Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 14.41 | 14.82 | 14.19 | 14.72 | 888,152 | +0.28(+1.90%) |
Apr 28, 2016 | 14.96 | 15.06 | 14.38 | 14.45 | 350,385 | -0.56(-3.76%) |
Apr 27, 2016 | 14.70 | 15.12 | 14.70 | 15.01 | 354,404 | +0.29(+1.96%) |
Apr 26, 2016 | 14.44 | 14.82 | 14.30 | 14.72 | 466,187 | +0.25(+1.76%) |
Apr 25, 2016 | 14.87 | 14.87 | 14.32 | 14.47 | 569,478 | -0.41(-2.75%) |
Apr 22, 2016 | 14.89 | 15.24 | 14.52 | 14.88 | 670,595 | +0.04(+0.29%) |
Apr 21, 2016 | 15.09 | 15.36 | 14.78 | 14.83 | 561,904 | -0.28(-1.82%) |
Apr 20, 2016 | 15.08 | 15.21 | 14.81 | 15.11 | 485,346 | -0.01(-0.05%) |
Apr 19, 2016 | 15.45 | 15.68 | 14.71 | 15.12 | 727,918 | -0.26(-1.70%) |
Apr 18, 2016 | 15.18 | 15.65 | 15.02 | 15.38 | 1,308,242 | +0.16(+1.02%) |
Apr 15, 2016 | 14.84 | 15.24 | 14.65 | 15.22 | 549,824 | +0.30(+1.98%) |
Apr 14, 2016 | 15.44 | 15.44 | 14.54 | 14.92 | 605,857 | -0.51(-3.33%) |
Apr 13, 2016 | 15.14 | 15.47 | 15.00 | 15.44 | 637,306 | +0.48(+3.21%) |
Apr 12, 2016 | 14.82 | 15.01 | 14.53 | 14.96 | 409,072 | +0.20(+1.34%) |
Apr 11, 2016 | 14.97 | 15.28 | 14.64 | 14.76 | 540,154 | -0.16(-1.04%) |
Apr 08, 2016 | 14.88 | 15.21 | 14.74 | 14.92 | 461,653 | +0.20(+1.39%) |
Apr 07, 2016 | 14.92 | 15.11 | 14.52 | 14.71 | 762,518 | -0.34(-2.25%) |
Apr 06, 2016 | 14.50 | 15.28 | 14.47 | 15.05 | 864,593 | +0.47(+3.24%) |
Apr 05, 2016 | 14.68 | 14.82 | 14.25 | 14.58 | 907,938 | -0.39(-2.64%) |
Apr 04, 2016 | 14.88 | 15.60 | 14.77 | 14.97 | 1,475,472 | +0.24(+1.63%) |
Apr 01, 2016 | 14.33 | 14.84 | 14.20 | 14.73 | 633,722 | +0.12(+0.82%) |
Mar 31, 2016 | 14.29 | 14.71 | 14.10 | 14.61 | 777,951 | +0.32(+2.27%) |
Mar 30, 2016 | 14.21 | 14.66 | 14.09 | 14.29 | 581,190 | +0.14(+1.00%) |
Mar 29, 2016 | 13.37 | 14.16 | 13.22 | 14.15 | 516,066 | +0.75(+5.63%) |
Mar 28, 2016 | 13.79 | 13.84 | 13.22 | 13.39 | 422,265 | -0.42(-3.01%) |
Mar 24, 2016 | 13.17 | 13.81 | 13.81 | 13.81 | 622,120 | +0.50(+3.76%) |
Mar 23, 2016 | 13.57 | 13.74 | 13.31 | 13.31 | 498,489 | -0.30(-2.23%) |
Mar 22, 2016 | 13.40 | 13.99 | 13.34 | 13.61 | 806,516 | +0.07(+0.52%) |
Mar 21, 2016 | 13.39 | 13.85 | 13.33 | 13.54 | 1,126,299 | +0.16(+1.21%) |
Mar 18, 2016 | 12.89 | 13.42 | 12.77 | 13.38 | 1,240,609 | +0.59(+4.58%) |
Mar 17, 2016 | 12.22 | 12.95 | 12.15 | 12.79 | 614,888 | +0.53(+4.31%) |
