Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.99 | 25.48 | 24.29 | 24.71 | 190,333 | -0.28(-1.10%) |
Apr 28, 2016 | 25.13 | 25.52 | 24.65 | 24.99 | 155,869 | -0.19(-0.74%) |
Apr 27, 2016 | 24.58 | 25.33 | 24.49 | 25.17 | 148,769 | +0.59(+2.40%) |
Apr 26, 2016 | 24.71 | 24.82 | 24.05 | 24.58 | 238,646 | +0.02(+0.08%) |
Apr 25, 2016 | 24.65 | 25.20 | 24.19 | 24.56 | 176,293 | -0.21(-0.83%) |
Apr 22, 2016 | 24.51 | 24.85 | 24.42 | 24.77 | 277,013 | +0.26(+1.04%) |
Apr 21, 2016 | 24.67 | 24.81 | 24.32 | 24.51 | 97,809 | -0.15(-0.60%) |
Apr 20, 2016 | 24.34 | 24.81 | 24.08 | 24.66 | 107,614 | +0.43(+1.79%) |
Apr 19, 2016 | 23.87 | 24.45 | 23.68 | 24.23 | 103,797 | +0.63(+2.67%) |
Apr 18, 2016 | 22.87 | 23.62 | 22.74 | 23.60 | 208,384 | +0.41(+1.78%) |
Apr 15, 2016 | 22.39 | 23.38 | 22.39 | 23.19 | 127,264 | +0.61(+2.70%) |
Apr 14, 2016 | 22.24 | 22.74 | 22.07 | 22.58 | 163,865 | +0.25(+1.10%) |
Apr 13, 2016 | 22.31 | 22.48 | 22.03 | 22.33 | 103,350 | +0.22(+0.98%) |
Apr 12, 2016 | 21.84 | 22.29 | 21.84 | 22.11 | 104,810 | +0.38(+1.76%) |
Apr 11, 2016 | 21.79 | 21.89 | 21.33 | 21.73 | 94,899 | +0.16(+0.73%) |
Apr 08, 2016 | 21.57 | 22.14 | 21.49 | 21.57 | 83,765 | +0.34(+1.62%) |
Apr 07, 2016 | 21.50 | 21.71 | 21.05 | 21.23 | 75,175 | -0.50(-2.31%) |
Apr 06, 2016 | 21.52 | 21.75 | 21.02 | 21.73 | 87,797 | +0.26(+1.19%) |
Apr 05, 2016 | 21.88 | 22.05 | 21.43 | 21.48 | 123,277 | -0.62(-2.80%) |
Apr 04, 2016 | 22.49 | 22.53 | 21.98 | 22.10 | 144,966 | -0.34(-1.53%) |
Apr 01, 2016 | 21.69 | 22.57 | 21.69 | 22.44 | 119,615 | +0.34(+1.56%) |
Mar 31, 2016 | 22.67 | 23.03 | 21.91 | 22.10 | 206,389 | -0.64(-2.81%) |
Mar 30, 2016 | 22.22 | 22.83 | 22.06 | 22.73 | 207,196 | +0.67(+3.03%) |
Mar 29, 2016 | 21.53 | 22.40 | 21.14 | 22.07 | 177,891 | +0.34(+1.58%) |
Mar 28, 2016 | 21.73 | 21.92 | 21.02 | 21.72 | 138,501 | +0.10(+0.46%) |
Mar 24, 2016 | 21.18 | 21.62 | 21.62 | 21.62 | 130,882 | +0.23(+1.06%) |
Mar 23, 2016 | 20.88 | 21.66 | 20.80 | 21.40 | 170,742 | +0.30(+1.45%) |
Mar 22, 2016 | 21.16 | 21.41 | 20.66 | 21.09 | 125,487 | -0.22(-1.02%) |
Mar 21, 2016 | 21.04 | 21.62 | 20.98 | 21.31 | 193,681 | +0.20(+0.93%) |
Mar 18, 2016 | 21.37 | 21.81 | 20.61 | 21.11 | 270,477 | -0.08(-0.37%) |
Mar 17, 2016 | 20.41 | 21.41 | 20.34 | 21.19 | 182,686 | +0.76(+3.71%) |
