
Apr 25, 2016 | 27.83 | 27.99 | 27.31 | 27.81 | 19,995 | -0.07(-0.25%) |
Apr 22, 2016 | 27.24 | 28.01 | 27.09 | 27.88 | 22,118 | +0.66(+2.44%) |
Apr 21, 2016 | 27.55 | 27.65 | 27.04 | 27.21 | 17,631 | -0.20(-0.72%) |
Apr 20, 2016 | 27.63 | 27.68 | 27.07 | 27.41 | 18,965 | -0.05(-0.18%) |
Apr 19, 2016 | 27.09 | 27.71 | 27.09 | 27.46 | 24,481 | +0.28(+1.02%) |
Apr 18, 2016 | 26.72 | 27.46 | 26.70 | 27.18 | 42,364 | +0.10(+0.37%) |
Apr 15, 2016 | 27.08 | 27.40 | 26.77 | 27.09 | 25,711 | +0.10(+0.37%) |
Apr 14, 2016 | 27.02 | 27.66 | 26.78 | 26.99 | 23,961 | +0.02(+0.07%) |
Apr 13, 2016 | 26.52 | 27.21 | 26.03 | 26.97 | 30,536 | +0.57(+2.17%) |
Apr 12, 2016 | 25.60 | 26.62 | 25.50 | 26.39 | 37,567 | +0.58(+2.26%) |
Apr 11, 2016 | 24.90 | 25.98 | 24.90 | 25.81 | 32,914 | +0.97(+3.90%) |
Apr 08, 2016 | 25.08 | 25.15 | 24.75 | 24.84 | 18,786 | +0.03(+0.12%) |
Apr 07, 2016 | 25.41 | 25.41 | 24.54 | 24.81 | 26,335 | -0.83(-3.24%) |
Apr 06, 2016 | 26.50 | 26.74 | 25.48 | 25.64 | 26,096 | -0.89(-3.36%) |
Apr 05, 2016 | 27.40 | 27.40 | 26.41 | 26.53 | 37,441 | -0.64(-2.37%) |
Apr 04, 2016 | 26.70 | 27.49 | 26.41 | 27.17 | 41,561 | +0.48(+1.82%) |
Apr 01, 2016 | 26.62 | 26.85 | 26.18 | 26.69 | 11,692 | -0.03(-0.11%) |
Mar 31, 2016 | 27.00 | 27.02 | 25.84 | 26.72 | 47,586 | -0.12(-0.44%) |
Mar 30, 2016 | 28.05 | 28.73 | 26.72 | 26.84 | 42,259 | -1.22(-4.34%) |
Mar 29, 2016 | 27.12 | 28.17 | 27.12 | 28.05 | 26,227 | +0.48(+1.76%) |
Mar 28, 2016 | 27.02 | 27.71 | 26.69 | 27.57 | 35,554 | +0.81(+3.03%) |
Mar 24, 2016 | 26.01 | 26.76 | 26.76 | 26.76 | 29,204 | +0.13(+0.48%) |
Mar 23, 2016 | 27.73 | 27.73 | 26.52 | 26.63 | 40,182 | -1.38(-4.91%) |
Mar 22, 2016 | 26.32 | 28.37 | 26.32 | 28.01 | 85,358 | +1.42(+5.36%) |
Mar 21, 2016 | 26.72 | 26.82 | 26.09 | 26.58 | 15,660 | -0.29(-1.07%) |
Mar 18, 2016 | 26.46 | 26.87 | 26.46 | 26.87 | 27,828 | +0.52(+1.99%) |
Mar 17, 2016 | 25.78 | 26.45 | 25.63 | 26.34 | 39,366 | +0.39(+1.49%) |
Mar 16, 2016 | 25.68 | 26.21 | 25.68 | 25.96 | 23,385 | +0.26(+1.00%) |
Mar 15, 2016 | 26.40 | 26.40 | 25.50 | 25.70 | 18,797 | -0.64(-2.44%) |
Mar 14, 2016 | 26.54 | 26.54 | 26.09 | 26.34 | 7,507 | -0.21(-0.78%) |
Mar 11, 2016 | 26.50 | 26.76 | 26.21 | 26.55 | 16,385 | +0.34(+1.28%) |
