Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.17 | 19.29 | 19.10 | 19.23 | 158,653 | -0.09(-0.47%) |
Apr 28, 2016 | 19.25 | 19.46 | 19.21 | 19.32 | 284,458 | -0.37(-1.88%) |
Apr 27, 2016 | 19.65 | 19.69 | 19.53 | 19.69 | 671,033 | -0.08(-0.40%) |
Apr 26, 2016 | 19.74 | 19.87 | 19.67 | 19.77 | 133,481 | -0.05(-0.25%) |
Apr 25, 2016 | 19.65 | 19.82 | 19.48 | 19.82 | 67,270 | -0.82(-3.97%) |
Apr 22, 2016 | 20.70 | 20.76 | 20.59 | 20.64 | 79,742 | -0.11(-0.53%) |
Apr 21, 2016 | 20.73 | 20.78 | 20.52 | 20.75 | 49,631 | -0.30(-1.43%) |
Apr 20, 2016 | 21.00 | 21.12 | 20.97 | 21.05 | 77,556 | +0.03(+0.12%) |
Apr 19, 2016 | 20.88 | 21.06 | 20.81 | 21.02 | 48,037 | -0.07(-0.31%) |
Apr 18, 2016 | 20.96 | 21.12 | 20.95 | 21.09 | 58,210 | -0.02(-0.09%) |
Apr 15, 2016 | 21.08 | 21.18 | 21.08 | 21.11 | 39,742 | -0.04(-0.19%) |
Apr 14, 2016 | 21.30 | 21.30 | 21.03 | 21.15 | 32,254 | +0.01(+0.05%) |
Apr 13, 2016 | 21.05 | 21.14 | 20.99 | 21.14 | 55,653 | +0.15(+0.71%) |
Apr 12, 2016 | 20.88 | 20.99 | 20.78 | 20.99 | 48,645 | +0.10(+0.48%) |
Apr 11, 2016 | 20.99 | 21.12 | 20.85 | 20.89 | 52,056 | +0.07(+0.34%) |
Apr 08, 2016 | 20.82 | 21.01 | 20.82 | 20.82 | 49,206 | +0.09(+0.43%) |
Apr 07, 2016 | 20.74 | 20.86 | 20.62 | 20.73 | 33,040 | +0.01(+0.05%) |
Apr 06, 2016 | 20.59 | 20.83 | 20.59 | 20.72 | 34,850 | +0.21(+1.02%) |
Apr 05, 2016 | 20.63 | 20.65 | 20.47 | 20.51 | 45,623 | -0.37(-1.77%) |
Apr 04, 2016 | 20.88 | 20.99 | 20.78 | 20.88 | 45,879 | +0.07(+0.34%) |
Apr 01, 2016 | 20.31 | 20.83 | 20.31 | 20.81 | 34,086 | -0.08(-0.36%) |
Mar 31, 2016 | 21.32 | 21.32 | 20.88 | 20.89 | 68,307 | -0.59(-2.77%) |
Mar 30, 2016 | 21.31 | 21.49 | 21.31 | 21.48 | 55,304 | +0.28(+1.32%) |
Mar 29, 2016 | 20.84 | 21.20 | 20.84 | 21.20 | 62,905 | +0.23(+1.12%) |
Mar 28, 2016 | 20.91 | 21.01 | 20.91 | 20.96 | 33,624 | +0.09(+0.41%) |
Mar 24, 2016 | 20.88 | 20.88 | 20.88 | 0 | -0.50(-2.32%) | |
Mar 23, 2016 | 21.53 | 21.53 | 21.29 | 21.38 | 47,719 | -0.32(-1.50%) |
Mar 22, 2016 | 21.64 | 21.70 | 21.54 | 21.70 | 44,923 | +0.12(+0.56%) |
Mar 21, 2016 | 21.15 | 21.59 | 21.02 | 21.58 | 68,491 | +0.25(+1.17%) |
Mar 18, 2016 | 21.25 | 21.39 | 21.21 | 21.33 | 41,328 | -0.05(-0.23%) |
Mar 17, 2016 | 21.32 | 21.43 | 21.26 | 21.38 | 48,906 | -0.05(-0.23%) |
Mar 16, 2016 | 21.00 | 21.43 | 20.96 | 21.43 | 48,318 | +0.09(+0.42%) |
Mar 15, 2016 | 21.10 | 21.35 | 21.10 | 21.34 | 32,160 | +0.15(+0.71%) |
Mar 14, 2016 | 21.23 | 21.30 | 21.18 | 21.19 | 49,042 | -0.01(-0.05%) |
Mar 11, 2016 | 21.16 | 21.30 | 21.15 | 21.20 | 110,337 | +0.20(+0.95%) |