Mar 16, 2016 | 19.53 | 20.70 | 19.53 | 20.43 | 196,188 | +0.94(+4.84%) |
Mar 15, 2016 | 19.58 | 19.81 | 18.70 | 19.49 | 169,331 | -0.34(-1.74%) |
Mar 14, 2016 | 18.98 | 19.96 | 18.98 | 19.83 | 325,051 | +1.17(+6.27%) |
Mar 11, 2016 | 18.57 | 19.37 | 18.57 | 18.66 | 111,393 | +0.34(+1.88%) |
Mar 10, 2016 | 18.10 | 18.34 | 17.70 | 18.32 | 126,418 | +0.26(+1.42%) |
Mar 09, 2016 | 18.27 | 18.46 | 18.02 | 18.06 | 135,776 | -0.18(-0.97%) |
Mar 08, 2016 | 19.23 | 19.23 | 18.22 | 18.24 | 144,409 | -1.05(-5.45%) |
Mar 07, 2016 | 18.64 | 19.46 | 18.64 | 19.29 | 201,814 | +0.66(+3.54%) |
Mar 04, 2016 | 19.12 | 19.25 | 18.45 | 18.63 | 168,057 | -0.39(-2.07%) |
Mar 03, 2016 | 18.59 | 19.60 | 18.56 | 19.03 | 222,896 | +0.43(+2.33%) |
Mar 02, 2016 | 17.90 | 18.61 | 17.62 | 18.59 | 238,079 | +0.79(+4.42%) |
Mar 01, 2016 | 17.46 | 17.94 | 17.14 | 17.81 | 123,759 | +0.56(+3.25%) |
Feb 29, 2016 | 17.41 | 17.73 | 17.09 | 17.25 | 209,042 | -0.20(-1.13%) |
Feb 26, 2016 | 16.92 | 18.18 | 16.33 | 17.44 | 314,695 | +0.13(+0.74%) |
Feb 25, 2016 | 16.18 | 17.95 | 15.73 | 17.32 | 240,660 | +0.90(+5.51%) |
Feb 24, 2016 | 15.68 | 16.55 | 15.30 | 16.41 | 97,594 | +0.50(+3.15%) |
Feb 23, 2016 | 17.09 | 17.13 | 15.84 | 15.91 | 106,133 | -1.21(-7.07%) |
Feb 22, 2016 | 16.49 | 17.20 | 16.49 | 17.12 | 146,719 | +0.95(+5.90%) |
Feb 19, 2016 | 16.03 | 16.22 | 15.63 | 16.17 | 74,360 | +0.03(+0.18%) |
Feb 18, 2016 | 16.55 | 16.55 | 15.84 | 16.14 | 85,649 | -0.24(-1.44%) |
Feb 17, 2016 | 16.71 | 17.22 | 16.34 | 16.37 | 121,629 | -0.15(-0.89%) |
Feb 16, 2016 | 16.13 | 16.67 | 15.77 | 16.52 | 113,895 | +0.73(+4.61%) |
Feb 12, 2016 | 15.50 | 15.79 | 15.79 | 15.79 | 111,865 | +0.43(+2.82%) |
Feb 11, 2016 | 15.26 | 15.69 | 14.96 | 15.36 | 98,466 | -0.27(-1.70%) |
Feb 10, 2016 | 16.24 | 16.46 | 15.58 | 15.62 | 88,866 | -0.56(-3.46%) |
Feb 09, 2016 | 15.90 | 16.35 | 15.79 | 16.19 | 83,850 | +0.04(+0.24%) |
Feb 08, 2016 | 15.91 | 16.24 | 15.58 | 16.15 | 72,379 | -0.02(-0.12%) |
Feb 05, 2016 | 16.31 | 16.74 | 16.09 | 16.17 | 118,291 | -0.37(-2.26%) |
Feb 04, 2016 | 16.00 | 17.07 | 16.00 | 16.54 | 125,467 | +0.67(+4.21%) |
Feb 03, 2016 | 16.24 | 16.24 | 15.50 | 15.87 | 165,609 | -0.10(-0.62%) |
Feb 02, 2016 | 15.88 | 16.26 | 15.88 | 15.97 | 123,708 | -0.31(-1.93%) |
Feb 01, 2016 | 16.39 | 16.77 | 16.14 | 16.28 | 238,013 | -0.36(-2.19%) |
