Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.31 | 19.31 | 18.81 | 19.11 | 99,303 | -0.18(-0.93%) |
Apr 28, 2016 | 19.62 | 19.74 | 19.25 | 19.29 | 46,154 | -0.34(-1.73%) |
Apr 27, 2016 | 19.85 | 19.99 | 19.39 | 19.63 | 102,779 | -0.20(-1.01%) |
Apr 26, 2016 | 19.73 | 19.93 | 19.33 | 19.83 | 130,120 | +0.24(+1.23%) |
Apr 25, 2016 | 19.60 | 19.67 | 19.43 | 19.59 | 73,561 | -0.09(-0.46%) |
Apr 22, 2016 | 19.55 | 19.76 | 19.16 | 19.68 | 62,941 | +0.24(+1.23%) |
Apr 21, 2016 | 19.75 | 19.99 | 19.38 | 19.44 | 73,985 | -0.35(-1.77%) |
Apr 20, 2016 | 19.61 | 19.98 | 19.25 | 19.79 | 247,647 | +0.10(+0.51%) |
Apr 19, 2016 | 19.67 | 19.88 | 19.17 | 19.69 | 107,928 | +0.12(+0.61%) |
Apr 18, 2016 | 19.31 | 20.00 | 18.93 | 19.57 | 102,962 | +0.02(+0.10%) |
Apr 15, 2016 | 19.21 | 19.78 | 18.94 | 19.55 | 64,484 | +0.23(+1.19%) |
Apr 14, 2016 | 19.55 | 19.55 | 19.20 | 19.32 | 83,748 | -0.09(-0.46%) |
Apr 13, 2016 | 19.28 | 19.49 | 19.10 | 19.41 | 57,666 | +0.03(+0.15%) |
Apr 12, 2016 | 19.27 | 19.90 | 18.88 | 19.38 | 49,470 | +0.10(+0.52%) |
Apr 11, 2016 | 19.16 | 19.82 | 18.67 | 19.28 | 59,906 | -0.20(-1.03%) |
Apr 08, 2016 | 19.21 | 19.60 | 18.92 | 19.48 | 48,219 | +0.59(+3.12%) |
Apr 07, 2016 | 18.70 | 19.12 | 18.59 | 18.89 | 176,001 | -0.10(-0.53%) |
Apr 06, 2016 | 18.90 | 19.62 | 18.81 | 18.99 | 124,566 | +0.19(+1.01%) |
Apr 05, 2016 | 18.61 | 19.01 | 18.34 | 18.80 | 98,831 | +0.10(+0.53%) |
Apr 04, 2016 | 18.83 | 19.14 | 18.64 | 18.70 | 106,566 | -0.04(-0.21%) |
Apr 01, 2016 | 18.52 | 18.92 | 18.39 | 18.74 | 124,991 | -0.02(-0.11%) |
Mar 31, 2016 | 18.69 | 19.07 | 18.39 | 18.76 | 92,178 | +0.10(+0.54%) |
Mar 30, 2016 | 18.99 | 18.99 | 18.54 | 18.66 | 143,802 | -0.24(-1.27%) |
Mar 29, 2016 | 18.72 | 19.01 | 18.39 | 18.90 | 104,664 | +0.05(+0.27%) |
Mar 28, 2016 | 18.74 | 19.46 | 18.69 | 18.85 | 76,559 | +0.02(+0.11%) |
Mar 24, 2016 | 18.60 | 18.83 | 18.83 | 18.83 | 67,100 | +0.18(+0.97%) |
Mar 23, 2016 | 19.08 | 19.08 | 18.40 | 18.65 | 112,519 | -0.46(-2.41%) |
Mar 22, 2016 | 19.20 | 19.35 | 19.03 | 19.11 | 57,595 | -0.24(-1.24%) |
Mar 21, 2016 | 18.97 | 19.50 | 18.96 | 19.35 | 102,072 | +0.17(+0.89%) |
Mar 18, 2016 | 19.75 | 19.81 | 18.88 | 19.18 | 563,530 | -0.23(-1.18%) |
Mar 17, 2016 | 19.14 | 19.64 | 19.02 | 19.41 | 120,186 | +0.38(+2.00%) |