Mar 10, 2016 | 26.67 | 26.82 | 25.79 | 26.21 | 11,397 | -0.46(-1.71%) |
Mar 09, 2016 | 26.66 | 26.77 | 26.11 | 26.67 | 23,248 | +0.01(+0.04%) |
Mar 08, 2016 | 26.93 | 27.37 | 26.21 | 26.66 | 31,851 | -0.95(-3.44%) |
Mar 07, 2016 | 27.31 | 27.96 | 27.18 | 27.61 | 39,205 | +0.17(+0.61%) |
Mar 04, 2016 | 27.66 | 27.92 | 27.22 | 27.44 | 55,419 | -0.25(-0.89%) |
Mar 03, 2016 | 27.36 | 27.82 | 27.36 | 27.69 | 37,256 | +0.16(+0.58%) |
Mar 02, 2016 | 27.40 | 27.79 | 26.83 | 27.53 | 30,325 | -0.04(-0.14%) |
Mar 01, 2016 | 27.17 | 27.70 | 27.02 | 27.57 | 24,777 | +0.39(+1.42%) |
Feb 29, 2016 | 26.89 | 27.31 | 26.77 | 27.18 | 48,633 | +0.35(+1.29%) |
Feb 26, 2016 | 25.13 | 26.87 | 24.90 | 26.84 | 38,594 | +1.44(+5.69%) |
Feb 25, 2016 | 25.23 | 25.40 | 24.97 | 25.39 | 11,524 | +0.04(+0.16%) |
Feb 24, 2016 | 24.93 | 25.37 | 24.35 | 25.35 | 27,510 | +0.09(+0.35%) |
Feb 23, 2016 | 25.84 | 25.84 | 24.91 | 25.26 | 27,830 | -0.53(-2.07%) |
Feb 22, 2016 | 25.70 | 26.04 | 25.25 | 25.80 | 35,208 | +0.35(+1.36%) |
Feb 19, 2016 | 24.43 | 25.63 | 24.30 | 25.45 | 48,290 | +0.86(+3.50%) |
Feb 18, 2016 | 25.17 | 25.36 | 24.44 | 24.59 | 29,143 | -0.71(-2.82%) |
Feb 17, 2016 | 25.66 | 25.66 | 25.18 | 25.30 | 15,399 | -0.03(-0.12%) |
Feb 16, 2016 | 25.37 | 26.45 | 25.25 | 25.33 | 21,930 | +0.20(+0.79%) |
Feb 12, 2016 | 25.16 | 25.14 | 25.14 | 25.14 | 43,149 | +0.09(+0.36%) |
Feb 11, 2016 | 26.17 | 26.17 | 24.11 | 25.05 | 49,639 | -1.66(-6.22%) |
Feb 10, 2016 | 24.51 | 26.72 | 24.47 | 26.71 | 91,450 | +2.45(+10.12%) |
Feb 09, 2016 | 23.91 | 24.53 | 23.81 | 24.25 | 20,038 | +0.18(+0.74%) |
Feb 08, 2016 | 24.50 | 24.50 | 23.66 | 24.08 | 72,902 | -0.49(-2.01%) |
Feb 05, 2016 | 25.68 | 25.68 | 24.46 | 24.57 | 23,141 | -1.11(-4.32%) |
Feb 04, 2016 | 25.30 | 26.18 | 25.30 | 25.68 | 63,621 | +0.38(+1.49%) |
Feb 03, 2016 | 26.23 | 26.41 | 25.28 | 25.30 | 43,983 | -0.65(-2.52%) |
Feb 02, 2016 | 26.51 | 26.51 | 25.95 | 25.96 | 50,671 | -0.85(-3.17%) |
Feb 01, 2016 | 27.22 | 27.43 | 26.68 | 26.81 | 45,476 | -0.72(-2.62%) |
Jan 29, 2016 | 26.45 | 27.56 | 26.45 | 27.53 | 28,883 | +0.98(+3.69%) |
Jan 28, 2016 | 26.57 | 27.29 | 26.23 | 26.55 | 66,626 | +0.21(+0.79%) |
Jan 27, 2016 | 28.20 | 28.31 | 25.50 | 26.34 | 111,337 | -1.95(-6.89%) |