Jan 29, 2016 | 15.78 | 16.71 | 15.47 | 16.65 | 250,449 | +1.07(+6.88%) |
Jan 28, 2016 | 15.13 | 15.61 | 15.13 | 15.58 | 176,127 | +0.77(+5.18%) |
Jan 27, 2016 | 14.75 | 15.01 | 14.40 | 14.81 | 133,684 | +0.00(+0.00%) |
Jan 26, 2016 | 14.17 | 14.97 | 14.17 | 14.81 | 118,669 | +0.73(+5.17%) |
Jan 25, 2016 | 14.41 | 14.68 | 14.00 | 14.08 | 102,734 | -0.63(-4.28%) |
Jan 22, 2016 | 14.90 | 15.16 | 14.60 | 14.71 | 114,160 | +0.26(+1.77%) |
Jan 21, 2016 | 14.25 | 14.87 | 14.07 | 14.45 | 148,843 | +0.21(+1.45%) |
Jan 20, 2016 | 13.75 | 14.43 | 13.35 | 14.25 | 189,831 | +0.23(+1.61%) |
Jan 19, 2016 | 15.14 | 15.25 | 13.74 | 14.02 | 224,927 | -1.00(-6.68%) |
Jan 15, 2016 | 15.36 | 15.03 | 15.03 | 15.03 | 211,833 | -0.81(-5.09%) |
Jan 14, 2016 | 15.77 | 16.02 | 15.14 | 15.83 | 257,827 | +0.22(+1.39%) |
Jan 13, 2016 | 16.11 | 16.43 | 15.14 | 15.62 | 279,802 | -0.49(-3.05%) |
Jan 12, 2016 | 16.56 | 16.56 | 15.51 | 16.11 | 170,894 | -0.15(-0.91%) |
Jan 11, 2016 | 16.29 | 16.53 | 15.87 | 16.25 | 290,580 | +0.04(+0.24%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.18 | 16.21 | 169,726 | -0.47(-2.83%) |
Jan 07, 2016 | 17.34 | 17.65 | 16.66 | 16.69 | 198,861 | -1.27(-7.06%) |
Jan 06, 2016 | 17.86 | 18.18 | 17.49 | 17.96 | 152,270 | -0.26(-1.40%) |
Jan 05, 2016 | 18.30 | 18.39 | 17.69 | 18.21 | 189,014 | -0.09(-0.48%) |
Jan 04, 2016 | 17.76 | 18.48 | 17.31 | 18.30 | 209,025 | +0.35(+1.97%) |
Dec 31, 2015 | 17.42 | 17.95 | 17.95 | 17.95 | 274,579 | +0.50(+2.87%) |
Dec 30, 2015 | 17.95 | 18.12 | 17.39 | 17.44 | 116,609 | -0.68(-3.74%) |
Dec 29, 2015 | 19.01 | 19.13 | 17.84 | 18.12 | 108,903 | -0.75(-3.96%) |
Dec 28, 2015 | 18.83 | 18.88 | 18.30 | 18.87 | 105,225 | -0.17(-0.88%) |
Dec 24, 2015 | 19.02 | 19.04 | 19.04 | 19.04 | 34,373 | +0.05(+0.26%) |
Dec 23, 2015 | 18.72 | 19.10 | 18.56 | 18.99 | 136,704 | +0.57(+3.10%) |
Dec 22, 2015 | 18.25 | 18.60 | 17.81 | 18.42 | 180,708 | +0.16(+0.86%) |
Dec 21, 2015 | 18.27 | 18.32 | 17.53 | 18.26 | 205,783 | +0.27(+1.48%) |
Dec 18, 2015 | 18.09 | 18.49 | 17.97 | 17.99 | 260,821 | -0.11(-0.60%) |
Dec 17, 2015 | 19.07 | 19.07 | 18.07 | 18.10 | 160,472 | -0.90(-4.76%) |
Dec 16, 2015 | 18.61 | 19.08 | 18.55 | 19.01 | 180,693 | +0.43(+2.33%) |
Dec 15, 2015 | 18.12 | 18.71 | 18.04 | 18.57 | 137,112 | +0.70(+3.91%) |