Mar 16, 2016 | 18.96 | 19.50 | 18.89 | 19.03 | 106,973 | +0.17(+0.90%) |
Mar 15, 2016 | 18.75 | 19.07 | 18.50 | 18.86 | 92,213 | +0.22(+1.18%) |
Mar 14, 2016 | 19.05 | 19.24 | 18.54 | 18.64 | 88,671 | -0.43(-2.25%) |
Mar 11, 2016 | 18.94 | 19.09 | 18.74 | 19.07 | 95,579 | +0.45(+2.42%) |
Mar 10, 2016 | 18.52 | 19.05 | 18.33 | 18.62 | 143,661 | +0.00(+0.00%) |
Mar 09, 2016 | 18.41 | 19.00 | 18.27 | 18.62 | 129,510 | +0.35(+1.92%) |
Mar 08, 2016 | 18.51 | 18.55 | 17.91 | 18.27 | 133,821 | -0.09(-0.49%) |
Mar 07, 2016 | 17.69 | 18.36 | 17.48 | 18.36 | 173,393 | +0.52(+2.91%) |
Mar 04, 2016 | 19.14 | 19.42 | 17.65 | 17.84 | 346,475 | -1.17(-6.15%) |
Mar 03, 2016 | 18.91 | 19.25 | 18.68 | 19.01 | 160,954 | -0.04(-0.21%) |
Mar 02, 2016 | 19.75 | 19.80 | 18.72 | 19.05 | 233,254 | -0.75(-3.79%) |
Mar 01, 2016 | 20.00 | 21.26 | 19.58 | 19.80 | 487,066 | +0.10(+0.51%) |
Feb 29, 2016 | 21.83 | 22.64 | 19.25 | 19.70 | 499,591 | -3.92(-16.60%) |
Feb 26, 2016 | 23.21 | 23.76 | 22.99 | 23.62 | 125,910 | +0.64(+2.79%) |
Feb 25, 2016 | 22.35 | 23.23 | 22.35 | 22.98 | 105,993 | -0.26(-1.12%) |
Feb 24, 2016 | 22.60 | 23.31 | 22.60 | 23.24 | 119,968 | +0.29(+1.26%) |
Feb 23, 2016 | 23.41 | 23.54 | 22.90 | 22.95 | 99,358 | -0.45(-1.92%) |
Feb 22, 2016 | 23.05 | 23.66 | 23.00 | 23.40 | 89,507 | +0.47(+2.05%) |
Feb 19, 2016 | 22.85 | 23.15 | 22.70 | 22.93 | 84,125 | +0.14(+0.61%) |
Feb 18, 2016 | 22.67 | 23.17 | 22.53 | 22.79 | 59,777 | +0.10(+0.44%) |
Feb 17, 2016 | 22.99 | 23.20 | 22.40 | 22.69 | 107,856 | -0.30(-1.30%) |
Feb 16, 2016 | 23.76 | 23.80 | 22.33 | 22.99 | 78,848 | -0.26(-1.12%) |
Feb 12, 2016 | 23.02 | 23.25 | 23.25 | 23.25 | 106,000 | +0.38(+1.66%) |
Feb 11, 2016 | 22.56 | 23.24 | 22.28 | 22.87 | 110,272 | -0.03(-0.13%) |
Feb 10, 2016 | 23.00 | 24.08 | 22.85 | 22.90 | 432,798 | +0.11(+0.48%) |
Feb 09, 2016 | 21.57 | 22.92 | 21.14 | 22.79 | 106,013 | +0.98(+4.49%) |
Feb 08, 2016 | 21.54 | 21.95 | 20.56 | 21.81 | 173,317 | -0.03(-0.14%) |
Feb 05, 2016 | 23.09 | 23.17 | 21.82 | 21.84 | 130,506 | -1.33(-5.74%) |
Feb 04, 2016 | 22.73 | 23.26 | 22.51 | 23.17 | 110,575 | +0.23(+1.00%) |
Feb 03, 2016 | 23.23 | 23.23 | 22.34 | 22.94 | 78,089 | +0.08(+0.35%) |
Feb 02, 2016 | 23.30 | 23.51 | 22.64 | 22.86 | 113,443 | -0.83(-3.50%) |