Jan 26, 2016 | 28.43 | 28.70 | 28.02 | 28.29 | 32,564 | +0.08(+0.28%) |
Jan 25, 2016 | 28.20 | 28.51 | 27.90 | 28.21 | 55,695 | -0.04(-0.14%) |
Jan 22, 2016 | 28.70 | 28.87 | 27.89 | 28.25 | 37,707 | -0.07(-0.24%) |
Jan 21, 2016 | 28.05 | 28.60 | 27.38 | 28.32 | 57,213 | +0.41(+1.45%) |
Jan 20, 2016 | 26.31 | 28.04 | 26.31 | 27.92 | 49,064 | +1.11(+4.13%) |
Jan 19, 2016 | 27.17 | 27.17 | 26.22 | 26.81 | 31,098 | -0.34(-1.24%) |
Jan 15, 2016 | 27.03 | 27.14 | 27.14 | 27.14 | 42,138 | -0.55(-2.00%) |
Jan 14, 2016 | 28.49 | 28.49 | 27.55 | 27.70 | 19,060 | -0.06(-0.21%) |
Jan 13, 2016 | 28.87 | 29.05 | 27.21 | 27.76 | 52,037 | -1.11(-3.84%) |
Jan 12, 2016 | 28.61 | 28.93 | 28.27 | 28.87 | 45,727 | +0.47(+1.64%) |
Jan 11, 2016 | 27.51 | 28.49 | 27.36 | 28.40 | 49,921 | +0.72(+2.61%) |
Jan 08, 2016 | 29.50 | 29.53 | 27.37 | 27.68 | 63,343 | -1.62(-5.54%) |
Jan 07, 2016 | 29.69 | 30.08 | 28.70 | 29.30 | 58,116 | -1.03(-3.39%) |
Jan 06, 2016 | 29.83 | 30.45 | 29.59 | 30.33 | 17,913 | -0.18(-0.58%) |
Jan 05, 2016 | 30.58 | 30.68 | 29.26 | 30.51 | 44,434 | -0.03(-0.10%) |
Jan 04, 2016 | 30.52 | 31.29 | 29.23 | 30.54 | 52,913 | -0.51(-1.66%) |
Dec 31, 2015 | 32.49 | 31.05 | 31.05 | 31.05 | 26,879 | -1.43(-4.42%) |
Dec 30, 2015 | 31.36 | 32.61 | 31.21 | 32.49 | 51,106 | +0.88(+2.79%) |
Dec 29, 2015 | 30.56 | 31.75 | 30.56 | 31.61 | 63,303 | +0.94(+3.07%) |
Dec 28, 2015 | 30.51 | 30.70 | 30.35 | 30.67 | 12,932 | -0.05(-0.16%) |
Dec 24, 2015 | 30.68 | 30.72 | 30.72 | 30.72 | 23,444 | +0.07(+0.23%) |
Dec 23, 2015 | 31.18 | 31.45 | 30.49 | 30.65 | 45,839 | -0.35(-1.12%) |
Dec 22, 2015 | 31.61 | 31.61 | 30.58 | 30.99 | 37,328 | -0.34(-1.07%) |
Dec 21, 2015 | 30.70 | 31.45 | 30.62 | 31.33 | 20,342 | +0.63(+2.06%) |
Dec 18, 2015 | 31.51 | 31.65 | 30.68 | 30.70 | 44,849 | -0.80(-2.54%) |
Dec 17, 2015 | 32.00 | 32.00 | 30.89 | 31.50 | 67,390 | -0.48(-1.52%) |
Dec 16, 2015 | 31.31 | 32.40 | 31.10 | 31.98 | 70,706 | +0.61(+1.96%) |
Dec 15, 2015 | 29.27 | 32.90 | 29.26 | 31.37 | 99,571 | +2.46(+8.52%) |
Dec 14, 2015 | 28.31 | 28.99 | 28.31 | 28.91 | 68,745 | +0.08(+0.27%) |
Dec 11, 2015 | 29.57 | 29.86 | 28.38 | 28.83 | 59,513 | -1.18(-3.92%) |
Dec 10, 2015 | 29.89 | 30.52 | 29.74 | 30.00 | 19,245 | +0.04(+0.13%) |