Dec 14, 2015 | 18.88 | 18.88 | 17.84 | 17.88 | 246,828 | -0.99(-5.26%) |
Dec 11, 2015 | 18.93 | 18.96 | 18.34 | 18.87 | 168,963 | -0.06(-0.31%) |
Dec 10, 2015 | 18.89 | 19.31 | 18.80 | 18.93 | 103,719 | -0.03(-0.16%) |
Dec 09, 2015 | 19.33 | 19.66 | 18.59 | 18.96 | 185,668 | -0.22(-1.13%) |
Dec 08, 2015 | 19.46 | 19.46 | 18.89 | 19.17 | 138,541 | -0.68(-3.42%) |
Dec 07, 2015 | 20.61 | 20.61 | 19.67 | 19.85 | 165,020 | -1.07(-5.12%) |
Dec 04, 2015 | 20.96 | 21.33 | 20.71 | 20.93 | 111,925 | -0.13(-0.61%) |
Dec 03, 2015 | 21.87 | 22.39 | 20.86 | 21.05 | 175,395 | -0.66(-3.03%) |
Dec 02, 2015 | 21.82 | 22.07 | 21.51 | 21.71 | 102,478 | -0.32(-1.47%) |
Dec 01, 2015 | 22.54 | 22.59 | 22.00 | 22.04 | 129,388 | -0.41(-1.84%) |
Nov 30, 2015 | 22.11 | 22.95 | 21.98 | 22.45 | 172,497 | +0.48(+2.19%) |
Nov 27, 2015 | 21.87 | 21.98 | 21.66 | 21.97 | 41,720 | -0.14(-0.62%) |
Nov 25, 2015 | 21.93 | 22.11 | 22.11 | 22.11 | 72,814 | +0.05(+0.22%) |
Nov 24, 2015 | 22.08 | 22.57 | 21.85 | 22.06 | 181,695 | +0.09(+0.40%) |
Nov 23, 2015 | 21.46 | 22.18 | 21.46 | 21.97 | 186,974 | +0.36(+1.68%) |
Nov 20, 2015 | 21.50 | 21.97 | 21.40 | 21.60 | 196,589 | +0.26(+1.20%) |
Nov 19, 2015 | 21.52 | 21.72 | 21.14 | 21.35 | 131,096 | -0.24(-1.09%) |
Nov 18, 2015 | 20.55 | 21.63 | 20.55 | 21.58 | 157,017 | +1.19(+5.83%) |
Nov 17, 2015 | 21.00 | 21.02 | 20.24 | 20.39 | 219,522 | -0.66(-3.13%) |
Nov 16, 2015 | 20.61 | 21.09 | 20.27 | 21.05 | 207,836 | +0.46(+2.24%) |
Nov 13, 2015 | 20.12 | 20.78 | 19.90 | 20.59 | 94,325 | +0.40(+2.00%) |
Nov 12, 2015 | 20.90 | 21.01 | 19.96 | 20.19 | 114,754 | -0.97(-4.60%) |
Nov 11, 2015 | 21.32 | 21.63 | 20.63 | 21.16 | 132,398 | -0.06(-0.28%) |
Nov 10, 2015 | 20.92 | 21.27 | 20.46 | 21.22 | 155,852 | +0.14(+0.65%) |
Nov 09, 2015 | 21.02 | 21.21 | 20.10 | 21.08 | 276,219 | +0.06(+0.28%) |
Nov 06, 2015 | 18.29 | 21.08 | 18.13 | 21.02 | 554,861 | +2.56(+13.84%) |
Nov 05, 2015 | 18.50 | 19.84 | 18.30 | 18.47 | 383,071 | -0.18(-0.95%) |
Nov 04, 2015 | 19.04 | 19.26 | 18.49 | 18.64 | 241,622 | -0.38(-2.02%) |
Nov 03, 2015 | 19.33 | 19.63 | 18.95 | 19.03 | 166,181 | -0.29(-1.48%) |
Nov 02, 2015 | 18.62 | 19.50 | 18.62 | 19.31 | 171,794 | +0.67(+3.59%) |
Oct 30, 2015 | 18.68 | 18.75 | 18.30 | 18.64 | 154,239 | -0.02(-0.11%) |
