Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.25 | 25.47 | 24.71 | 25.04 | 163,721 | -0.31(-1.23%) |
Apr 28, 2016 | 25.93 | 25.93 | 25.27 | 25.36 | 141,035 | -0.68(-2.61%) |
Apr 27, 2016 | 26.12 | 26.30 | 25.83 | 26.03 | 82,381 | -0.03(-0.11%) |
Apr 26, 2016 | 26.01 | 26.27 | 25.64 | 26.06 | 79,742 | +0.22(+0.84%) |
Apr 25, 2016 | 25.92 | 25.98 | 25.62 | 25.85 | 98,036 | -0.08(-0.33%) |
Apr 22, 2016 | 25.81 | 26.05 | 25.61 | 25.93 | 98,143 | +0.11(+0.44%) |
Apr 21, 2016 | 25.96 | 26.37 | 25.65 | 25.82 | 88,365 | -0.09(-0.36%) |
Apr 20, 2016 | 25.72 | 25.95 | 25.41 | 25.91 | 155,562 | +0.17(+0.66%) |
Apr 19, 2016 | 26.38 | 26.38 | 25.60 | 25.74 | 137,631 | -0.41(-1.59%) |
Apr 18, 2016 | 25.77 | 26.23 | 25.77 | 26.16 | 96,184 | +0.16(+0.62%) |
Apr 15, 2016 | 25.77 | 26.01 | 25.48 | 26.00 | 185,933 | +0.15(+0.58%) |
Apr 14, 2016 | 26.11 | 26.19 | 25.79 | 25.85 | 85,922 | -0.25(-0.97%) |
Apr 13, 2016 | 26.10 | 26.23 | 25.82 | 26.10 | 372,234 | +0.28(+1.09%) |
Apr 12, 2016 | 25.80 | 26.21 | 25.52 | 25.82 | 157,132 | -0.01(-0.04%) |
Apr 11, 2016 | 26.20 | 26.55 | 25.78 | 25.83 | 117,428 | -0.05(-0.18%) |
Apr 08, 2016 | 25.84 | 25.98 | 25.36 | 25.87 | 103,374 | +0.45(+1.78%) |
Apr 07, 2016 | 25.84 | 26.19 | 25.18 | 25.42 | 282,552 | -0.62(-2.39%) |
Apr 06, 2016 | 26.16 | 26.24 | 25.76 | 26.04 | 212,825 | -0.01(-0.04%) |
Apr 05, 2016 | 25.34 | 26.17 | 24.29 | 26.05 | 288,556 | +0.30(+1.17%) |
Apr 04, 2016 | 25.25 | 25.81 | 25.12 | 25.75 | 211,494 | +0.47(+1.86%) |
Apr 01, 2016 | 24.82 | 25.51 | 24.77 | 25.28 | 169,589 | +0.21(+0.83%) |
Mar 31, 2016 | 25.03 | 25.28 | 24.71 | 25.07 | 107,935 | +0.05(+0.19%) |
Mar 30, 2016 | 25.12 | 25.52 | 24.85 | 25.03 | 164,510 | +0.03(+0.11%) |
Mar 29, 2016 | 24.09 | 25.19 | 23.73 | 25.00 | 216,187 | +0.99(+4.12%) |
Mar 28, 2016 | 23.54 | 24.25 | 23.10 | 24.01 | 124,692 | +0.69(+2.95%) |
Mar 24, 2016 | 23.52 | 23.32 | 23.32 | 23.32 | 201,861 | -0.27(-1.16%) |
Mar 23, 2016 | 23.82 | 23.92 | 23.58 | 23.59 | 76,882 | -0.31(-1.30%) |
Mar 22, 2016 | 23.65 | 24.24 | 23.65 | 23.90 | 84,375 | +0.07(+0.28%) |
Mar 21, 2016 | 24.35 | 24.60 | 23.72 | 23.84 | 171,373 | -0.54(-2.20%) |
Mar 18, 2016 | 24.45 | 24.56 | 23.84 | 24.38 | 288,675 | +0.04(+0.15%) |
Mar 17, 2016 | 23.68 | 24.45 | 23.26 | 24.34 | 664,772 | +1.35(+5.86%) |