Dec 09, 2015 | 29.06 | 30.28 | 29.06 | 29.96 | 47,075 | +0.17(+0.56%) |
Dec 08, 2015 | 29.78 | 30.25 | 29.52 | 29.80 | 24,358 | -0.15(-0.50%) |
Dec 07, 2015 | 30.98 | 31.07 | 29.54 | 29.94 | 69,690 | -0.93(-3.01%) |
Dec 04, 2015 | 31.04 | 31.42 | 30.74 | 30.88 | 46,509 | -0.14(-0.45%) |
Dec 03, 2015 | 31.45 | 31.76 | 30.94 | 31.01 | 38,392 | -0.60(-1.91%) |
Dec 02, 2015 | 31.72 | 31.72 | 31.17 | 31.62 | 42,457 | -0.05(-0.16%) |
Dec 01, 2015 | 32.12 | 32.12 | 31.19 | 31.67 | 73,316 | -0.49(-1.54%) |
Nov 30, 2015 | 32.50 | 32.50 | 31.79 | 32.16 | 30,912 | -0.26(-0.79%) |
Nov 27, 2015 | 32.67 | 32.91 | 32.00 | 32.42 | 47,270 | -0.07(-0.21%) |
Nov 25, 2015 | 31.42 | 32.49 | 32.49 | 32.49 | 108,934 | +1.28(+4.09%) |
Nov 24, 2015 | 30.68 | 31.38 | 30.68 | 31.21 | 67,197 | +0.53(+1.74%) |
Nov 23, 2015 | 29.43 | 30.84 | 29.31 | 30.68 | 156,501 | +1.02(+3.44%) |
Nov 20, 2015 | 29.65 | 29.68 | 29.14 | 29.66 | 57,354 | +0.19(+0.64%) |
Nov 19, 2015 | 29.69 | 29.69 | 29.25 | 29.47 | 23,860 | -0.20(-0.67%) |
Nov 18, 2015 | 29.32 | 29.68 | 28.91 | 29.67 | 44,832 | +0.52(+1.80%) |
Nov 17, 2015 | 29.37 | 29.66 | 29.05 | 29.14 | 58,187 | -0.14(-0.47%) |
Nov 16, 2015 | 28.61 | 29.34 | 28.11 | 29.28 | 42,385 | +0.55(+1.93%) |
Nov 13, 2015 | 29.06 | 29.29 | 28.70 | 28.73 | 26,881 | -0.48(-1.66%) |
Nov 12, 2015 | 29.58 | 29.60 | 29.02 | 29.21 | 47,701 | -0.44(-1.47%) |
Nov 11, 2015 | 29.31 | 29.69 | 29.31 | 29.65 | 176,501 | +0.47(+1.63%) |
Nov 10, 2015 | 29.17 | 29.49 | 29.06 | 29.17 | 29,421 | -0.14(-0.47%) |
Nov 09, 2015 | 29.69 | 30.57 | 29.29 | 29.31 | 92,425 | -0.31(-1.04%) |
Nov 06, 2015 | 28.41 | 29.68 | 28.41 | 29.62 | 50,419 | +1.21(+4.25%) |
Nov 05, 2015 | 28.10 | 28.56 | 27.97 | 28.41 | 43,822 | +0.45(+1.59%) |
Nov 04, 2015 | 28.11 | 28.77 | 27.89 | 27.97 | 41,116 | -0.23(-0.81%) |
Nov 03, 2015 | 27.89 | 29.39 | 27.79 | 28.19 | 87,376 | +0.32(+1.14%) |
Nov 02, 2015 | 26.72 | 28.02 | 26.55 | 27.88 | 150,019 | +1.35(+5.07%) |
Oct 30, 2015 | 26.22 | 26.72 | 26.22 | 26.53 | 79,297 | +0.13(+0.49%) |
Oct 29, 2015 | 25.90 | 26.67 | 25.90 | 26.40 | 117,745 | +0.58(+2.26%) |
Oct 28, 2015 | 24.23 | 25.91 | 24.23 | 25.82 | 223,710 | +2.22(+9.39%) |