Oct 29, 2015 | 18.89 | 19.24 | 18.57 | 18.66 | 142,010 | -0.35(-1.86%) |
Oct 28, 2015 | 18.55 | 19.45 | 18.48 | 19.02 | 259,073 | +0.61(+3.31%) |
Oct 27, 2015 | 18.46 | 18.55 | 17.95 | 18.41 | 202,618 | -0.26(-1.37%) |
Oct 26, 2015 | 18.79 | 18.88 | 18.49 | 18.66 | 230,813 | -0.15(-0.78%) |
Oct 23, 2015 | 18.85 | 18.93 | 18.48 | 18.81 | 186,683 | +0.00(+0.00%) |
Oct 22, 2015 | 18.75 | 19.27 | 18.60 | 18.81 | 187,745 | +0.26(+1.38%) |
Oct 21, 2015 | 18.86 | 18.93 | 18.32 | 18.56 | 253,782 | -0.35(-1.87%) |
Oct 20, 2015 | 19.01 | 19.51 | 18.78 | 18.91 | 218,274 | -0.10(-0.52%) |
Oct 19, 2015 | 19.48 | 19.49 | 18.79 | 19.01 | 262,228 | -0.63(-3.20%) |
Oct 16, 2015 | 20.26 | 20.26 | 19.11 | 19.64 | 242,287 | -0.51(-2.54%) |
Oct 15, 2015 | 21.31 | 21.65 | 19.50 | 20.15 | 657,801 | -1.78(-8.12%) |
Oct 14, 2015 | 21.68 | 22.50 | 21.68 | 21.93 | 175,740 | +0.20(+0.91%) |
Oct 13, 2015 | 21.36 | 21.86 | 21.29 | 21.73 | 147,763 | +0.21(+0.96%) |
Oct 12, 2015 | 22.98 | 22.98 | 21.23 | 21.52 | 142,391 | -1.46(-6.33%) |
Oct 09, 2015 | 21.77 | 23.24 | 21.77 | 22.98 | 332,128 | +1.10(+5.03%) |
Oct 08, 2015 | 21.17 | 22.09 | 21.09 | 21.88 | 367,348 | +0.69(+3.25%) |
Oct 07, 2015 | 21.37 | 21.75 | 20.83 | 21.19 | 269,921 | -0.08(-0.37%) |
Oct 06, 2015 | 21.36 | 22.03 | 21.17 | 21.27 | 237,828 | +0.13(+0.60%) |
Oct 05, 2015 | 19.23 | 21.28 | 19.23 | 21.14 | 275,831 | +1.87(+9.69%) |
Oct 02, 2015 | 19.21 | 19.41 | 18.92 | 19.27 | 249,965 | -0.09(-0.46%) |
Oct 01, 2015 | 19.95 | 20.17 | 19.01 | 19.36 | 130,187 | -0.47(-2.38%) |
Sep 30, 2015 | 19.25 | 19.92 | 19.20 | 19.83 | 158,732 | +0.75(+3.92%) |
Sep 29, 2015 | 19.23 | 19.36 | 18.71 | 19.09 | 316,766 | -0.19(-0.97%) |
Sep 28, 2015 | 20.94 | 20.96 | 19.22 | 19.27 | 181,416 | -1.87(-8.84%) |
Sep 25, 2015 | 20.50 | 21.32 | 20.26 | 21.14 | 235,556 | +0.74(+3.61%) |
Sep 24, 2015 | 20.32 | 20.58 | 19.55 | 20.40 | 159,174 | -0.14(-0.67%) |
Sep 23, 2015 | 20.54 | 21.07 | 20.42 | 20.54 | 183,953 | -0.01(-0.05%) |
Sep 22, 2015 | 20.29 | 20.78 | 20.28 | 20.55 | 122,527 | -0.01(-0.05%) |
Sep 21, 2015 | 20.77 | 21.01 | 20.41 | 20.56 | 138,574 | -0.07(-0.33%) |
Sep 18, 2015 | 20.19 | 20.77 | 19.96 | 20.63 | 219,222 | +0.17(+0.82%) |
Sep 17, 2015 | 20.76 | 21.13 | 20.38 | 20.46 | 229,371 | -0.32(-1.56%) |
Sep 16, 2015 | 20.56 | 20.89 | 20.55 | 20.79 | 217,052 | +0.24(+1.15%) |