Mar 16, 2016 | 12.08 | 12.46 | 11.88 | 12.27 | 597,096 | +0.10(+0.81%) |
Mar 15, 2016 | 12.24 | 12.24 | 11.85 | 12.17 | 649,600 | -0.20(-1.60%) |
Mar 14, 2016 | 12.27 | 12.41 | 12.06 | 12.36 | 890,230 | +0.00(+0.00%) |
Mar 11, 2016 | 11.83 | 12.41 | 11.73 | 12.36 | 1,410,989 | +0.73(+6.31%) |
Mar 10, 2016 | 11.88 | 12.05 | 11.44 | 11.63 | 452,684 | -0.24(-2.02%) |
Mar 09, 2016 | 11.58 | 11.98 | 11.48 | 11.87 | 747,594 | +0.42(+3.63%) |
Mar 08, 2016 | 12.06 | 12.15 | 11.44 | 11.45 | 919,821 | -0.72(-5.91%) |
Mar 07, 2016 | 12.17 | 12.36 | 11.93 | 12.17 | 1,449,949 | +0.07(+0.58%) |
Mar 04, 2016 | 12.48 | 12.53 | 12.10 | 12.10 | 818,105 | -0.31(-2.50%) |
Mar 03, 2016 | 12.14 | 12.42 | 12.13 | 12.41 | 633,694 | +0.31(+2.56%) |
Mar 02, 2016 | 12.22 | 12.48 | 11.80 | 12.10 | 679,305 | -0.15(-1.21%) |
Mar 01, 2016 | 11.92 | 12.29 | 11.84 | 12.25 | 626,608 | +0.44(+3.76%) |
Feb 29, 2016 | 11.96 | 12.34 | 11.72 | 11.81 | 639,996 | -0.20(-1.65%) |
Feb 26, 2016 | 11.74 | 12.02 | 11.67 | 12.00 | 606,071 | +0.35(+3.03%) |
Feb 25, 2016 | 11.73 | 11.80 | 11.25 | 11.65 | 600,973 | -0.03(-0.24%) |
Feb 24, 2016 | 10.98 | 11.79 | 10.94 | 11.68 | 927,156 | +0.56(+5.01%) |
Feb 23, 2016 | 10.86 | 11.42 | 10.71 | 11.12 | 1,265,946 | +0.28(+2.60%) |
Feb 22, 2016 | 10.09 | 10.97 | 10.06 | 10.84 | 2,321,061 | +0.93(+9.39%) |
Feb 19, 2016 | 10.00 | 10.37 | 9.811 | 9.910 | 4,198,107 | +0.11(+1.15%) |
Feb 18, 2016 | 13.05 | 13.05 | 9.734 | 9.797 | 5,350,228 | -4.07(-29.35%) |
Feb 17, 2016 | 13.77 | 14.06 | 13.58 | 13.87 | 1,061,489 | +0.15(+1.08%) |
Feb 16, 2016 | 13.86 | 13.91 | 13.18 | 13.72 | 638,488 | +0.08(+0.62%) |
Feb 12, 2016 | 13.32 | 13.63 | 13.63 | 13.63 | 512,242 | +0.58(+4.43%) |
Feb 11, 2016 | 13.13 | 13.29 | 12.82 | 13.06 | 549,917 | -0.34(-2.53%) |
Feb 10, 2016 | 13.51 | 13.72 | 13.30 | 13.39 | 770,274 | -0.02(-0.16%) |
Feb 09, 2016 | 13.44 | 13.83 | 13.27 | 13.42 | 738,534 | -0.25(-1.86%) |
Feb 08, 2016 | 13.86 | 13.87 | 13.40 | 13.67 | 425,384 | -0.37(-2.66%) |
Feb 05, 2016 | 14.41 | 14.58 | 13.98 | 14.04 | 621,665 | -0.42(-2.93%) |
Feb 04, 2016 | 13.89 | 14.83 | 13.88 | 14.47 | 860,870 | +0.54(+3.85%) |
Feb 03, 2016 | 13.72 | 14.05 | 13.36 | 13.93 | 692,631 | +0.33(+2.44%) |
Feb 02, 2016 | 13.94 | 13.94 | 13.51 | 13.60 | 623,338 | -0.54(-3.79%) |