Mar 16, 2016 | 22.14 | 23.07 | 22.06 | 22.99 | 399,882 | +0.77(+3.48%) |
Mar 15, 2016 | 21.91 | 22.27 | 21.81 | 22.22 | 157,196 | +0.22(+0.98%) |
Mar 14, 2016 | 22.00 | 22.10 | 21.77 | 22.00 | 87,112 | -0.04(-0.17%) |
Mar 11, 2016 | 21.65 | 22.08 | 21.44 | 22.04 | 130,910 | +0.68(+3.18%) |
Mar 10, 2016 | 21.89 | 22.04 | 21.20 | 21.36 | 204,098 | -0.39(-1.78%) |
Mar 09, 2016 | 21.35 | 21.86 | 21.27 | 21.75 | 281,492 | +0.51(+2.40%) |
Mar 08, 2016 | 22.30 | 22.35 | 21.20 | 21.24 | 179,246 | -1.16(-5.17%) |
Mar 07, 2016 | 22.70 | 22.91 | 22.22 | 22.40 | 166,166 | -0.32(-1.41%) |
Mar 04, 2016 | 22.99 | 23.30 | 22.58 | 22.72 | 216,320 | -0.19(-0.82%) |
Mar 03, 2016 | 21.80 | 22.91 | 21.51 | 22.91 | 262,530 | +1.38(+6.39%) |
Mar 02, 2016 | 21.74 | 21.99 | 20.37 | 21.53 | 254,760 | -0.29(-1.34%) |
Mar 01, 2016 | 21.08 | 21.89 | 20.95 | 21.82 | 306,469 | +0.77(+3.67%) |
Feb 29, 2016 | 20.73 | 21.18 | 20.64 | 21.05 | 260,241 | +0.33(+1.59%) |
Feb 26, 2016 | 21.00 | 21.10 | 20.62 | 20.72 | 111,259 | -0.14(-0.68%) |
Feb 25, 2016 | 20.59 | 21.14 | 20.59 | 20.86 | 166,671 | +0.22(+1.05%) |
Feb 24, 2016 | 19.88 | 20.85 | 19.72 | 20.64 | 104,103 | +0.53(+2.62%) |
Feb 23, 2016 | 19.80 | 20.25 | 19.67 | 20.12 | 249,433 | +0.27(+1.38%) |
Feb 22, 2016 | 20.18 | 20.23 | 19.72 | 19.84 | 251,441 | -0.01(-0.05%) |
Feb 19, 2016 | 19.63 | 20.39 | 19.63 | 19.85 | 143,944 | +0.17(+0.86%) |
Feb 18, 2016 | 20.20 | 20.20 | 19.62 | 19.68 | 91,780 | -0.39(-1.93%) |
Feb 17, 2016 | 19.92 | 20.17 | 19.28 | 20.07 | 194,480 | +0.36(+1.82%) |
Feb 16, 2016 | 19.63 | 19.76 | 18.84 | 19.71 | 175,260 | +0.42(+2.20%) |
Feb 12, 2016 | 18.55 | 19.29 | 19.29 | 19.29 | 240,281 | +0.93(+5.08%) |
Feb 11, 2016 | 18.21 | 18.70 | 18.08 | 18.35 | 136,622 | -0.32(-1.72%) |
Feb 10, 2016 | 18.40 | 18.94 | 18.15 | 18.68 | 121,247 | +0.54(+2.96%) |
Feb 09, 2016 | 17.70 | 18.41 | 17.63 | 18.14 | 126,103 | +0.10(+0.58%) |
Feb 08, 2016 | 18.32 | 18.36 | 17.35 | 18.03 | 235,272 | -0.57(-3.04%) |
Feb 05, 2016 | 19.86 | 19.92 | 18.52 | 18.60 | 166,756 | -1.39(-6.97%) |
Feb 04, 2016 | 18.90 | 20.00 | 18.87 | 19.99 | 244,579 | +1.03(+5.41%) |
Feb 03, 2016 | 19.12 | 19.15 | 18.52 | 18.97 | 124,265 | -0.05(-0.25%) |
Feb 02, 2016 | 19.18 | 19.28 | 18.84 | 19.01 | 103,624 | -0.41(-2.09%) |