Oct 27, 2015 | 23.65 | 24.05 | 23.43 | 23.60 | 47,386 | -0.09(-0.38%) |
Oct 26, 2015 | 23.56 | 23.73 | 23.49 | 23.69 | 45,384 | +0.21(+0.88%) |
Oct 23, 2015 | 23.39 | 23.68 | 23.09 | 23.48 | 59,781 | +0.13(+0.55%) |
Oct 22, 2015 | 23.35 | 23.43 | 23.10 | 23.35 | 9,806 | +0.15(+0.64%) |
Oct 21, 2015 | 23.46 | 23.46 | 23.21 | 23.21 | 7,103 | -0.13(-0.55%) |
Oct 20, 2015 | 23.00 | 23.47 | 22.91 | 23.33 | 31,870 | +0.18(+0.77%) |
Oct 19, 2015 | 22.96 | 23.26 | 22.79 | 23.16 | 20,317 | -0.06(-0.26%) |
Oct 16, 2015 | 23.23 | 23.29 | 22.74 | 23.22 | 18,637 | -0.02(-0.09%) |
Oct 15, 2015 | 22.94 | 23.25 | 22.76 | 23.24 | 35,877 | +0.30(+1.29%) |
Oct 14, 2015 | 23.07 | 23.25 | 22.88 | 22.94 | 2,709 | -0.16(-0.69%) |
Oct 13, 2015 | 23.03 | 23.22 | 22.82 | 23.10 | 77,722 | +0.03(+0.13%) |
Oct 12, 2015 | 23.08 | 23.23 | 22.85 | 23.07 | 21,711 | +0.02(+0.09%) |
Oct 09, 2015 | 22.95 | 23.23 | 22.93 | 23.05 | 8,720 | +0.14(+0.60%) |
Oct 08, 2015 | 23.39 | 23.44 | 22.66 | 22.91 | 19,884 | -0.44(-1.87%) |
Oct 07, 2015 | 22.84 | 23.63 | 22.84 | 23.34 | 17,280 | +0.46(+1.99%) |
Oct 06, 2015 | 22.12 | 23.13 | 22.12 | 22.89 | 27,934 | +0.36(+1.58%) |
Oct 05, 2015 | 22.14 | 22.55 | 22.07 | 22.53 | 10,480 | +0.48(+2.20%) |
Oct 02, 2015 | 22.10 | 22.17 | 21.82 | 22.05 | 10,888 | -0.33(-1.46%) |
Oct 01, 2015 | 21.95 | 22.64 | 21.56 | 22.37 | 18,114 | +0.26(+1.16%) |
Sep 30, 2015 | 22.48 | 22.48 | 21.83 | 22.12 | 27,933 | -0.25(-1.11%) |
Sep 29, 2015 | 22.55 | 22.63 | 22.19 | 22.36 | 14,556 | +0.12(+0.53%) |
Sep 28, 2015 | 22.48 | 22.58 | 22.03 | 22.25 | 14,642 | -0.11(-0.49%) |
Sep 25, 2015 | 22.94 | 23.21 | 22.29 | 22.35 | 18,519 | -0.43(-1.87%) |
Sep 24, 2015 | 22.81 | 23.09 | 22.15 | 22.78 | 18,447 | +0.23(+1.01%) |
Sep 23, 2015 | 22.51 | 23.19 | 22.37 | 22.55 | 17,325 | +0.13(+0.57%) |
Sep 22, 2015 | 22.56 | 22.67 | 22.22 | 22.42 | 11,054 | -0.19(-0.83%) |
Sep 21, 2015 | 22.65 | 22.76 | 22.59 | 22.61 | 6,770 | -0.15(-0.65%) |
Sep 18, 2015 | 22.46 | 22.81 | 22.46 | 22.76 | 23,556 | +0.08(+0.35%) |
Sep 17, 2015 | 23.27 | 23.29 | 22.56 | 22.68 | 18,952 | -0.40(-1.72%) |
Sep 16, 2015 | 22.36 | 23.21 | 22.36 | 23.08 | 81,438 | +0.44(+1.92%) |
Sep 15, 2015 | 22.18 | 22.74 | 21.96 | 22.64 | 22,936 | +0.38(+1.69%) |