Feb 01, 2016 | 23.80 | 23.80 | 23.00 | 23.69 | 109,740 | -0.23(-0.96%) |
Jan 29, 2016 | 23.84 | 24.11 | 23.00 | 23.92 | 290,318 | +0.11(+0.46%) |
Jan 28, 2016 | 23.90 | 23.99 | 22.85 | 23.81 | 172,577 | +1.04(+4.57%) |
Jan 27, 2016 | 22.90 | 23.66 | 22.20 | 22.77 | 144,691 | -0.35(-1.51%) |
Jan 26, 2016 | 22.71 | 23.17 | 22.10 | 23.12 | 58,206 | +0.30(+1.31%) |
Jan 25, 2016 | 23.50 | 23.99 | 22.49 | 22.82 | 113,164 | -1.12(-4.68%) |
Jan 22, 2016 | 23.15 | 24.09 | 23.04 | 23.94 | 161,791 | +1.02(+4.45%) |
Jan 21, 2016 | 22.02 | 23.15 | 21.87 | 22.92 | 91,504 | +0.83(+3.76%) |
Jan 20, 2016 | 21.54 | 22.61 | 21.17 | 22.09 | 135,729 | -0.03(-0.14%) |
Jan 19, 2016 | 21.85 | 22.23 | 21.42 | 22.12 | 104,098 | +0.29(+1.33%) |
Jan 15, 2016 | 21.84 | 21.83 | 21.83 | 21.83 | 140,800 | -0.69(-3.06%) |
Jan 14, 2016 | 22.02 | 22.73 | 21.73 | 22.52 | 127,485 | +0.72(+3.30%) |
Jan 13, 2016 | 23.48 | 23.63 | 21.58 | 21.80 | 139,863 | -1.68(-7.16%) |
Jan 12, 2016 | 23.46 | 23.52 | 22.73 | 23.48 | 181,017 | +0.15(+0.64%) |
Jan 11, 2016 | 23.92 | 23.95 | 22.82 | 23.33 | 109,123 | -0.39(-1.64%) |
Jan 08, 2016 | 23.74 | 24.02 | 23.46 | 23.72 | 99,341 | +0.11(+0.47%) |
Jan 07, 2016 | 23.29 | 24.10 | 22.67 | 23.61 | 143,500 | -0.18(-0.76%) |
Jan 06, 2016 | 24.06 | 24.09 | 23.47 | 23.79 | 149,480 | -0.21(-0.88%) |
Jan 05, 2016 | 23.20 | 24.09 | 22.99 | 24.00 | 159,925 | +0.90(+3.90%) |
Jan 04, 2016 | 23.07 | 23.72 | 22.19 | 23.10 | 156,737 | -0.44(-1.87%) |
Dec 31, 2015 | 23.61 | 23.54 | 23.54 | 23.54 | 137,100 | -0.20(-0.84%) |
Dec 30, 2015 | 23.64 | 24.34 | 23.26 | 23.74 | 208,256 | +0.06(+0.25%) |
Dec 29, 2015 | 23.31 | 23.69 | 23.01 | 23.68 | 78,348 | +0.42(+1.81%) |
Dec 28, 2015 | 23.41 | 23.47 | 23.02 | 23.26 | 79,351 | -0.49(-2.06%) |
Dec 24, 2015 | 24.00 | 23.75 | 23.75 | 23.75 | 58,100 | -0.23(-0.96%) |
Dec 23, 2015 | 23.05 | 23.98 | 22.94 | 23.98 | 127,094 | +0.92(+3.99%) |
Dec 22, 2015 | 23.26 | 23.26 | 22.71 | 23.06 | 102,729 | -0.29(-1.24%) |
Dec 21, 2015 | 23.64 | 23.67 | 22.48 | 23.35 | 165,546 | -0.36(-1.52%) |
Dec 18, 2015 | 22.34 | 23.71 | 22.03 | 23.71 | 391,829 | +1.23(+5.47%) |
Dec 17, 2015 | 23.95 | 23.95 | 22.25 | 22.48 | 137,143 | -1.40(-5.86%) |
Dec 16, 2015 | 24.26 | 24.26 | 23.31 | 23.88 | 159,726 | -0.17(-0.71%) |
Dec 15, 2015 | 23.31 | 24.22 | 22.98 | 24.05 | 245,770 | +0.84(+3.62%) |