Feb 01, 2016 | 14.46 | 14.46 | 13.89 | 14.13 | 536,075 | -0.44(-3.00%) |
Jan 29, 2016 | 13.57 | 14.59 | 13.51 | 14.57 | 625,896 | +1.03(+7.60%) |
Jan 28, 2016 | 14.12 | 14.22 | 13.46 | 13.54 | 563,519 | -0.52(-3.71%) |
Jan 27, 2016 | 13.60 | 14.29 | 13.51 | 14.06 | 809,906 | +0.30(+2.15%) |
Jan 26, 2016 | 13.20 | 13.82 | 13.20 | 13.77 | 333,773 | +0.58(+4.38%) |
Jan 25, 2016 | 13.65 | 13.67 | 13.11 | 13.19 | 453,175 | -0.54(-3.91%) |
Jan 22, 2016 | 13.58 | 14.00 | 13.54 | 13.73 | 417,862 | +0.42(+3.13%) |
Jan 21, 2016 | 13.73 | 14.09 | 13.29 | 13.31 | 465,745 | -0.42(-3.03%) |
Jan 20, 2016 | 13.33 | 13.87 | 12.85 | 13.73 | 527,976 | +0.13(+0.93%) |
Jan 19, 2016 | 13.82 | 13.97 | 13.38 | 13.60 | 520,806 | -0.06(-0.41%) |
Jan 15, 2016 | 13.92 | 13.66 | 13.66 | 13.66 | 615,031 | -0.70(-4.87%) |
Jan 14, 2016 | 14.11 | 14.49 | 13.67 | 14.35 | 621,342 | +0.34(+2.42%) |
Jan 13, 2016 | 14.28 | 14.71 | 13.99 | 14.01 | 710,653 | -0.26(-1.83%) |
Jan 12, 2016 | 14.40 | 14.59 | 13.93 | 14.28 | 491,279 | -0.04(-0.30%) |
Jan 11, 2016 | 14.69 | 14.88 | 14.11 | 14.32 | 550,764 | -0.32(-2.22%) |
Jan 08, 2016 | 15.34 | 15.46 | 14.59 | 14.64 | 1,224,829 | -0.62(-4.07%) |
Jan 07, 2016 | 15.98 | 16.15 | 14.78 | 15.26 | 1,365,396 | -0.97(-5.95%) |
Jan 06, 2016 | 16.75 | 16.75 | 16.14 | 16.23 | 1,734,690 | -0.83(-4.88%) |
Jan 05, 2016 | 17.70 | 17.70 | 16.31 | 17.06 | 1,646,263 | -0.66(-3.70%) |
Jan 04, 2016 | 17.70 | 17.96 | 16.94 | 17.72 | 504,561 | -0.29(-1.61%) |
Dec 31, 2015 | 17.85 | 18.01 | 18.01 | 18.01 | 387,620 | -0.03(-0.16%) |
Dec 30, 2015 | 18.30 | 18.47 | 17.99 | 18.04 | 187,688 | -0.36(-1.96%) |
Dec 29, 2015 | 18.46 | 18.64 | 18.08 | 18.39 | 317,524 | +0.01(+0.04%) |
Dec 28, 2015 | 18.49 | 18.83 | 17.99 | 18.39 | 327,824 | -0.21(-1.14%) |
Dec 24, 2015 | 18.59 | 18.60 | 18.60 | 18.60 | 164,320 | -0.08(-0.45%) |
Dec 23, 2015 | 18.63 | 18.76 | 18.37 | 18.68 | 318,860 | +0.13(+0.72%) |
Dec 22, 2015 | 18.68 | 18.69 | 17.95 | 18.55 | 589,143 | -0.07(-0.38%) |
Dec 21, 2015 | 18.17 | 19.14 | 17.87 | 18.62 | 758,396 | +0.59(+3.29%) |
Dec 18, 2015 | 17.93 | 18.28 | 17.65 | 18.03 | 1,690,820 | -0.08(-0.47%) |
Dec 17, 2015 | 18.22 | 18.30 | 17.80 | 18.11 | 493,922 | -0.10(-0.54%) |
Dec 16, 2015 | 18.08 | 18.30 | 17.82 | 18.21 | 477,783 | +0.24(+1.33%) |
Dec 15, 2015 | 18.17 | 18.48 | 17.89 | 17.97 | 402,969 | -0.14(-0.78%) |