Feb 01, 2016 | 19.44 | 19.81 | 19.29 | 19.42 | 151,009 | -0.21(-1.06%) |
Jan 29, 2016 | 18.51 | 19.73 | 18.50 | 19.63 | 218,144 | +1.30(+7.10%) |
Jan 28, 2016 | 18.42 | 18.65 | 18.20 | 18.33 | 133,620 | +0.08(+0.41%) |
Jan 27, 2016 | 18.94 | 19.51 | 18.09 | 18.25 | 360,477 | -1.32(-6.74%) |
Jan 26, 2016 | 19.08 | 19.64 | 18.62 | 19.57 | 115,172 | +0.64(+3.38%) |
Jan 25, 2016 | 18.97 | 19.04 | 18.64 | 18.93 | 145,250 | -0.12(-0.64%) |
Jan 22, 2016 | 18.18 | 19.08 | 18.18 | 19.05 | 318,802 | +1.12(+6.25%) |
Jan 21, 2016 | 17.56 | 18.19 | 17.37 | 17.93 | 154,529 | +0.38(+2.15%) |
Jan 20, 2016 | 17.15 | 17.84 | 16.58 | 17.55 | 316,897 | +0.04(+0.22%) |
Jan 19, 2016 | 18.23 | 18.44 | 17.35 | 17.52 | 154,592 | -0.49(-2.72%) |
Jan 15, 2016 | 17.97 | 18.01 | 18.01 | 18.01 | 231,684 | -0.46(-2.50%) |
Jan 14, 2016 | 18.87 | 18.98 | 17.97 | 18.47 | 191,256 | -0.37(-1.95%) |
Jan 13, 2016 | 19.71 | 20.14 | 18.75 | 18.84 | 356,687 | -0.88(-4.45%) |
Jan 12, 2016 | 20.03 | 20.05 | 19.19 | 19.71 | 444,606 | -0.13(-0.66%) |
Jan 11, 2016 | 19.95 | 20.21 | 19.69 | 19.84 | 195,000 | +0.04(+0.19%) |
Jan 08, 2016 | 20.99 | 20.99 | 19.73 | 19.81 | 335,446 | -0.82(-3.97%) |
Jan 07, 2016 | 21.36 | 21.45 | 20.44 | 20.63 | 292,636 | -1.13(-5.20%) |
Jan 06, 2016 | 21.59 | 22.00 | 21.52 | 21.76 | 216,771 | -0.28(-1.28%) |
Jan 05, 2016 | 22.33 | 22.46 | 21.94 | 22.04 | 97,933 | -0.23(-1.02%) |
Jan 04, 2016 | 22.81 | 23.08 | 21.97 | 22.26 | 220,031 | -1.13(-4.83%) |
Dec 31, 2015 | 23.19 | 23.40 | 23.40 | 23.40 | 134,256 | +0.18(+0.77%) |
Dec 30, 2015 | 23.23 | 23.50 | 23.13 | 23.22 | 69,581 | -0.06(-0.24%) |
Dec 29, 2015 | 23.37 | 23.60 | 22.87 | 23.27 | 78,773 | +0.07(+0.28%) |
Dec 28, 2015 | 23.06 | 23.32 | 22.75 | 23.21 | 92,597 | +0.01(+0.04%) |
Dec 24, 2015 | 22.71 | 23.20 | 23.20 | 23.20 | 75,671 | +0.55(+2.41%) |
Dec 23, 2015 | 22.47 | 23.04 | 22.19 | 22.65 | 140,959 | +0.25(+1.14%) |
Dec 22, 2015 | 21.88 | 22.42 | 21.60 | 22.40 | 131,434 | +0.68(+3.12%) |
Dec 21, 2015 | 22.17 | 22.40 | 21.67 | 21.72 | 168,126 | -0.20(-0.90%) |
Dec 18, 2015 | 23.40 | 23.40 | 21.87 | 21.92 | 602,048 | -1.54(-6.55%) |
Dec 17, 2015 | 23.74 | 24.22 | 23.04 | 23.45 | 279,562 | -0.21(-0.88%) |
Dec 16, 2015 | 22.75 | 23.79 | 22.74 | 23.66 | 192,294 | +1.24(+5.55%) |
Dec 15, 2015 | 21.33 | 22.83 | 21.27 | 22.42 | 249,125 | +1.22(+5.78%) |