Mar 10, 2016 | 21.17 | 21.34 | 20.69 | 21.00 | 126,143 | +0.02(+0.10%) |
Mar 09, 2016 | 20.98 | 21.02 | 20.91 | 20.98 | 31,782 | +0.27(+1.30%) |
Mar 08, 2016 | 20.66 | 20.78 | 20.63 | 20.71 | 42,771 | -0.22(-1.05%) |
Mar 07, 2016 | 20.70 | 20.95 | 20.63 | 20.93 | 62,879 | -0.09(-0.43%) |
Mar 04, 2016 | 21.10 | 21.15 | 21.03 | 21.02 | 138,927 | -0.09(-0.43%) |
Mar 03, 2016 | 20.97 | 21.13 | 20.92 | 21.11 | 254,793 | +0.06(+0.29%) |
Mar 02, 2016 | 20.82 | 21.05 | 20.81 | 21.05 | 90,813 | -0.00(-0.02%) |
Mar 01, 2016 | 20.89 | 21.09 | 20.88 | 21.05 | 68,111 | +0.27(+1.32%) |
Feb 29, 2016 | 20.58 | 20.80 | 20.55 | 20.78 | 73,077 | +0.17(+0.82%) |
Feb 26, 2016 | 20.60 | 20.71 | 20.55 | 20.61 | 72,398 | -0.05(-0.24%) |
Feb 25, 2016 | 20.46 | 20.68 | 20.42 | 20.66 | 47,728 | +0.55(+2.73%) |
Feb 24, 2016 | 19.85 | 20.11 | 19.70 | 20.11 | 68,867 | +0.12(+0.60%) |
Feb 23, 2016 | 20.20 | 20.20 | 19.99 | 19.99 | 56,884 | -0.25(-1.24%) |
Feb 22, 2016 | 20.12 | 20.26 | 20.11 | 20.24 | 91,401 | +0.16(+0.80%) |
Feb 19, 2016 | 20.05 | 20.11 | 19.85 | 20.08 | 60,545 | -0.57(-2.76%) |
Feb 18, 2016 | 20.06 | 20.94 | 20.00 | 20.65 | 82,958 | +0.36(+1.77%) |
Feb 17, 2016 | 20.07 | 20.44 | 20.05 | 20.29 | 84,983 | +0.26(+1.30%) |
Feb 16, 2016 | 20.07 | 20.11 | 19.89 | 20.03 | 63,581 | +0.62(+3.19%) |
Feb 12, 2016 | 19.41 | 19.41 | 19.41 | 0 | +0.34(+1.78%) | |
Feb 11, 2016 | 18.99 | 19.14 | 18.92 | 19.07 | 65,025 | -0.12(-0.63%) |
Feb 10, 2016 | 19.25 | 19.32 | 19.14 | 19.19 | 61,698 | +0.15(+0.80%) |
Feb 09, 2016 | 18.57 | 19.11 | 18.57 | 19.04 | 361,568 | +0.10(+0.51%) |
Feb 08, 2016 | 18.97 | 18.97 | 18.60 | 18.94 | 607,881 | -0.61(-3.12%) |
Feb 05, 2016 | 20.01 | 20.01 | 19.50 | 19.55 | 534,934 | -0.79(-3.88%) |
Feb 04, 2016 | 20.28 | 20.36 | 20.23 | 20.34 | 169,471 | -0.28(-1.36%) |
Feb 03, 2016 | 20.44 | 20.64 | 20.26 | 20.62 | 61,772 | +0.34(+1.68%) |
Feb 02, 2016 | 20.51 | 20.52 | 20.26 | 20.28 | 90,404 | -0.45(-2.17%) |
Feb 01, 2016 | 20.54 | 20.74 | 20.48 | 20.73 | 77,233 | -0.15(-0.72%) |
Jan 29, 2016 | 20.71 | 20.88 | 20.52 | 20.88 | 136,957 | -1.23(-5.58%) |
Jan 28, 2016 | 21.78 | 22.14 | 21.64 | 22.11 | 86,043 | +0.41(+1.89%) |
Jan 27, 2016 | 21.48 | 21.90 | 21.48 | 21.70 | 39,439 | +0.26(+1.24%) |
Jan 26, 2016 | 21.23 | 21.49 | 21.23 | 21.44 | 70,358 | +0.22(+1.04%) |
Jan 25, 2016 | 21.37 | 21.37 | 21.09 | 21.22 | 165,690 | +0.03(+0.14%) |
Jan 22, 2016 | 21.11 | 21.27 | 21.07 | 21.19 | 110,892 | +0.25(+1.19%) |
Jan 21, 2016 | 20.09 | 20.97 | 19.99 | 20.94 | 102,667 | +0.82(+4.08%) |