Sep 14, 2015 | 22.32 | 22.37 | 21.98 | 22.27 | 10,486 | -0.07(-0.31%) |
Sep 11, 2015 | 22.08 | 22.36 | 21.87 | 22.34 | 33,781 | +0.19(+0.85%) |
Sep 10, 2015 | 21.99 | 22.19 | 21.93 | 22.15 | 24,946 | -0.10(-0.44%) |
Sep 09, 2015 | 22.20 | 22.36 | 22.07 | 22.25 | 65,028 | +0.05(+0.22%) |
Sep 08, 2015 | 22.20 | 22.20 | 21.97 | 22.20 | 28,692 | +0.23(+1.04%) |
Sep 04, 2015 | 22.12 | 21.97 | 21.97 | 21.97 | 13,237 | -0.13(-0.58%) |
Sep 03, 2015 | 22.32 | 22.55 | 22.03 | 22.10 | 12,307 | -0.13(-0.58%) |
Sep 02, 2015 | 22.30 | 22.52 | 22.04 | 22.23 | 16,003 | +0.24(+1.08%) |
Sep 01, 2015 | 23.06 | 23.10 | 21.87 | 21.99 | 43,125 | -1.44(-6.17%) |
Aug 31, 2015 | 22.77 | 23.75 | 22.77 | 23.43 | 27,089 | +0.40(+1.72%) |
Aug 28, 2015 | 22.42 | 23.07 | 22.42 | 23.04 | 8,256 | +0.58(+2.60%) |
Aug 27, 2015 | 22.44 | 22.61 | 22.21 | 22.45 | 21,428 | +0.19(+0.84%) |
Aug 26, 2015 | 22.31 | 22.31 | 22.00 | 22.27 | 16,015 | +0.30(+1.35%) |
Aug 25, 2015 | 23.20 | 23.42 | 21.87 | 21.97 | 30,380 | -0.81(-3.56%) |
Aug 24, 2015 | 21.77 | 23.65 | 22.52 | 22.78 | 25,536 | -0.93(-3.92%) |
Aug 21, 2015 | 21.77 | 23.75 | 21.28 | 23.71 | 64,488 | +1.03(+4.54%) |
Aug 20, 2015 | 23.11 | 23.11 | 22.34 | 22.68 | 31,668 | -0.36(-1.55%) |
Aug 19, 2015 | 23.35 | 23.57 | 23.04 | 23.04 | 22,173 | -0.69(-2.92%) |
Aug 18, 2015 | 23.75 | 23.75 | 23.42 | 23.73 | 19,534 | -0.02(-0.08%) |
Aug 17, 2015 | 23.70 | 23.85 | 23.08 | 23.75 | 25,772 | +0.04(+0.17%) |
Aug 14, 2015 | 23.80 | 23.80 | 22.90 | 23.71 | 8,284 | -0.02(-0.08%) |
Aug 13, 2015 | 23.24 | 23.84 | 23.00 | 23.73 | 16,811 | +0.15(+0.63%) |
Aug 12, 2015 | 23.36 | 23.73 | 23.36 | 23.58 | 33,836 | -0.17(-0.71%) |
Aug 11, 2015 | 23.62 | 23.75 | 23.29 | 23.75 | 24,063 | -0.03(-0.12%) |
Aug 10, 2015 | 23.72 | 23.86 | 23.64 | 23.78 | 29,260 | +0.01(+0.04%) |
Aug 07, 2015 | 23.57 | 23.98 | 23.20 | 23.77 | 27,792 | +0.06(+0.25%) |
Aug 06, 2015 | 23.69 | 24.15 | 23.59 | 23.71 | 37,054 | -0.12(-0.50%) |
Aug 05, 2015 | 24.06 | 24.57 | 23.53 | 23.83 | 49,571 | -0.10(-0.41%) |
Aug 04, 2015 | 23.43 | 24.56 | 23.43 | 23.93 | 27,539 | +0.43(+1.81%) |
Aug 03, 2015 | 24.90 | 24.90 | 23.11 | 23.50 | 26,374 | -1.47(-5.90%) |
Jul 31, 2015 | 24.52 | 25.00 | 24.13 | 24.98 | 51,571 | +0.41(+1.65%) |