Dec 14, 2015 | 23.09 | 23.50 | 22.77 | 23.21 | 142,018 | +0.12(+0.52%) |
Dec 11, 2015 | 23.25 | 23.76 | 22.88 | 23.09 | 234,913 | -0.79(-3.31%) |
Dec 10, 2015 | 23.50 | 24.13 | 23.28 | 23.88 | 255,039 | +0.50(+2.14%) |
Dec 09, 2015 | 22.39 | 23.53 | 22.27 | 23.38 | 251,056 | +0.76(+3.36%) |
Dec 08, 2015 | 21.34 | 22.71 | 21.08 | 22.62 | 212,305 | +1.05(+4.87%) |
Dec 07, 2015 | 23.62 | 23.75 | 21.00 | 21.57 | 371,546 | -2.05(-8.68%) |
Dec 04, 2015 | 23.45 | 24.02 | 22.94 | 23.62 | 189,072 | +0.28(+1.20%) |
Dec 03, 2015 | 23.72 | 23.88 | 22.85 | 23.34 | 176,553 | -0.38(-1.60%) |
Dec 02, 2015 | 24.50 | 24.52 | 23.71 | 23.72 | 196,058 | -0.78(-3.18%) |
Dec 01, 2015 | 24.97 | 25.03 | 24.30 | 24.50 | 340,162 | -0.55(-2.20%) |
Nov 30, 2015 | 25.14 | 25.69 | 24.62 | 25.05 | 539,517 | +0.10(+0.40%) |
Nov 27, 2015 | 24.73 | 25.18 | 24.69 | 24.95 | 140,267 | +0.52(+2.13%) |
Nov 25, 2015 | 24.24 | 24.43 | 24.43 | 24.43 | 156,800 | +0.30(+1.24%) |
Nov 24, 2015 | 23.89 | 24.23 | 23.27 | 24.13 | 178,739 | +0.06(+0.25%) |
Nov 23, 2015 | 24.50 | 24.56 | 23.16 | 24.07 | 873,020 | -3.85(-13.79%) |
Nov 20, 2015 | 27.27 | 28.31 | 27.10 | 27.92 | 165,870 | +0.84(+3.10%) |
Nov 19, 2015 | 26.58 | 27.30 | 26.42 | 27.08 | 167,647 | +0.39(+1.46%) |
Nov 18, 2015 | 25.72 | 26.73 | 25.72 | 26.69 | 187,703 | +0.96(+3.73%) |
Nov 17, 2015 | 25.00 | 25.74 | 24.69 | 25.73 | 153,151 | +0.88(+3.54%) |
Nov 16, 2015 | 24.21 | 24.92 | 23.98 | 24.85 | 104,654 | +0.70(+2.90%) |
Nov 13, 2015 | 24.04 | 24.31 | 23.95 | 24.15 | 92,145 | -0.12(-0.49%) |
Nov 12, 2015 | 24.00 | 24.60 | 24.00 | 24.27 | 57,629 | -0.20(-0.82%) |
Nov 11, 2015 | 24.59 | 24.75 | 24.35 | 24.47 | 89,288 | -0.07(-0.29%) |
Nov 10, 2015 | 24.62 | 24.83 | 24.39 | 24.54 | 153,968 | -0.19(-0.77%) |
Nov 09, 2015 | 23.87 | 24.86 | 23.79 | 24.73 | 175,136 | +0.92(+3.86%) |
Nov 06, 2015 | 22.82 | 23.89 | 22.77 | 23.81 | 249,042 | +0.85(+3.70%) |
Nov 05, 2015 | 22.56 | 23.39 | 22.56 | 22.96 | 144,383 | +0.41(+1.82%) |
Nov 04, 2015 | 22.39 | 22.85 | 22.31 | 22.55 | 182,202 | +0.26(+1.17%) |
Nov 03, 2015 | 22.48 | 22.60 | 22.24 | 22.29 | 115,306 | -0.29(-1.28%) |
Nov 02, 2015 | 22.75 | 22.87 | 21.79 | 22.58 | 97,935 | -0.22(-0.96%) |
Oct 30, 2015 | 23.19 | 23.46 | 22.70 | 22.80 | 298,592 | -0.36(-1.55%) |