Dec 14, 2015 | 21.68 | 22.10 | 21.19 | 21.19 | 415,353 | -0.59(-2.72%) |
Dec 11, 2015 | 22.38 | 22.65 | 21.62 | 21.78 | 2,185,948 | -0.88(-3.87%) |
Dec 10, 2015 | 22.27 | 22.76 | 22.04 | 22.66 | 899,063 | +1.84(+8.82%) |
Dec 09, 2015 | 22.01 | 22.10 | 20.76 | 20.82 | 243,012 | -1.14(-5.19%) |
Dec 08, 2015 | 22.49 | 22.58 | 21.81 | 21.96 | 148,749 | -0.81(-3.56%) |
Dec 07, 2015 | 22.91 | 23.00 | 22.32 | 22.77 | 176,230 | -0.27(-1.19%) |
Dec 04, 2015 | 22.72 | 23.09 | 22.29 | 23.05 | 140,988 | +0.26(+1.16%) |
Dec 03, 2015 | 23.94 | 24.02 | 22.74 | 22.78 | 123,874 | -1.03(-4.31%) |
Dec 02, 2015 | 23.86 | 23.94 | 23.35 | 23.81 | 129,908 | -0.14(-0.59%) |
Dec 01, 2015 | 23.77 | 24.03 | 23.15 | 23.95 | 505,344 | +0.34(+1.44%) |
Nov 30, 2015 | 24.03 | 24.06 | 22.95 | 23.61 | 220,923 | -0.17(-0.71%) |
Nov 27, 2015 | 23.10 | 23.85 | 23.03 | 23.78 | 55,870 | +0.63(+2.73%) |
Nov 25, 2015 | 22.61 | 23.15 | 23.15 | 23.15 | 75,459 | +0.62(+2.76%) |
Nov 24, 2015 | 22.13 | 22.54 | 21.96 | 22.53 | 39,644 | +0.23(+1.01%) |
Nov 23, 2015 | 22.19 | 22.50 | 22.10 | 22.30 | 75,835 | +0.01(+0.04%) |
Nov 20, 2015 | 22.37 | 22.66 | 21.98 | 22.29 | 87,803 | +0.06(+0.25%) |
Nov 19, 2015 | 22.66 | 22.76 | 22.03 | 22.24 | 124,612 | -0.43(-1.91%) |
Nov 18, 2015 | 22.06 | 22.71 | 21.83 | 22.67 | 131,124 | +0.64(+2.91%) |
Nov 17, 2015 | 21.99 | 22.09 | 21.68 | 22.03 | 153,028 | +0.05(+0.21%) |
Nov 16, 2015 | 21.49 | 22.05 | 21.34 | 21.98 | 102,677 | +0.56(+2.59%) |
Nov 13, 2015 | 22.01 | 22.35 | 21.35 | 21.43 | 143,247 | -0.73(-3.32%) |
Nov 12, 2015 | 23.09 | 23.09 | 21.94 | 22.16 | 184,659 | -0.99(-4.27%) |
Nov 11, 2015 | 22.21 | 23.21 | 22.08 | 23.15 | 179,503 | +0.94(+4.24%) |
Nov 10, 2015 | 21.62 | 22.30 | 21.58 | 22.21 | 241,984 | +0.65(+3.02%) |
Nov 09, 2015 | 21.53 | 21.77 | 20.60 | 21.56 | 277,125 | -0.11(-0.52%) |
Nov 06, 2015 | 21.21 | 21.69 | 20.98 | 21.67 | 171,521 | +0.34(+1.59%) |
Nov 05, 2015 | 21.56 | 21.62 | 20.99 | 21.33 | 145,444 | -0.21(-0.96%) |
Nov 04, 2015 | 21.68 | 21.69 | 21.31 | 21.54 | 150,843 | -0.12(-0.57%) |
Nov 03, 2015 | 20.66 | 21.74 | 20.58 | 21.66 | 355,632 | +0.89(+4.26%) |
Nov 02, 2015 | 20.82 | 21.10 | 20.14 | 20.78 | 158,393 | -0.09(-0.45%) |
Oct 30, 2015 | 19.46 | 21.12 | 19.46 | 20.87 | 370,464 | +1.34(+6.85%) |