Dec 14, 2015 | 18.75 | 18.91 | 17.88 | 18.11 | 577,337 | -0.63(-3.39%) |
Dec 11, 2015 | 18.75 | 18.86 | 18.44 | 18.75 | 432,973 | -0.33(-1.74%) |
Dec 10, 2015 | 19.21 | 19.40 | 19.02 | 19.08 | 567,248 | -0.18(-0.95%) |
Dec 09, 2015 | 19.46 | 19.88 | 19.15 | 19.26 | 275,699 | -0.17(-0.87%) |
Dec 08, 2015 | 19.04 | 19.71 | 18.87 | 19.43 | 505,247 | +0.21(+1.10%) |
Dec 07, 2015 | 20.37 | 20.37 | 19.02 | 19.22 | 456,303 | -1.16(-5.68%) |
Dec 04, 2015 | 20.38 | 20.46 | 20.05 | 20.38 | 318,096 | +0.04(+0.21%) |
Dec 03, 2015 | 21.08 | 21.53 | 20.25 | 20.33 | 588,645 | -1.09(-5.07%) |
Dec 02, 2015 | 22.15 | 22.46 | 21.35 | 21.42 | 277,001 | -0.79(-3.56%) |
Dec 01, 2015 | 22.11 | 22.43 | 22.06 | 22.21 | 351,807 | +0.13(+0.61%) |
Nov 30, 2015 | 21.99 | 22.27 | 21.87 | 22.08 | 284,598 | +0.11(+0.48%) |
Nov 27, 2015 | 21.94 | 22.04 | 21.84 | 21.97 | 64,938 | +0.08(+0.39%) |
Nov 25, 2015 | 21.74 | 21.89 | 21.89 | 21.89 | 276,466 | +0.13(+0.58%) |
Nov 24, 2015 | 21.87 | 21.99 | 21.53 | 21.76 | 325,168 | -0.27(-1.22%) |
Nov 23, 2015 | 21.37 | 22.15 | 21.37 | 22.03 | 506,692 | +0.54(+2.49%) |
Nov 20, 2015 | 21.30 | 21.60 | 20.91 | 21.49 | 421,408 | +0.34(+1.60%) |
Nov 19, 2015 | 21.46 | 21.58 | 20.62 | 21.15 | 323,441 | -0.39(-1.83%) |
Nov 18, 2015 | 20.93 | 21.57 | 20.84 | 21.55 | 344,685 | +0.63(+3.04%) |
Nov 17, 2015 | 21.08 | 21.38 | 20.79 | 20.91 | 227,420 | -0.13(-0.60%) |
Nov 16, 2015 | 20.76 | 21.09 | 20.66 | 21.04 | 267,645 | +0.23(+1.12%) |
Nov 13, 2015 | 20.58 | 21.12 | 20.50 | 20.81 | 261,500 | +0.11(+0.51%) |
Nov 12, 2015 | 21.29 | 21.39 | 20.62 | 20.70 | 256,840 | -0.78(-3.64%) |
Nov 11, 2015 | 21.51 | 21.65 | 21.18 | 21.48 | 202,260 | -0.01(-0.03%) |
Nov 10, 2015 | 21.51 | 21.81 | 21.10 | 21.49 | 247,912 | -0.10(-0.46%) |
Nov 09, 2015 | 21.69 | 21.80 | 21.01 | 21.59 | 368,369 | -0.10(-0.46%) |
Nov 06, 2015 | 21.16 | 21.85 | 21.05 | 21.69 | 545,625 | +0.42(+1.99%) |
Nov 05, 2015 | 21.15 | 21.39 | 20.84 | 21.27 | 372,848 | +0.11(+0.53%) |
Nov 04, 2015 | 21.17 | 21.30 | 20.93 | 21.15 | 463,345 | +0.08(+0.40%) |
Nov 03, 2015 | 21.46 | 21.56 | 21.00 | 21.07 | 434,562 | -0.48(-2.23%) |
Nov 02, 2015 | 21.10 | 21.72 | 21.00 | 21.55 | 756,422 | +0.44(+2.07%) |
Oct 30, 2015 | 21.39 | 21.51 | 20.91 | 21.11 | 476,103 | -0.23(-1.06%) |