Oct 29, 2015 | 21.79 | 23.26 | 21.79 | 23.16 | 175,279 | +1.40(+6.43%) |
Oct 28, 2015 | 21.38 | 21.85 | 21.30 | 21.76 | 154,966 | +0.45(+2.11%) |
Oct 27, 2015 | 21.33 | 21.45 | 21.16 | 21.31 | 159,202 | -0.22(-1.02%) |
Oct 26, 2015 | 21.62 | 21.62 | 21.25 | 21.53 | 91,518 | +0.03(+0.14%) |
Oct 23, 2015 | 21.77 | 21.77 | 21.26 | 21.50 | 134,467 | -0.07(-0.32%) |
Oct 22, 2015 | 21.31 | 21.73 | 21.06 | 21.57 | 185,417 | +0.25(+1.17%) |
Oct 21, 2015 | 21.51 | 21.57 | 21.12 | 21.32 | 71,221 | -0.24(-1.11%) |
Oct 20, 2015 | 21.42 | 21.72 | 21.25 | 21.56 | 88,588 | +0.06(+0.28%) |
Oct 19, 2015 | 21.62 | 21.84 | 21.11 | 21.50 | 82,798 | -0.23(-1.06%) |
Oct 16, 2015 | 21.88 | 21.89 | 21.40 | 21.73 | 47,625 | -0.03(-0.14%) |
Oct 15, 2015 | 21.17 | 21.81 | 20.83 | 21.76 | 69,580 | +0.59(+2.79%) |
Oct 14, 2015 | 21.46 | 21.46 | 20.75 | 21.17 | 25,853 | -0.14(-0.66%) |
Oct 13, 2015 | 21.25 | 21.49 | 21.18 | 21.31 | 35,093 | -0.13(-0.61%) |
Oct 12, 2015 | 21.48 | 21.48 | 21.00 | 21.44 | 35,420 | -0.04(-0.19%) |
Oct 09, 2015 | 21.78 | 21.78 | 21.00 | 21.48 | 87,347 | -0.12(-0.56%) |
Oct 08, 2015 | 21.20 | 21.70 | 20.99 | 21.60 | 109,312 | +0.24(+1.12%) |
Oct 07, 2015 | 21.49 | 21.58 | 20.97 | 21.36 | 91,690 | +0.01(+0.05%) |
Oct 06, 2015 | 21.39 | 21.39 | 20.94 | 21.35 | 163,742 | +0.07(+0.33%) |
Oct 05, 2015 | 21.29 | 21.48 | 20.59 | 21.28 | 85,095 | +0.18(+0.85%) |
Oct 02, 2015 | 20.73 | 21.21 | 20.37 | 21.10 | 59,416 | +0.21(+1.01%) |
Oct 01, 2015 | 20.86 | 21.00 | 20.25 | 20.89 | 50,583 | +0.06(+0.29%) |
Sep 30, 2015 | 20.45 | 20.94 | 20.01 | 20.83 | 106,903 | +0.42(+2.06%) |
Sep 29, 2015 | 20.18 | 20.71 | 20.11 | 20.41 | 70,507 | +0.36(+1.80%) |
Sep 28, 2015 | 20.47 | 20.47 | 19.76 | 20.05 | 73,979 | -0.34(-1.67%) |
Sep 25, 2015 | 20.98 | 21.10 | 20.38 | 20.39 | 59,208 | -0.33(-1.59%) |
Sep 24, 2015 | 20.00 | 20.79 | 19.95 | 20.72 | 141,866 | +0.62(+3.08%) |
Sep 23, 2015 | 20.09 | 20.46 | 19.92 | 20.10 | 97,126 | +0.16(+0.80%) |
Sep 22, 2015 | 19.59 | 20.05 | 19.59 | 19.94 | 84,306 | +0.10(+0.50%) |
Sep 21, 2015 | 19.97 | 20.13 | 19.46 | 19.84 | 71,247 | +0.16(+0.81%) |
Sep 18, 2015 | 19.64 | 19.88 | 19.18 | 19.68 | 220,099 | -0.18(-0.91%) |
Sep 17, 2015 | 19.50 | 19.87 | 19.21 | 19.86 | 71,261 | +0.31(+1.59%) |
Sep 16, 2015 | 19.90 | 20.05 | 19.27 | 19.55 | 49,336 | -0.29(-1.46%) |