Oct 29, 2015 | 20.13 | 20.56 | 18.77 | 19.53 | 539,403 | -0.79(-3.89%) |
Oct 28, 2015 | 22.83 | 22.83 | 19.60 | 20.32 | 956,109 | -3.32(-14.03%) |
Oct 27, 2015 | 23.79 | 23.89 | 23.36 | 23.64 | 140,542 | -0.17(-0.71%) |
Oct 26, 2015 | 24.83 | 24.89 | 23.77 | 23.81 | 129,517 | -1.05(-4.21%) |
Oct 23, 2015 | 24.09 | 25.00 | 23.73 | 24.86 | 179,148 | +1.04(+4.35%) |
Oct 22, 2015 | 23.58 | 23.84 | 22.63 | 23.82 | 114,427 | +0.35(+1.49%) |
Oct 21, 2015 | 24.12 | 24.27 | 23.21 | 23.47 | 110,742 | -0.46(-1.93%) |
Oct 20, 2015 | 24.11 | 24.37 | 23.52 | 23.93 | 106,250 | -0.14(-0.59%) |
Oct 19, 2015 | 23.01 | 24.09 | 23.01 | 24.07 | 160,650 | +0.92(+3.99%) |
Oct 16, 2015 | 22.34 | 23.17 | 22.31 | 23.15 | 159,026 | +0.81(+3.63%) |
Oct 15, 2015 | 21.67 | 22.67 | 20.89 | 22.34 | 344,576 | +0.61(+2.82%) |
Oct 14, 2015 | 23.52 | 23.55 | 21.64 | 21.73 | 240,218 | -1.76(-7.50%) |
Oct 13, 2015 | 24.67 | 24.93 | 23.35 | 23.49 | 173,865 | -1.27(-5.14%) |
Oct 12, 2015 | 24.96 | 25.10 | 24.55 | 24.76 | 98,927 | -0.37(-1.46%) |
Oct 09, 2015 | 25.00 | 25.18 | 24.82 | 25.13 | 69,528 | +0.25(+0.98%) |
Oct 08, 2015 | 24.84 | 24.95 | 24.13 | 24.88 | 128,760 | -0.04(-0.15%) |
Oct 07, 2015 | 24.58 | 24.94 | 24.15 | 24.92 | 80,326 | +0.38(+1.54%) |
Oct 06, 2015 | 25.30 | 25.38 | 24.43 | 24.55 | 175,769 | -0.82(-3.23%) |
Oct 05, 2015 | 24.81 | 25.42 | 24.71 | 25.36 | 172,720 | +0.75(+3.06%) |
Oct 02, 2015 | 23.59 | 24.62 | 23.24 | 24.61 | 118,111 | +0.76(+3.20%) |
Oct 01, 2015 | 23.84 | 23.94 | 23.37 | 23.85 | 142,204 | +0.03(+0.12%) |
Sep 30, 2015 | 23.64 | 23.93 | 23.29 | 23.82 | 240,821 | +0.48(+2.06%) |
Sep 29, 2015 | 23.68 | 23.78 | 22.96 | 23.34 | 168,226 | -0.36(-1.51%) |
Sep 28, 2015 | 24.71 | 24.82 | 23.28 | 23.70 | 243,128 | -1.04(-4.19%) |
Sep 25, 2015 | 25.78 | 25.90 | 24.69 | 24.73 | 193,203 | -0.89(-3.46%) |
Sep 24, 2015 | 25.34 | 25.78 | 24.89 | 25.62 | 169,859 | +0.07(+0.26%) |
Sep 23, 2015 | 25.52 | 25.99 | 25.47 | 25.55 | 156,089 | +0.02(+0.07%) |
Sep 22, 2015 | 26.18 | 26.25 | 25.29 | 25.53 | 94,885 | -0.90(-3.39%) |
Sep 21, 2015 | 27.59 | 27.84 | 26.37 | 26.43 | 144,335 | -0.89(-3.24%) |
Sep 18, 2015 | 26.44 | 27.44 | 26.30 | 27.32 | 290,676 | +0.41(+1.51%) |
Sep 17, 2015 | 26.88 | 27.19 | 26.63 | 26.91 | 103,189 | +0.07(+0.25%) |
Sep 16, 2015 | 27.31 | 27.31 | 26.53 | 26.84 | 122,182 | -0.33(-1.21%) |