Oct 29, 2015 | 21.29 | 21.70 | 21.28 | 21.34 | 447,938 | -0.11(-0.49%) |
Oct 28, 2015 | 21.33 | 21.77 | 21.03 | 21.44 | 961,746 | +0.27(+1.27%) |
Oct 27, 2015 | 22.13 | 22.26 | 21.15 | 21.17 | 654,277 | -0.99(-4.49%) |
Oct 26, 2015 | 23.13 | 23.35 | 21.96 | 22.17 | 616,279 | -1.02(-4.38%) |
Oct 23, 2015 | 22.89 | 23.38 | 22.54 | 23.18 | 844,666 | +0.59(+2.62%) |
Oct 22, 2015 | 20.95 | 22.68 | 20.57 | 22.59 | 1,498,583 | +3.29(+17.03%) |
Oct 21, 2015 | 19.35 | 19.69 | 19.09 | 19.30 | 495,398 | +0.06(+0.33%) |
Oct 20, 2015 | 19.91 | 19.91 | 18.87 | 19.24 | 590,304 | -0.68(-3.43%) |
Oct 19, 2015 | 19.76 | 20.10 | 19.60 | 19.93 | 375,132 | +0.12(+0.61%) |
Oct 16, 2015 | 19.96 | 20.00 | 18.99 | 19.81 | 641,620 | -0.16(-0.81%) |
Oct 15, 2015 | 19.64 | 20.06 | 19.47 | 19.97 | 490,617 | +0.43(+2.20%) |
Oct 14, 2015 | 19.63 | 19.88 | 19.50 | 19.54 | 256,087 | -0.08(-0.40%) |
Oct 13, 2015 | 19.63 | 20.09 | 19.55 | 19.62 | 311,704 | -0.10(-0.50%) |
Oct 12, 2015 | 20.28 | 20.37 | 19.38 | 19.71 | 338,847 | -0.59(-2.88%) |
Oct 09, 2015 | 19.97 | 20.52 | 19.87 | 20.30 | 705,145 | +0.31(+1.55%) |
Oct 08, 2015 | 19.43 | 20.13 | 19.32 | 19.99 | 459,315 | +0.53(+2.72%) |
Oct 07, 2015 | 18.76 | 19.47 | 18.71 | 19.46 | 666,929 | +0.83(+4.43%) |
Oct 06, 2015 | 18.13 | 18.78 | 17.91 | 18.63 | 511,310 | +0.58(+3.20%) |
Oct 05, 2015 | 18.14 | 18.32 | 18.02 | 18.06 | 536,454 | +0.00(+0.00%) |
Oct 02, 2015 | 17.53 | 18.06 | 17.21 | 18.06 | 418,489 | +0.39(+2.24%) |
Oct 01, 2015 | 17.82 | 18.01 | 17.53 | 17.66 | 449,775 | -0.13(-0.71%) |
Sep 30, 2015 | 17.79 | 18.09 | 17.58 | 17.79 | 660,484 | +0.09(+0.52%) |
Sep 29, 2015 | 18.04 | 18.16 | 17.62 | 17.70 | 644,727 | -0.39(-2.14%) |
Sep 28, 2015 | 18.75 | 18.75 | 18.06 | 18.08 | 420,492 | -0.68(-3.61%) |
Sep 25, 2015 | 19.05 | 19.08 | 18.59 | 18.76 | 478,777 | -0.14(-0.75%) |
Sep 24, 2015 | 18.84 | 18.93 | 18.63 | 18.90 | 580,727 | -0.13(-0.67%) |
Sep 23, 2015 | 19.42 | 19.57 | 18.97 | 19.03 | 425,694 | -0.42(-2.14%) |
Sep 22, 2015 | 20.02 | 20.21 | 19.40 | 19.45 | 751,596 | -0.83(-4.10%) |
Sep 21, 2015 | 20.77 | 21.02 | 20.20 | 20.28 | 605,454 | -0.27(-1.30%) |
Sep 18, 2015 | 21.15 | 21.25 | 20.41 | 20.55 | 762,832 | -0.92(-4.27%) |
Sep 17, 2015 | 21.74 | 21.94 | 21.38 | 21.46 | 434,622 | -0.38(-1.74%) |
Sep 16, 2015 | 21.78 | 21.91 | 21.58 | 21.84 | 252,021 | +0.01(+0.03%) |