Sep 15, 2015 | 19.60 | 19.87 | 19.42 | 19.84 | 60,025 | +0.30(+1.54%) |
Sep 14, 2015 | 19.51 | 20.06 | 19.18 | 19.54 | 89,233 | -0.06(-0.31%) |
Sep 11, 2015 | 19.47 | 19.64 | 18.99 | 19.60 | 69,242 | -0.09(-0.46%) |
Sep 10, 2015 | 19.55 | 20.03 | 19.08 | 19.69 | 77,594 | +0.14(+0.72%) |
Sep 09, 2015 | 19.74 | 19.77 | 19.35 | 19.55 | 61,407 | -0.05(-0.26%) |
Sep 08, 2015 | 18.87 | 19.71 | 18.87 | 19.60 | 112,207 | +1.04(+5.60%) |
Sep 04, 2015 | 18.66 | 18.56 | 18.56 | 18.56 | 42,800 | -0.40(-2.11%) |
Sep 03, 2015 | 18.73 | 19.22 | 18.62 | 18.96 | 90,151 | +0.24(+1.28%) |
Sep 02, 2015 | 18.70 | 19.18 | 18.23 | 18.72 | 75,441 | +0.34(+1.85%) |
Sep 01, 2015 | 18.63 | 19.21 | 18.05 | 18.38 | 380,109 | -0.96(-4.96%) |
Aug 31, 2015 | 19.13 | 19.35 | 18.83 | 19.34 | 113,779 | -0.27(-1.38%) |
Aug 28, 2015 | 18.54 | 19.61 | 18.54 | 19.61 | 64,854 | +1.06(+5.71%) |
Aug 27, 2015 | 18.53 | 19.09 | 18.16 | 18.55 | 89,888 | +0.23(+1.26%) |
Aug 26, 2015 | 18.22 | 18.36 | 17.85 | 18.32 | 80,503 | +0.43(+2.40%) |
Aug 25, 2015 | 18.50 | 18.82 | 17.70 | 17.89 | 113,718 | -0.34(-1.87%) |
Aug 24, 2015 | 18.31 | 19.19 | 18.15 | 18.23 | 173,010 | -1.17(-6.03%) |
Aug 21, 2015 | 19.05 | 19.58 | 18.94 | 19.40 | 143,307 | -1.14(-5.55%) |
Aug 20, 2015 | 20.84 | 21.00 | 20.53 | 20.54 | 106,993 | -0.45(-2.14%) |
Aug 19, 2015 | 20.96 | 21.10 | 20.57 | 20.99 | 101,643 | +0.03(+0.14%) |
Aug 18, 2015 | 21.06 | 21.19 | 20.58 | 20.96 | 435,761 | -0.25(-1.18%) |
Aug 17, 2015 | 21.18 | 21.50 | 21.00 | 21.21 | 493,816 | +0.00(+0.00%) |
Aug 14, 2015 | 20.45 | 21.28 | 20.41 | 21.21 | 160,298 | +0.63(+3.06%) |
Aug 13, 2015 | 20.94 | 20.94 | 20.42 | 20.58 | 86,719 | -0.41(-1.95%) |
Aug 12, 2015 | 20.74 | 21.08 | 20.42 | 20.99 | 173,016 | +0.31(+1.50%) |
Aug 11, 2015 | 21.00 | 21.00 | 20.53 | 20.68 | 100,581 | -0.41(-1.94%) |
Aug 10, 2015 | 20.82 | 21.17 | 20.82 | 21.09 | 111,095 | +0.37(+1.79%) |
Aug 07, 2015 | 18.73 | 21.08 | 18.70 | 20.72 | 144,051 | +2.19(+11.82%) |
Aug 06, 2015 | 18.23 | 18.67 | 17.97 | 18.53 | 61,325 | +0.43(+2.38%) |
Aug 05, 2015 | 18.19 | 18.38 | 17.90 | 18.10 | 44,296 | +0.09(+0.50%) |
Aug 04, 2015 | 18.19 | 18.30 | 17.94 | 18.01 | 60,994 | -0.07(-0.39%) |
Aug 03, 2015 | 17.84 | 18.32 | 17.74 | 18.08 | 61,082 | +0.07(+0.39%) |