Sep 15, 2015 | 27.39 | 27.50 | 26.77 | 27.17 | 87,661 | -0.17(-0.62%) |
Sep 14, 2015 | 27.42 | 27.42 | 26.83 | 27.34 | 153,938 | +0.02(+0.07%) |
Sep 11, 2015 | 26.30 | 27.35 | 26.30 | 27.32 | 295,757 | +1.07(+4.09%) |
Sep 10, 2015 | 26.19 | 26.37 | 25.82 | 26.25 | 197,954 | -0.08(-0.29%) |
Sep 09, 2015 | 26.72 | 27.34 | 26.21 | 26.33 | 320,179 | +0.26(+1.01%) |
Sep 08, 2015 | 25.37 | 26.18 | 25.37 | 26.06 | 173,467 | +0.97(+3.87%) |
Sep 04, 2015 | 25.04 | 25.09 | 25.09 | 25.09 | 175,753 | -0.28(-1.11%) |
Sep 03, 2015 | 25.28 | 25.65 | 25.22 | 25.37 | 107,040 | +0.11(+0.45%) |
Sep 02, 2015 | 25.11 | 25.43 | 24.86 | 25.26 | 167,037 | +0.35(+1.40%) |
Sep 01, 2015 | 24.81 | 25.23 | 24.61 | 24.91 | 249,495 | -0.26(-1.05%) |
Aug 31, 2015 | 25.33 | 25.80 | 25.12 | 25.18 | 165,206 | -0.16(-0.63%) |
Aug 28, 2015 | 25.19 | 25.44 | 24.77 | 25.34 | 92,481 | +0.10(+0.41%) |
Aug 27, 2015 | 25.61 | 25.61 | 24.79 | 25.23 | 182,809 | -0.10(-0.41%) |
Aug 26, 2015 | 25.12 | 25.37 | 24.21 | 25.34 | 149,835 | +0.68(+2.75%) |
Aug 25, 2015 | 25.24 | 25.33 | 24.39 | 24.66 | 218,667 | +0.06(+0.23%) |
Aug 24, 2015 | 24.97 | 25.40 | 23.57 | 24.60 | 314,440 | -1.57(-6.01%) |
Aug 21, 2015 | 26.20 | 26.77 | 25.90 | 26.18 | 271,324 | -0.40(-1.49%) |
Aug 20, 2015 | 27.09 | 27.25 | 26.56 | 26.57 | 119,135 | -0.80(-2.93%) |
Aug 19, 2015 | 27.10 | 27.57 | 26.88 | 27.37 | 133,324 | +0.05(+0.17%) |
Aug 18, 2015 | 27.36 | 28.01 | 27.15 | 27.32 | 411,115 | +0.19(+0.69%) |
Aug 17, 2015 | 27.09 | 27.32 | 27.09 | 27.14 | 261,582 | -0.05(-0.17%) |
Aug 14, 2015 | 27.16 | 28.24 | 26.94 | 27.18 | 289,562 | +0.11(+0.42%) |
Aug 13, 2015 | 27.58 | 27.74 | 26.93 | 27.07 | 294,749 | -0.41(-1.51%) |
Aug 12, 2015 | 27.75 | 27.77 | 27.32 | 27.48 | 310,725 | -0.43(-1.55%) |
Aug 11, 2015 | 26.79 | 27.94 | 26.75 | 27.92 | 234,592 | +1.01(+3.75%) |
Aug 10, 2015 | 26.48 | 27.42 | 26.34 | 26.91 | 252,427 | +0.99(+3.82%) |
Aug 07, 2015 | 24.67 | 25.92 | 24.67 | 25.92 | 278,945 | +1.06(+4.28%) |
Aug 06, 2015 | 25.42 | 25.42 | 24.66 | 24.86 | 230,439 | -0.59(-2.33%) |
Aug 05, 2015 | 25.76 | 25.82 | 25.24 | 25.45 | 109,285 | +0.00(+0.00%) |
Aug 04, 2015 | 25.44 | 25.66 | 25.03 | 25.45 | 190,834 | +0.05(+0.19%) |
Aug 03, 2015 | 25.59 | 25.69 | 24.92 | 25.40 | 265,162 | -0.20(-0.77%) |