Sep 15, 2015 | 21.79 | 21.97 | 21.53 | 21.84 | 566,638 | +0.04(+0.16%) |
Sep 14, 2015 | 21.87 | 22.04 | 21.69 | 21.80 | 437,816 | -0.13(-0.61%) |
Sep 11, 2015 | 21.86 | 22.09 | 21.48 | 21.94 | 544,016 | -0.01(-0.03%) |
Sep 10, 2015 | 22.08 | 22.44 | 21.81 | 21.94 | 537,029 | -0.25(-1.14%) |
Sep 09, 2015 | 22.81 | 22.92 | 22.15 | 22.20 | 274,882 | -0.48(-2.11%) |
Sep 08, 2015 | 22.63 | 23.11 | 22.46 | 22.68 | 362,690 | +0.31(+1.39%) |
Sep 04, 2015 | 22.07 | 22.37 | 22.37 | 22.37 | 355,862 | -0.04(-0.16%) |
Sep 03, 2015 | 22.39 | 22.77 | 22.28 | 22.40 | 373,521 | +0.04(+0.19%) |
Sep 02, 2015 | 22.46 | 22.46 | 22.01 | 22.36 | 468,389 | +0.26(+1.18%) |
Sep 01, 2015 | 22.39 | 22.57 | 21.88 | 22.10 | 575,311 | -0.79(-3.45%) |
Aug 31, 2015 | 22.48 | 23.01 | 22.42 | 22.89 | 486,915 | +0.27(+1.18%) |
Aug 28, 2015 | 22.12 | 22.82 | 21.92 | 22.62 | 533,478 | +0.51(+2.30%) |
Aug 27, 2015 | 22.32 | 22.83 | 21.50 | 22.11 | 981,500 | +0.05(+0.22%) |
Aug 26, 2015 | 21.77 | 22.15 | 21.39 | 22.06 | 809,468 | +0.75(+3.54%) |
Aug 25, 2015 | 22.34 | 22.34 | 21.27 | 21.31 | 541,528 | -0.42(-1.92%) |
Aug 24, 2015 | 20.76 | 22.54 | 19.93 | 21.72 | 1,046,801 | -0.60(-2.69%) |
Aug 21, 2015 | 22.15 | 22.58 | 21.77 | 22.32 | 645,825 | -0.20(-0.88%) |
Aug 20, 2015 | 22.85 | 23.01 | 22.49 | 22.52 | 543,473 | -0.43(-1.87%) |
Aug 19, 2015 | 22.57 | 23.03 | 22.40 | 22.95 | 496,663 | +0.14(+0.62%) |
Aug 18, 2015 | 22.46 | 23.05 | 22.34 | 22.81 | 613,261 | +0.35(+1.54%) |
Aug 17, 2015 | 22.04 | 22.49 | 21.71 | 22.46 | 467,561 | +0.24(+1.08%) |
Aug 14, 2015 | 21.59 | 22.39 | 21.58 | 22.22 | 539,328 | +0.71(+3.28%) |
Aug 13, 2015 | 22.14 | 22.15 | 21.46 | 21.52 | 769,098 | -0.59(-2.68%) |
Aug 12, 2015 | 22.15 | 22.36 | 21.81 | 22.11 | 855,672 | -0.37(-1.63%) |
Aug 11, 2015 | 22.42 | 22.58 | 22.32 | 22.48 | 381,153 | -0.16(-0.69%) |
Aug 10, 2015 | 22.41 | 22.73 | 22.27 | 22.63 | 416,472 | +0.45(+2.03%) |
Aug 07, 2015 | 21.96 | 22.57 | 21.96 | 22.18 | 617,582 | +0.23(+1.03%) |
Aug 06, 2015 | 22.71 | 22.71 | 21.81 | 21.96 | 652,893 | -0.71(-3.11%) |
Aug 05, 2015 | 23.30 | 23.61 | 22.64 | 22.66 | 429,583 | -0.42(-1.83%) |
Aug 04, 2015 | 22.89 | 23.40 | 22.81 | 23.09 | 342,937 | +0.23(+1.02%) |
Aug 03, 2015 | 23.40 | 23.40 | 22.56 | 22.85 | 478,613 | -0.55(-2.35%) |