Jan 20, 2016 | 20.09 | 20.13 | 19.68 | 20.12 | 219,339 | -0.45(-2.19%) |
Jan 19, 2016 | 20.49 | 20.61 | 20.41 | 20.57 | 188,142 | +0.08(+0.39%) |
Jan 15, 2016 | 20.49 | 20.49 | 20.49 | 0 | -0.12(-0.58%) | |
Jan 14, 2016 | 20.41 | 20.73 | 20.27 | 20.61 | 152,842 | +0.16(+0.78%) |
Jan 13, 2016 | 20.83 | 20.87 | 20.32 | 20.45 | 94,973 | -0.33(-1.59%) |
Jan 12, 2016 | 20.75 | 20.84 | 20.64 | 20.78 | 115,744 | +0.24(+1.17%) |
Jan 11, 2016 | 20.53 | 20.56 | 20.34 | 20.54 | 227,161 | +0.19(+0.93%) |
Jan 08, 2016 | 20.58 | 20.59 | 20.35 | 20.35 | 109,655 | -0.15(-0.73%) |
Jan 07, 2016 | 20.45 | 20.70 | 20.43 | 20.50 | 174,040 | +0.04(+0.17%) |
Jan 06, 2016 | 20.30 | 20.48 | 20.30 | 20.46 | 102,448 | -0.35(-1.68%) |
Jan 05, 2016 | 20.74 | 20.85 | 20.41 | 20.82 | 96,815 | -0.11(-0.55%) |
Jan 04, 2016 | 20.86 | 20.93 | 20.51 | 20.93 | 274,393 | -0.42(-1.97%) |
Dec 31, 2015 | 21.35 | 21.35 | 21.35 | 0 | -0.16(-0.74%) | |
Dec 30, 2015 | 21.51 | 21.68 | 21.43 | 21.51 | 133,111 | +0.09(+0.42%) |
Dec 29, 2015 | 21.45 | 21.48 | 21.36 | 21.42 | 132,428 | -0.07(-0.33%) |
Dec 28, 2015 | 21.49 | 21.55 | 21.34 | 21.49 | 157,998 | +0.03(+0.14%) |
Dec 24, 2015 | 21.46 | 21.46 | 21.46 | 0 | +0.07(+0.33%) | |
Dec 23, 2015 | 21.18 | 21.40 | 21.17 | 21.39 | 331,356 | +0.48(+2.30%) |
Dec 22, 2015 | 20.83 | 20.95 | 20.76 | 20.91 | 170,109 | +0.14(+0.67%) |
Dec 21, 2015 | 20.95 | 20.95 | 20.67 | 20.77 | 201,860 | +0.09(+0.46%) |
Dec 18, 2015 | 20.89 | 20.91 | 20.61 | 20.68 | 138,706 | -0.22(-1.08%) |
Dec 17, 2015 | 20.99 | 21.03 | 20.90 | 20.90 | 141,774 | -0.30(-1.42%) |
Dec 16, 2015 | 21.01 | 21.36 | 20.97 | 21.20 | 122,308 | +0.38(+1.83%) |
Dec 15, 2015 | 20.91 | 20.96 | 20.80 | 20.82 | 191,073 | -0.10(-0.48%) |
Dec 14, 2015 | 20.87 | 20.95 | 20.72 | 20.92 | 184,121 | +0.19(+0.92%) |
Dec 11, 2015 | 20.92 | 20.97 | 20.73 | 20.73 | 112,169 | -0.19(-0.91%) |
Dec 10, 2015 | 21.07 | 21.07 | 20.88 | 20.92 | 119,553 | -0.09(-0.43%) |
Dec 09, 2015 | 21.09 | 21.28 | 20.87 | 21.01 | 209,233 | +0.03(+0.14%) |
Dec 08, 2015 | 21.11 | 21.20 | 20.95 | 20.98 | 168,733 | -0.32(-1.53%) |
Dec 07, 2015 | 21.41 | 21.42 | 21.25 | 21.30 | 166,304 | -0.09(-0.44%) |
Dec 04, 2015 | 21.32 | 21.49 | 21.26 | 21.40 | 156,297 | +0.05(+0.23%) |
Dec 03, 2015 | 21.46 | 21.53 | 21.23 | 21.35 | 118,196 | +0.23(+1.09%) |
Dec 02, 2015 | 21.33 | 21.39 | 21.12 | 21.12 | 172,033 | -0.04(-0.19%) |
Dec 01, 2015 | 21.16 | 21.18 | 21.08 | 21.16 | 136,379 | +0.26(+1.24%) |
Nov 30, 2015 | 21.12 | 21.14 | 20.87 | 20.90 | 117,243 | -0.28(-1.32%) |