Jul 31, 2015 | 25.18 | 26.50 | 25.18 | 25.60 | 656,126 | +0.47(+1.87%) |
Jul 30, 2015 | 25.62 | 25.89 | 24.90 | 25.13 | 253,498 | -0.52(-2.02%) |
Jul 29, 2015 | 23.74 | 25.69 | 23.63 | 25.65 | 431,677 | +1.97(+8.32%) |
Jul 28, 2015 | 24.60 | 24.65 | 23.52 | 23.68 | 331,269 | -0.84(-3.42%) |
Jul 27, 2015 | 24.87 | 24.88 | 24.28 | 24.52 | 188,484 | -0.48(-1.92%) |
Jul 24, 2015 | 25.52 | 25.90 | 24.73 | 25.00 | 252,708 | -0.70(-2.71%) |
Jul 23, 2015 | 26.52 | 26.66 | 25.48 | 25.69 | 205,427 | -0.71(-2.68%) |
Jul 22, 2015 | 26.09 | 26.55 | 26.03 | 26.40 | 367,638 | +0.53(+2.04%) |
Jul 21, 2015 | 26.14 | 26.39 | 25.64 | 25.87 | 334,978 | -0.35(-1.33%) |
Jul 20, 2015 | 24.69 | 26.36 | 23.91 | 26.22 | 405,043 | +2.24(+9.35%) |
Jul 17, 2015 | 24.14 | 24.39 | 23.75 | 23.98 | 87,322 | -0.07(-0.27%) |
Jul 16, 2015 | 23.93 | 24.09 | 23.71 | 24.05 | 153,922 | +0.14(+0.59%) |
Jul 15, 2015 | 23.86 | 24.06 | 23.52 | 23.90 | 63,545 | +0.12(+0.52%) |
Jul 14, 2015 | 24.21 | 24.22 | 23.72 | 23.78 | 109,193 | -0.48(-1.98%) |
Jul 13, 2015 | 23.68 | 24.34 | 23.62 | 24.26 | 252,586 | +0.80(+3.41%) |
Jul 10, 2015 | 23.12 | 23.53 | 23.01 | 23.46 | 76,600 | +0.65(+2.85%) |
Jul 09, 2015 | 23.00 | 23.02 | 22.56 | 22.81 | 86,468 | +0.15(+0.67%) |
Jul 08, 2015 | 23.33 | 23.36 | 22.63 | 22.66 | 86,351 | -0.76(-3.26%) |
Jul 07, 2015 | 23.74 | 23.89 | 23.04 | 23.42 | 152,290 | -0.36(-1.51%) |
Jul 06, 2015 | 24.14 | 24.14 | 23.62 | 23.78 | 353,758 | -0.28(-1.17%) |
Jul 02, 2015 | 24.05 | 24.06 | 24.06 | 24.06 | 148,477 | +0.22(+0.91%) |
Jul 01, 2015 | 23.31 | 23.94 | 23.26 | 23.85 | 172,923 | +0.78(+3.39%) |
Jun 30, 2015 | 22.92 | 23.15 | 22.67 | 23.07 | 157,020 | +0.35(+1.53%) |
Jun 29, 2015 | 22.20 | 23.24 | 22.10 | 22.72 | 354,051 | +0.48(+2.16%) |
Jun 26, 2015 | 22.34 | 22.43 | 21.92 | 22.24 | 965,526 | -0.05(-0.21%) |
Jun 25, 2015 | 22.08 | 22.51 | 21.92 | 22.28 | 145,611 | +0.41(+1.85%) |
Jun 24, 2015 | 22.26 | 22.45 | 21.82 | 21.88 | 118,944 | -0.37(-1.65%) |
Jun 23, 2015 | 23.05 | 23.26 | 22.10 | 22.25 | 254,318 | -0.89(-3.83%) |
Jun 22, 2015 | 23.25 | 23.27 | 22.93 | 23.13 | 180,553 | +0.11(+0.49%) |
Jun 19, 2015 | 23.04 | 23.09 | 22.86 | 23.02 | 264,023 | +0.06(+0.25%) |
Jun 18, 2015 | 22.85 | 23.20 | 22.73 | 22.96 | 198,500 | +0.24(+1.04%) |