Jul 31, 2015 | 17.91 | 18.15 | 17.79 | 18.01 | 84,425 | +0.05(+0.28%) |
Jul 30, 2015 | 17.85 | 18.24 | 17.84 | 17.96 | 76,344 | -0.10(-0.55%) |
Jul 29, 2015 | 17.59 | 18.14 | 17.59 | 18.06 | 77,660 | +0.44(+2.50%) |
Jul 28, 2015 | 17.15 | 17.87 | 17.09 | 17.62 | 47,131 | +0.05(+0.28%) |
Jul 27, 2015 | 17.66 | 17.66 | 17.35 | 17.57 | 53,074 | -0.21(-1.18%) |
Jul 24, 2015 | 17.89 | 17.93 | 17.60 | 17.78 | 61,322 | -0.17(-0.95%) |
Jul 23, 2015 | 17.82 | 18.05 | 17.69 | 17.95 | 102,281 | -0.17(-0.94%) |
Jul 22, 2015 | 18.17 | 18.33 | 17.85 | 18.12 | 72,106 | -0.18(-0.98%) |
Jul 21, 2015 | 18.24 | 18.49 | 18.22 | 18.30 | 134,377 | -0.03(-0.16%) |
Jul 20, 2015 | 18.67 | 18.67 | 18.25 | 18.33 | 78,460 | -0.30(-1.61%) |
Jul 17, 2015 | 18.78 | 19.22 | 18.38 | 18.63 | 63,171 | -0.15(-0.80%) |
Jul 16, 2015 | 18.90 | 19.21 | 18.65 | 18.78 | 72,920 | -0.10(-0.53%) |
Jul 15, 2015 | 19.44 | 19.44 | 18.77 | 18.88 | 114,714 | -0.22(-1.15%) |
Jul 14, 2015 | 18.83 | 19.28 | 18.74 | 19.10 | 216,525 | +0.18(+0.95%) |
Jul 13, 2015 | 18.92 | 19.15 | 18.81 | 18.92 | 240,367 | -0.01(-0.05%) |
Jul 10, 2015 | 18.85 | 19.08 | 18.47 | 18.93 | 234,840 | +0.19(+1.01%) |
Jul 09, 2015 | 18.86 | 19.00 | 18.67 | 18.74 | 54,623 | +0.05(+0.27%) |
Jul 08, 2015 | 19.00 | 19.03 | 18.54 | 18.69 | 107,959 | -0.31(-1.63%) |
Jul 07, 2015 | 18.41 | 19.00 | 18.00 | 19.00 | 119,993 | +0.61(+3.32%) |
Jul 06, 2015 | 18.26 | 18.81 | 18.25 | 18.39 | 114,408 | -0.11(-0.59%) |
Jul 02, 2015 | 18.75 | 18.50 | 18.50 | 18.50 | 142,400 | -0.25(-1.33%) |
Jul 01, 2015 | 18.81 | 19.03 | 18.31 | 18.75 | 120,723 | +0.03(+0.16%) |
Jun 30, 2015 | 18.75 | 18.79 | 18.11 | 18.72 | 273,603 | +0.09(+0.48%) |
Jun 29, 2015 | 19.92 | 19.92 | 18.63 | 18.63 | 143,806 | -1.08(-5.48%) |
Jun 26, 2015 | 20.26 | 20.84 | 19.43 | 19.71 | 1,403,782 | -0.59(-2.91%) |
Jun 25, 2015 | 21.63 | 21.73 | 20.08 | 20.30 | 157,473 | -1.48(-6.80%) |
Jun 24, 2015 | 21.95 | 22.12 | 21.61 | 21.78 | 93,838 | +0.01(+0.05%) |
Jun 23, 2015 | 22.21 | 22.21 | 21.68 | 21.77 | 109,923 | -0.26(-1.18%) |
Jun 22, 2015 | 22.20 | 22.25 | 21.94 | 22.03 | 53,257 | -0.22(-0.99%) |
Jun 19, 2015 | 22.25 | 22.82 | 21.76 | 22.25 | 115,373 | +0.01(+0.04%) |
Jun 18, 2015 | 22.39 | 22.86 | 22.15 | 22.24 | 68,492 | -0.11(-0.49%) |