Jul 31, 2015 | 23.40 | 24.00 | 23.20 | 23.40 | 559,347 | +0.11(+0.45%) |
Jul 30, 2015 | 22.67 | 23.38 | 22.67 | 23.30 | 480,715 | +0.46(+2.01%) |
Jul 29, 2015 | 22.91 | 23.00 | 22.57 | 22.84 | 454,703 | +0.07(+0.31%) |
Jul 28, 2015 | 22.96 | 22.98 | 22.46 | 22.77 | 659,601 | +0.12(+0.53%) |
Jul 27, 2015 | 22.61 | 22.95 | 22.48 | 22.65 | 1,232,839 | -0.30(-1.29%) |
Jul 24, 2015 | 23.80 | 23.81 | 22.70 | 22.94 | 1,846,769 | -0.58(-2.46%) |
Jul 23, 2015 | 24.00 | 24.00 | 21.99 | 23.52 | 2,857,083 | -1.18(-4.77%) |
Jul 22, 2015 | 24.35 | 24.74 | 24.35 | 24.70 | 797,617 | +0.34(+1.39%) |
Jul 21, 2015 | 25.10 | 25.20 | 24.23 | 24.36 | 675,226 | -0.73(-2.90%) |
Jul 20, 2015 | 25.06 | 25.19 | 24.69 | 25.09 | 581,675 | -0.07(-0.28%) |
Jul 17, 2015 | 24.86 | 25.18 | 24.42 | 25.16 | 762,846 | +0.24(+0.96%) |
Jul 16, 2015 | 24.31 | 25.05 | 24.24 | 24.92 | 454,814 | +0.68(+2.79%) |
Jul 15, 2015 | 24.82 | 24.82 | 24.21 | 24.24 | 236,224 | -0.54(-2.19%) |
Jul 14, 2015 | 24.84 | 24.94 | 24.59 | 24.79 | 194,245 | +0.04(+0.14%) |
Jul 13, 2015 | 24.33 | 24.95 | 24.28 | 24.75 | 470,252 | +0.63(+2.60%) |
Jul 10, 2015 | 24.03 | 24.30 | 23.77 | 24.12 | 990,259 | +0.13(+0.56%) |
Jul 09, 2015 | 24.52 | 24.52 | 23.68 | 23.99 | 787,457 | -0.15(-0.61%) |
Jul 08, 2015 | 24.83 | 25.00 | 23.99 | 24.14 | 875,569 | -0.95(-3.80%) |
Jul 07, 2015 | 25.43 | 25.43 | 24.64 | 25.09 | 806,933 | -0.23(-0.92%) |
Jul 06, 2015 | 25.75 | 26.05 | 25.14 | 25.32 | 720,418 | -0.71(-2.71%) |
Jul 02, 2015 | 26.44 | 26.03 | 26.03 | 26.03 | 852,084 | -0.25(-0.94%) |
Jul 01, 2015 | 26.20 | 26.78 | 25.96 | 26.27 | 574,266 | +0.40(+1.55%) |
Jun 30, 2015 | 25.98 | 26.17 | 25.77 | 25.87 | 587,009 | +0.20(+0.80%) |
Jun 29, 2015 | 26.66 | 26.91 | 25.60 | 25.67 | 740,764 | -1.34(-4.96%) |
Jun 26, 2015 | 27.79 | 28.07 | 26.84 | 27.01 | 1,528,148 | -0.63(-2.27%) |
Jun 25, 2015 | 27.59 | 27.73 | 27.34 | 27.63 | 533,328 | +0.15(+0.54%) |
Jun 24, 2015 | 27.64 | 27.64 | 27.33 | 27.49 | 430,593 | -0.15(-0.54%) |
Jun 23, 2015 | 27.54 | 27.69 | 27.23 | 27.63 | 472,479 | +0.17(+0.62%) |
Jun 22, 2015 | 27.12 | 27.61 | 27.01 | 27.47 | 658,679 | +0.40(+1.49%) |
Jun 19, 2015 | 26.64 | 27.16 | 26.53 | 27.06 | 774,750 | +0.35(+1.29%) |
Jun 18, 2015 | 26.53 | 26.80 | 26.38 | 26.72 | 554,061 | +0.28(+1.04%) |