Jun 17, 2015 | 22.98 | 22.98 | 22.43 | 22.73 | 98,926 | -0.19(-0.82%) |
Jun 16, 2015 | 22.94 | 23.12 | 22.62 | 22.91 | 130,981 | -0.06(-0.25%) |
Jun 15, 2015 | 22.95 | 23.23 | 22.73 | 22.97 | 176,353 | +0.02(+0.08%) |
Jun 12, 2015 | 22.93 | 23.10 | 22.68 | 22.95 | 93,965 | +0.00(+0.00%) |
Jun 11, 2015 | 23.02 | 23.26 | 22.69 | 22.95 | 110,085 | +0.08(+0.33%) |
Jun 10, 2015 | 22.11 | 22.92 | 21.98 | 22.88 | 138,293 | +0.87(+3.94%) |
Jun 09, 2015 | 22.10 | 22.34 | 21.90 | 22.01 | 155,522 | -0.09(-0.43%) |
Jun 08, 2015 | 21.73 | 22.30 | 21.58 | 22.10 | 170,501 | +0.22(+0.99%) |
Jun 05, 2015 | 21.47 | 21.92 | 21.25 | 21.89 | 118,001 | +0.53(+2.47%) |
Jun 04, 2015 | 21.40 | 21.46 | 21.13 | 21.36 | 75,174 | -0.07(-0.31%) |
Jun 03, 2015 | 21.29 | 21.61 | 21.11 | 21.43 | 108,971 | +0.16(+0.75%) |
Jun 02, 2015 | 20.03 | 21.33 | 20.03 | 21.27 | 96,005 | +1.09(+5.42%) |
Jun 01, 2015 | 20.20 | 20.34 | 19.49 | 20.17 | 62,152 | -0.03(-0.14%) |
May 29, 2015 | 19.77 | 20.34 | 19.56 | 20.20 | 57,596 | +0.41(+2.05%) |
May 28, 2015 | 19.70 | 19.92 | 19.43 | 19.80 | 56,901 | +0.01(+0.05%) |
May 27, 2015 | 19.19 | 20.05 | 19.13 | 19.79 | 85,954 | +0.72(+3.75%) |
May 26, 2015 | 19.29 | 19.42 | 18.87 | 19.07 | 64,913 | -0.32(-1.65%) |
May 22, 2015 | 19.70 | 19.39 | 19.39 | 19.39 | 31,202 | -0.33(-1.67%) |
May 21, 2015 | 19.62 | 19.90 | 19.40 | 19.72 | 47,805 | +0.12(+0.63%) |
May 20, 2015 | 19.80 | 19.89 | 19.57 | 19.60 | 116,327 | -0.17(-0.86%) |
May 19, 2015 | 19.62 | 19.87 | 19.60 | 19.77 | 199,423 | +0.24(+1.25%) |
May 18, 2015 | 19.49 | 19.75 | 19.16 | 19.52 | 119,034 | +0.08(+0.39%) |
May 15, 2015 | 19.47 | 19.82 | 19.39 | 19.45 | 91,001 | +0.00(+0.00%) |
May 14, 2015 | 19.73 | 19.74 | 19.03 | 19.45 | 94,149 | -0.13(-0.67%) |
May 13, 2015 | 20.03 | 20.39 | 19.01 | 19.58 | 54,688 | -0.32(-1.61%) |
May 12, 2015 | 19.92 | 20.11 | 18.24 | 19.90 | 275,253 | -0.52(-2.54%) |
May 11, 2015 | 20.45 | 20.90 | 20.37 | 20.42 | 36,726 | -0.08(-0.41%) |
May 08, 2015 | 20.57 | 20.89 | 20.27 | 20.50 | 37,884 | +0.17(+0.83%) |
May 07, 2015 | 20.46 | 20.71 | 20.30 | 20.33 | 34,309 | -0.07(-0.32%) |
May 06, 2015 | 20.17 | 20.53 | 20.16 | 20.40 | 47,303 | +0.23(+1.12%) |
May 05, 2015 | 20.17 | 20.34 | 19.84 | 20.17 | 66,330 | -0.13(-0.65%) |
May 04, 2015 | 20.42 | 20.73 | 20.19 | 20.30 | 59,667 | +0.00(+0.00%) |