Sep 15, 2015 | 20.62 | 20.87 | 20.42 | 20.55 | 106,821 | -0.07(-0.33%) |
Sep 14, 2015 | 20.72 | 20.76 | 20.21 | 20.62 | 133,139 | +0.03(+0.14%) |
Sep 11, 2015 | 20.79 | 20.91 | 20.42 | 20.59 | 239,648 | -0.37(-1.78%) |
Sep 10, 2015 | 20.09 | 21.16 | 20.01 | 20.96 | 407,981 | +0.89(+4.41%) |
Sep 09, 2015 | 19.07 | 20.22 | 19.07 | 20.08 | 552,954 | +1.15(+6.08%) |
Sep 08, 2015 | 19.90 | 20.70 | 18.27 | 18.93 | 2,297,162 | +0.04(+0.21%) |
Sep 04, 2015 | 19.21 | 18.89 | 18.89 | 18.89 | 123,662 | -0.63(-3.22%) |
Sep 03, 2015 | 19.69 | 20.00 | 19.24 | 19.52 | 117,109 | -0.15(-0.75%) |
Sep 02, 2015 | 20.02 | 20.07 | 19.33 | 19.67 | 118,498 | -0.06(-0.30%) |
Sep 01, 2015 | 20.15 | 20.45 | 19.63 | 19.73 | 368,918 | -0.73(-3.56%) |
Aug 31, 2015 | 19.58 | 20.88 | 19.29 | 20.45 | 171,337 | +0.75(+3.79%) |
Aug 28, 2015 | 18.66 | 19.72 | 18.62 | 19.71 | 183,967 | +0.92(+4.92%) |
Aug 27, 2015 | 18.33 | 19.38 | 18.16 | 18.78 | 133,958 | +0.60(+3.30%) |
Aug 26, 2015 | 18.09 | 18.26 | 17.58 | 18.18 | 300,106 | +0.28(+1.54%) |
Aug 25, 2015 | 19.29 | 19.29 | 17.86 | 17.91 | 130,210 | -0.80(-4.26%) |
Aug 24, 2015 | 18.93 | 19.71 | 18.54 | 18.70 | 164,076 | -1.01(-5.14%) |
Aug 21, 2015 | 19.87 | 20.11 | 19.50 | 19.72 | 109,309 | -0.48(-2.39%) |
Aug 20, 2015 | 20.40 | 20.50 | 19.98 | 20.20 | 86,328 | -0.25(-1.20%) |
Aug 19, 2015 | 20.80 | 20.97 | 19.99 | 20.44 | 74,639 | -0.42(-2.03%) |
Aug 18, 2015 | 21.10 | 21.11 | 20.42 | 20.87 | 124,924 | -0.25(-1.16%) |
Aug 17, 2015 | 20.73 | 21.21 | 20.32 | 21.11 | 106,463 | +0.53(+2.58%) |
Aug 14, 2015 | 20.69 | 20.99 | 20.50 | 20.58 | 157,113 | -0.11(-0.52%) |
Aug 13, 2015 | 20.95 | 21.03 | 20.10 | 20.69 | 143,530 | -0.34(-1.64%) |
Aug 12, 2015 | 21.28 | 21.55 | 20.95 | 21.03 | 150,718 | -0.36(-1.70%) |
Aug 11, 2015 | 21.63 | 22.04 | 20.83 | 21.40 | 228,003 | -0.54(-2.47%) |
Aug 10, 2015 | 20.94 | 21.98 | 20.88 | 21.94 | 439,222 | +1.08(+5.19%) |
Aug 07, 2015 | 20.96 | 21.39 | 20.67 | 20.86 | 250,294 | -0.16(-0.75%) |
Aug 06, 2015 | 19.37 | 22.20 | 19.37 | 21.01 | 657,265 | +1.84(+9.59%) |
Aug 05, 2015 | 19.73 | 19.84 | 19.16 | 19.17 | 189,428 | -0.39(-2.01%) |
Aug 04, 2015 | 19.21 | 19.83 | 19.21 | 19.57 | 147,703 | +0.37(+1.95%) |
Aug 03, 2015 | 19.80 | 19.89 | 19.09 | 19.19 | 139,082 | -0.77(-3.84%) |