Jun 17, 2015 | 22.56 | 22.63 | 22.19 | 22.35 | 51,649 | -0.18(-0.80%) |
Jun 16, 2015 | 22.54 | 22.60 | 22.40 | 22.53 | 64,017 | -0.06(-0.27%) |
Jun 15, 2015 | 22.73 | 22.73 | 22.46 | 22.59 | 69,768 | -0.17(-0.75%) |
Jun 12, 2015 | 22.73 | 22.81 | 22.65 | 22.76 | 35,956 | +0.00(+0.00%) |
Jun 11, 2015 | 22.81 | 22.95 | 22.59 | 22.76 | 35,937 | -0.06(-0.26%) |
Jun 10, 2015 | 22.80 | 22.89 | 22.64 | 22.82 | 55,549 | +0.10(+0.44%) |
Jun 09, 2015 | 22.63 | 22.89 | 22.63 | 22.72 | 41,610 | -0.06(-0.26%) |
Jun 08, 2015 | 22.72 | 22.92 | 22.46 | 22.78 | 69,858 | +0.03(+0.13%) |
Jun 05, 2015 | 23.00 | 23.05 | 22.64 | 22.75 | 101,547 | -0.25(-1.09%) |
Jun 04, 2015 | 23.31 | 23.47 | 22.66 | 23.00 | 117,162 | -0.40(-1.71%) |
Jun 03, 2015 | 22.84 | 23.51 | 22.64 | 23.40 | 155,139 | +0.56(+2.45%) |
Jun 02, 2015 | 22.67 | 22.95 | 22.61 | 22.84 | 283,044 | +0.14(+0.62%) |
Jun 01, 2015 | 23.20 | 23.20 | 22.51 | 22.70 | 129,456 | -0.10(-0.44%) |
May 29, 2015 | 22.60 | 23.02 | 22.60 | 22.80 | 40,461 | +0.15(+0.66%) |
May 28, 2015 | 22.76 | 22.93 | 22.45 | 22.65 | 64,828 | -0.19(-0.83%) |
May 27, 2015 | 22.78 | 23.00 | 22.67 | 22.84 | 49,801 | -0.01(-0.04%) |
May 26, 2015 | 22.76 | 22.99 | 22.39 | 22.85 | 51,311 | -0.09(-0.39%) |
May 22, 2015 | 21.99 | 22.94 | 22.94 | 22.94 | 77,900 | -0.01(-0.04%) |
May 21, 2015 | 23.08 | 23.19 | 22.75 | 22.95 | 54,234 | -0.08(-0.35%) |
May 20, 2015 | 23.04 | 23.27 | 22.81 | 23.03 | 47,555 | -0.01(-0.04%) |
May 19, 2015 | 23.00 | 23.27 | 22.98 | 23.04 | 53,769 | -0.19(-0.82%) |
May 18, 2015 | 22.98 | 23.51 | 22.42 | 23.23 | 121,107 | +0.19(+0.82%) |
May 15, 2015 | 22.54 | 23.19 | 22.24 | 23.04 | 115,903 | +0.59(+2.63%) |
May 14, 2015 | 22.25 | 22.73 | 22.25 | 22.45 | 60,309 | -0.06(-0.27%) |
May 13, 2015 | 22.45 | 22.59 | 22.13 | 22.51 | 35,253 | +0.05(+0.22%) |
May 12, 2015 | 21.65 | 22.65 | 21.40 | 22.46 | 56,171 | +0.79(+3.65%) |
May 11, 2015 | 22.80 | 22.80 | 21.03 | 21.67 | 213,275 | -1.82(-7.75%) |
May 08, 2015 | 23.43 | 23.71 | 23.16 | 23.49 | 138,078 | -0.03(-0.13%) |
May 07, 2015 | 23.12 | 23.65 | 23.07 | 23.52 | 75,847 | +0.21(+0.90%) |
May 06, 2015 | 23.65 | 23.77 | 23.07 | 23.31 | 44,667 | -0.46(-1.94%) |
May 05, 2015 | 23.63 | 23.91 | 23.51 | 23.77 | 33,174 | -0.03(-0.13%) |
May 04, 2015 | 23.87 | 24.42 | 23.73 | 23.80 | 59,231 | -0.31(-1.29%) |