Jul 30, 2015 | 23.78 | 24.64 | 23.28 | 24.57 | 45,280 | +0.82(+3.46%) |
Jul 29, 2015 | 23.67 | 23.85 | 23.63 | 23.75 | 46,392 | +0.02(+0.08%) |
Jul 28, 2015 | 23.77 | 23.84 | 23.42 | 23.73 | 46,497 | +0.08(+0.33%) |
Jul 27, 2015 | 23.61 | 23.80 | 23.33 | 23.65 | 21,991 | -0.18(-0.75%) |
Jul 24, 2015 | 24.15 | 24.26 | 23.58 | 23.83 | 43,768 | -0.30(-1.23%) |
Jul 23, 2015 | 24.20 | 24.37 | 23.90 | 24.13 | 59,490 | -0.14(-0.57%) |
Jul 22, 2015 | 23.91 | 24.31 | 23.75 | 24.26 | 59,927 | +0.48(+2.00%) |
Jul 21, 2015 | 23.79 | 23.90 | 23.71 | 23.79 | 36,183 | -0.06(-0.25%) |
Jul 20, 2015 | 23.74 | 26.13 | 23.57 | 23.85 | 69,766 | +0.08(+0.33%) |
Jul 17, 2015 | 23.73 | 23.77 | 23.60 | 23.77 | 23,350 | +0.08(+0.33%) |
Jul 16, 2015 | 23.59 | 23.74 | 23.47 | 23.69 | 77,991 | +0.22(+0.93%) |
Jul 15, 2015 | 23.50 | 23.50 | 23.29 | 23.47 | 38,864 | -0.08(-0.34%) |
Jul 14, 2015 | 23.48 | 23.55 | 23.33 | 23.55 | 24,238 | +0.28(+1.19%) |
Jul 13, 2015 | 23.01 | 23.48 | 23.01 | 23.28 | 42,180 | +0.39(+1.69%) |
Jul 10, 2015 | 22.85 | 23.02 | 22.76 | 22.89 | 59,163 | +0.04(+0.17%) |
Jul 09, 2015 | 23.28 | 23.28 | 22.76 | 22.85 | 28,336 | -0.16(-0.69%) |
Jul 08, 2015 | 22.61 | 23.05 | 22.48 | 23.01 | 65,754 | +0.36(+1.57%) |
Jul 07, 2015 | 23.20 | 23.20 | 22.55 | 22.65 | 70,748 | -0.42(-1.80%) |
Jul 06, 2015 | 23.11 | 23.49 | 22.76 | 23.07 | 95,765 | +0.02(+0.09%) |
Jul 02, 2015 | 22.69 | 23.05 | 23.05 | 23.05 | 99,637 | +0.30(+1.31%) |
Jul 01, 2015 | 22.76 | 22.76 | 22.56 | 22.75 | 21,350 | +0.05(+0.22%) |
Jun 30, 2015 | 22.45 | 22.71 | 22.42 | 22.70 | 23,039 | +0.36(+1.59%) |
Jun 29, 2015 | 22.33 | 22.43 | 22.31 | 22.34 | 40,934 | -0.17(-0.75%) |
Jun 26, 2015 | 22.32 | 22.66 | 22.21 | 22.51 | 439,353 | +0.04(+0.18%) |
Jun 25, 2015 | 22.70 | 22.70 | 22.36 | 22.47 | 84,195 | +0.13(+0.58%) |
Jun 24, 2015 | 22.02 | 22.70 | 22.01 | 22.34 | 65,372 | +0.15(+0.67%) |
Jun 23, 2015 | 22.02 | 22.44 | 21.65 | 22.20 | 64,451 | +0.06(+0.27%) |
Jun 22, 2015 | 21.30 | 22.50 | 21.16 | 22.14 | 40,821 | +0.59(+2.76%) |
Jun 19, 2015 | 22.34 | 22.76 | 21.44 | 21.54 | 245,845 | -0.69(-3.12%) |
Jun 18, 2015 | 22.25 | 22.40 | 22.23 | 22.24 | 38,317 | -0.01(-0.04%) |
Jun 17, 2015 | 22.36 | 22.43 | 22.18 | 22.25 | 122,241 | -0.16(-0.71%) |