Jul 31, 2015 | 20.13 | 20.27 | 19.72 | 19.96 | 147,375 | +0.02(+0.10%) |
Jul 30, 2015 | 20.39 | 20.68 | 19.73 | 19.94 | 222,445 | -0.47(-2.31%) |
Jul 29, 2015 | 20.40 | 20.98 | 20.20 | 20.41 | 78,197 | +0.07(+0.34%) |
Jul 28, 2015 | 20.12 | 20.62 | 19.58 | 20.34 | 89,156 | +0.33(+1.67%) |
Jul 27, 2015 | 20.25 | 20.90 | 19.89 | 20.01 | 107,954 | -0.47(-2.30%) |
Jul 24, 2015 | 20.92 | 20.95 | 20.19 | 20.48 | 137,540 | -0.50(-2.39%) |
Jul 23, 2015 | 21.56 | 21.61 | 20.90 | 20.98 | 103,603 | -0.40(-1.88%) |
Jul 22, 2015 | 21.99 | 21.99 | 21.23 | 21.39 | 106,081 | -0.79(-3.55%) |
Jul 21, 2015 | 22.52 | 22.75 | 22.03 | 22.17 | 94,097 | -0.32(-1.44%) |
Jul 20, 2015 | 23.04 | 23.04 | 22.24 | 22.50 | 95,981 | -0.66(-2.84%) |
Jul 17, 2015 | 23.88 | 23.88 | 23.01 | 23.16 | 72,901 | -0.81(-3.37%) |
Jul 16, 2015 | 24.01 | 24.31 | 23.75 | 23.96 | 129,723 | +0.11(+0.45%) |
Jul 15, 2015 | 24.18 | 24.24 | 23.63 | 23.86 | 152,293 | -0.28(-1.14%) |
Jul 14, 2015 | 24.13 | 24.31 | 23.96 | 24.13 | 69,379 | +0.00(+0.00%) |
Jul 13, 2015 | 23.23 | 24.21 | 23.05 | 24.13 | 121,824 | +1.13(+4.92%) |
Jul 10, 2015 | 22.78 | 23.04 | 22.70 | 23.00 | 128,776 | +0.51(+2.27%) |
Jul 09, 2015 | 22.92 | 22.94 | 22.27 | 22.49 | 179,973 | -0.15(-0.65%) |
Jul 08, 2015 | 23.87 | 23.87 | 22.20 | 22.64 | 194,384 | -1.23(-5.15%) |
Jul 07, 2015 | 23.55 | 23.93 | 22.21 | 23.87 | 211,718 | +0.29(+1.21%) |
Jul 06, 2015 | 23.74 | 24.12 | 23.36 | 23.58 | 223,615 | -0.37(-1.56%) |
Jul 02, 2015 | 24.30 | 23.95 | 23.95 | 23.95 | 125,493 | -0.32(-1.34%) |
Jul 01, 2015 | 24.45 | 24.45 | 23.83 | 24.28 | 204,732 | -0.03(-0.12%) |
Jun 30, 2015 | 24.15 | 24.48 | 23.79 | 24.31 | 139,043 | +0.32(+1.35%) |
Jun 29, 2015 | 24.31 | 24.51 | 23.94 | 23.98 | 179,347 | -0.60(-2.44%) |
Jun 26, 2015 | 24.85 | 25.01 | 24.22 | 24.58 | 268,467 | -0.20(-0.79%) |
Jun 25, 2015 | 24.83 | 24.83 | 24.42 | 24.78 | 77,208 | +0.05(+0.20%) |
Jun 24, 2015 | 24.78 | 24.88 | 24.54 | 24.73 | 109,017 | -0.04(-0.16%) |
Jun 23, 2015 | 24.93 | 25.08 | 24.71 | 24.77 | 201,111 | -0.08(-0.32%) |
Jun 22, 2015 | 25.57 | 25.59 | 24.43 | 24.85 | 141,433 | -0.69(-2.70%) |
Jun 19, 2015 | 25.57 | 26.00 | 25.51 | 25.54 | 203,890 | -0.17(-0.65%) |
Jun 18, 2015 | 25.49 | 25.90 | 25.49 | 25.70 | 114,636 | +0.37(+1.47%) |
Jun 17, 2015 | 25.74 | 26.02 | 25.33 | 25.33 | 74,294 | -0.31(-1.23%) |