Jun 17, 2015 | 26.43 | 26.58 | 26.36 | 26.44 | 857,905 | +0.12(+0.46%) |
Jun 16, 2015 | 25.25 | 26.58 | 25.05 | 26.32 | 1,949,144 | +1.76(+7.18%) |
Jun 15, 2015 | 24.62 | 24.81 | 24.41 | 24.56 | 325,971 | -0.26(-1.05%) |
Jun 12, 2015 | 24.80 | 24.95 | 24.62 | 24.82 | 220,384 | -0.02(-0.09%) |
Jun 11, 2015 | 24.80 | 24.90 | 24.68 | 24.84 | 254,308 | +0.03(+0.11%) |
Jun 10, 2015 | 24.63 | 24.90 | 24.56 | 24.81 | 374,552 | +0.24(+0.98%) |
Jun 09, 2015 | 25.35 | 25.44 | 24.52 | 24.57 | 638,358 | -0.93(-3.65%) |
Jun 08, 2015 | 25.26 | 25.65 | 25.23 | 25.50 | 372,732 | +0.18(+0.72%) |
Jun 05, 2015 | 25.36 | 25.45 | 24.82 | 25.32 | 401,741 | -0.07(-0.28%) |
Jun 04, 2015 | 25.44 | 25.50 | 25.26 | 25.39 | 189,305 | -0.16(-0.61%) |
Jun 03, 2015 | 25.58 | 25.88 | 25.48 | 25.55 | 224,429 | +0.08(+0.33%) |
Jun 02, 2015 | 25.26 | 25.67 | 25.09 | 25.46 | 331,214 | +0.14(+0.56%) |
Jun 01, 2015 | 25.14 | 25.41 | 24.93 | 25.32 | 419,795 | +0.32(+1.30%) |
May 29, 2015 | 25.62 | 25.73 | 24.89 | 25.00 | 327,794 | -0.61(-2.40%) |
May 28, 2015 | 25.29 | 25.69 | 25.29 | 25.61 | 194,673 | +0.15(+0.58%) |
May 27, 2015 | 25.15 | 25.54 | 25.01 | 25.46 | 185,575 | +0.32(+1.26%) |
May 26, 2015 | 25.35 | 25.41 | 24.90 | 25.14 | 243,232 | -0.37(-1.44%) |
May 22, 2015 | 25.62 | 25.51 | 25.51 | 25.51 | 281,145 | -0.14(-0.55%) |
May 21, 2015 | 25.86 | 26.01 | 25.55 | 25.65 | 233,825 | -0.26(-1.01%) |
May 20, 2015 | 25.93 | 26.04 | 25.62 | 25.91 | 384,516 | +0.13(+0.49%) |
May 19, 2015 | 25.14 | 25.94 | 25.14 | 25.79 | 956,014 | +0.68(+2.73%) |
May 18, 2015 | 24.59 | 25.36 | 24.50 | 25.10 | 411,249 | +0.49(+2.01%) |
May 15, 2015 | 24.83 | 24.83 | 24.43 | 24.61 | 328,826 | -0.21(-0.85%) |
May 14, 2015 | 24.55 | 24.94 | 24.35 | 24.82 | 257,092 | +0.42(+1.73%) |
May 13, 2015 | 24.54 | 24.74 | 24.26 | 24.40 | 360,842 | +0.00(+0.00%) |
May 12, 2015 | 24.86 | 24.86 | 24.23 | 24.40 | 435,311 | -0.57(-2.29%) |
May 11, 2015 | 25.05 | 25.26 | 24.86 | 24.97 | 258,184 | -0.16(-0.62%) |
May 08, 2015 | 24.93 | 25.26 | 24.91 | 25.12 | 286,033 | +0.42(+1.68%) |
May 07, 2015 | 24.75 | 24.84 | 24.66 | 24.71 | 355,358 | -0.04(-0.17%) |
May 06, 2015 | 24.81 | 24.91 | 24.62 | 24.75 | 428,056 | -0.03(-0.11%) |
May 05, 2015 | 25.54 | 25.58 | 24.51 | 24.78 | 628,062 | -0.63(-2.47%) |
May 04, 2015 | 24.90 | 25.50 | 24.88 | 25.41 | 516,574 | +0.44(+1.75%) |