Jun 16, 2015 | 22.23 | 22.62 | 22.23 | 22.40 | 26,807 | +0.11(+0.49%) |
Jun 15, 2015 | 22.76 | 22.80 | 22.27 | 22.30 | 71,632 | -0.50(-2.21%) |
Jun 12, 2015 | 21.78 | 22.86 | 21.78 | 22.80 | 49,976 | +0.69(+3.13%) |
Jun 11, 2015 | 21.94 | 22.12 | 21.94 | 22.11 | 48,299 | +0.17(+0.77%) |
Jun 10, 2015 | 21.87 | 22.02 | 21.84 | 21.94 | 101,501 | +0.10(+0.45%) |
Jun 09, 2015 | 21.80 | 21.87 | 21.77 | 21.84 | 57,688 | +0.04(+0.18%) |
Jun 08, 2015 | 21.67 | 21.87 | 21.63 | 21.80 | 66,483 | +0.03(+0.14%) |
Jun 05, 2015 | 21.54 | 21.77 | 21.27 | 21.77 | 23,158 | +0.13(+0.59%) |
Jun 04, 2015 | 21.69 | 21.74 | 21.51 | 21.64 | 21,743 | -0.03(-0.14%) |
Jun 03, 2015 | 21.61 | 21.76 | 21.60 | 21.67 | 32,331 | +0.00(+0.00%) |
Jun 02, 2015 | 21.55 | 21.77 | 21.46 | 21.67 | 41,752 | +0.00(+0.00%) |
Jun 01, 2015 | 21.79 | 21.79 | 21.20 | 21.67 | 70,394 | -0.12(-0.54%) |
May 29, 2015 | 21.77 | 21.79 | 21.67 | 21.79 | 38,893 | +0.03(+0.14%) |
May 28, 2015 | 21.64 | 21.78 | 21.60 | 21.76 | 36,620 | +0.02(+0.09%) |
May 27, 2015 | 21.82 | 21.93 | 21.41 | 21.74 | 51,533 | +0.00(+0.00%) |
May 26, 2015 | 21.78 | 21.88 | 21.63 | 21.74 | 90,126 | -0.11(-0.50%) |
May 22, 2015 | 21.54 | 21.85 | 21.85 | 21.85 | 70,736 | +0.13(+0.59%) |
May 21, 2015 | 21.70 | 21.77 | 21.39 | 21.72 | 57,947 | +0.07(+0.32%) |
May 20, 2015 | 21.21 | 21.70 | 21.21 | 21.65 | 68,190 | +0.29(+1.34%) |
May 19, 2015 | 21.60 | 21.61 | 21.10 | 21.37 | 33,319 | -0.17(-0.78%) |
May 18, 2015 | 21.56 | 21.87 | 21.32 | 21.53 | 100,087 | +0.07(+0.32%) |
May 15, 2015 | 20.68 | 21.77 | 20.63 | 21.46 | 78,053 | +0.78(+3.78%) |
May 14, 2015 | 20.51 | 20.68 | 20.47 | 20.68 | 63,460 | +0.09(+0.43%) |
May 13, 2015 | 20.19 | 20.66 | 19.65 | 20.59 | 32,795 | +0.31(+1.51%) |
May 12, 2015 | 20.24 | 20.45 | 20.24 | 20.29 | 16,475 | +0.27(+1.33%) |
May 11, 2015 | 19.79 | 20.09 | 19.74 | 20.02 | 62,560 | +0.08(+0.40%) |
May 08, 2015 | 19.57 | 19.95 | 19.57 | 19.94 | 168,787 | +0.48(+2.49%) |
May 07, 2015 | 19.10 | 19.49 | 19.10 | 19.46 | 48,694 | -0.04(-0.20%) |
May 06, 2015 | 19.48 | 19.63 | 19.45 | 19.49 | 18,768 | +0.03(+0.15%) |
May 05, 2015 | 19.55 | 19.55 | 19.45 | 19.47 | 11,278 | -0.12(-0.61%) |
May 04, 2015 | 19.59 | 19.65 | 19.50 | 19.58 | 15,392 | -0.15(-0.75%) |