Jun 16, 2015 | 26.10 | 26.14 | 25.60 | 25.64 | 106,693 | -0.54(-2.07%) |
Jun 15, 2015 | 26.54 | 26.54 | 25.66 | 26.19 | 86,904 | -0.44(-1.66%) |
Jun 12, 2015 | 26.62 | 26.92 | 26.26 | 26.63 | 89,908 | -0.01(-0.04%) |
Jun 11, 2015 | 26.62 | 26.80 | 26.25 | 26.64 | 136,625 | +0.07(+0.26%) |
Jun 10, 2015 | 25.53 | 26.70 | 25.53 | 26.57 | 116,421 | +1.29(+5.10%) |
Jun 09, 2015 | 25.45 | 25.52 | 25.20 | 25.28 | 67,146 | -0.12(-0.46%) |
Jun 08, 2015 | 26.35 | 26.35 | 25.17 | 25.40 | 116,057 | -0.89(-3.40%) |
Jun 05, 2015 | 25.87 | 26.42 | 25.54 | 26.29 | 75,862 | +0.49(+1.91%) |
Jun 04, 2015 | 26.32 | 26.37 | 25.75 | 25.80 | 82,308 | -0.60(-2.27%) |
Jun 03, 2015 | 26.30 | 26.82 | 26.04 | 26.40 | 181,554 | +0.12(+0.45%) |
Jun 02, 2015 | 25.34 | 26.35 | 25.34 | 26.28 | 262,819 | +0.91(+3.60%) |
Jun 01, 2015 | 25.72 | 25.72 | 25.07 | 25.37 | 146,053 | -0.02(-0.08%) |
May 29, 2015 | 25.45 | 25.62 | 25.16 | 25.39 | 223,475 | -0.18(-0.69%) |
May 28, 2015 | 24.98 | 25.64 | 24.52 | 25.57 | 610,888 | +0.50(+2.00%) |
May 27, 2015 | 25.46 | 25.46 | 25.01 | 25.06 | 187,415 | -0.35(-1.39%) |
May 26, 2015 | 25.53 | 26.33 | 25.33 | 25.42 | 375,763 | +0.25(+0.98%) |
May 22, 2015 | 25.45 | 25.17 | 25.17 | 25.17 | 76,170 | -0.28(-1.08%) |
May 21, 2015 | 25.09 | 25.51 | 25.09 | 25.45 | 125,242 | +0.29(+1.17%) |
May 20, 2015 | 25.29 | 25.57 | 25.11 | 25.15 | 130,472 | -0.13(-0.51%) |
May 19, 2015 | 25.59 | 25.69 | 25.12 | 25.28 | 169,174 | -0.26(-1.00%) |
May 18, 2015 | 26.08 | 26.08 | 25.28 | 25.54 | 156,089 | -0.48(-1.85%) |
May 15, 2015 | 25.89 | 26.23 | 25.52 | 26.02 | 150,045 | +0.11(+0.42%) |
May 14, 2015 | 26.38 | 26.46 | 25.56 | 25.91 | 278,325 | -0.25(-0.94%) |
May 13, 2015 | 26.26 | 26.39 | 25.86 | 26.16 | 195,556 | -0.15(-0.56%) |
May 12, 2015 | 26.23 | 26.37 | 25.54 | 26.30 | 399,922 | +0.00(+0.00%) |
May 11, 2015 | 26.02 | 26.94 | 25.60 | 26.30 | 439,049 | +0.61(+2.37%) |
May 08, 2015 | 22.71 | 26.42 | 22.70 | 25.69 | 1,172,263 | +3.02(+13.31%) |
May 07, 2015 | 22.67 | 22.73 | 22.40 | 22.68 | 255,520 | +0.03(+0.13%) |
May 06, 2015 | 22.96 | 23.04 | 22.43 | 22.65 | 151,672 | -0.13(-0.56%) |
May 05, 2015 | 23.34 | 23.50 | 22.42 | 22.77 | 163,081 | -0.56(-2.40%) |
May 04, 2015 | 22.43 | 23.85 | 22.43 | 23.33 | 327,036 | +1.12(+5.05%) |