Nov 27, 2015 | 21.16 | 21.25 | 21.10 | 21.18 | 40,897 | -0.11(-0.49%) |
Nov 25, 2015 | 21.29 | 21.29 | 21.29 | 0 | +0.13(+0.61%) | |
Nov 24, 2015 | 21.04 | 21.29 | 21.01 | 21.16 | 133,270 | -0.09(-0.45%) |
Nov 23, 2015 | 21.39 | 21.17 | 21.25 | 112,732 | -0.39(-1.80%) | |
Nov 20, 2015 | 21.63 | 21.66 | 21.54 | 21.64 | 66,882 | -0.07(-0.32%) |
Nov 19, 2015 | 21.74 | 21.79 | 21.64 | 21.71 | 75,679 | +0.15(+0.70%) |
Nov 18, 2015 | 21.47 | 21.59 | 21.36 | 21.56 | 161,995 | +0.18(+0.84%) |
Nov 17, 2015 | 21.44 | 21.56 | 21.36 | 21.38 | 101,736 | +0.23(+1.09%) |
Nov 16, 2015 | 21.00 | 21.38 | 20.97 | 21.15 | 149,018 | -0.20(-0.91%) |
Nov 13, 2015 | 21.38 | 21.43 | 21.29 | 21.34 | 136,110 | -0.19(-0.86%) |
Nov 12, 2015 | 21.73 | 21.86 | 21.53 | 21.53 | 122,750 | -0.24(-1.10%) |
Nov 11, 2015 | 21.65 | 21.87 | 21.56 | 21.77 | 336,119 | -0.08(-0.37%) |
Nov 10, 2015 | 22.92 | 23.20 | 21.76 | 21.85 | 110,944 | -1.42(-6.10%) |
Nov 09, 2015 | 23.36 | 23.36 | 23.16 | 23.27 | 107,958 | -0.25(-1.04%) |
Nov 06, 2015 | 23.43 | 23.52 | 23.38 | 23.52 | 138,803 | -0.04(-0.15%) |
Nov 05, 2015 | 23.69 | 23.73 | 23.52 | 23.55 | 107,755 | +0.03(+0.13%) |
Nov 04, 2015 | 23.78 | 23.78 | 23.45 | 23.52 | 65,790 | -0.37(-1.55%) |
Nov 03, 2015 | 23.83 | 23.96 | 23.79 | 23.89 | 97,752 | -0.27(-1.12%) |
Nov 02, 2015 | 24.03 | 24.16 | 23.98 | 24.16 | 76,544 | +0.11(+0.46%) |
Oct 30, 2015 | 24.10 | 24.22 | 23.90 | 24.05 | 74,293 | -0.34(-1.39%) |
Oct 29, 2015 | 24.11 | 24.45 | 24.11 | 24.39 | 99,264 | +0.08(+0.33%) |
Oct 28, 2015 | 24.60 | 24.62 | 24.08 | 24.31 | 79,991 | -0.46(-1.86%) |
Oct 27, 2015 | 24.86 | 24.88 | 24.70 | 24.77 | 103,902 | -0.10(-0.40%) |
Oct 26, 2015 | 24.93 | 24.99 | 24.75 | 24.87 | 67,151 | -0.03(-0.12%) |
Oct 23, 2015 | 24.72 | 24.96 | 24.66 | 24.90 | 90,595 | +0.76(+3.15%) |
Oct 22, 2015 | 23.93 | 24.23 | 23.93 | 24.14 | 52,335 | -0.22(-0.90%) |
Oct 21, 2015 | 24.62 | 24.62 | 24.36 | 24.36 | 53,588 | -0.22(-0.90%) |
Oct 20, 2015 | 24.60 | 24.63 | 24.50 | 24.58 | 37,269 | -0.05(-0.18%) |
Oct 19, 2015 | 24.11 | 24.75 | 24.09 | 24.62 | 361,064 | -0.32(-1.26%) |
Oct 16, 2015 | 24.85 | 25.00 | 24.77 | 24.94 | 126,525 | -0.04(-0.16%) |
Oct 15, 2015 | 24.80 | 25.13 | 24.70 | 24.98 | 63,948 | -0.23(-0.91%) |
Oct 14, 2015 | 25.21 | 25.36 | 25.07 | 25.21 | 131,044 | +0.81(+3.32%) |
Oct 13, 2015 | 24.32 | 24.51 | 24.31 | 24.40 | 38,138 | -0.18(-0.73%) |
Oct 12, 2015 | 24.57 | 24.68 | 24.50 | 24.58 | 132,227 | -0.12(-0.49%) |
Oct 09, 2015 | 24.64 | 24.74 | 24.58 | 24.70 | 59,714 | +0.23(+0.94%) |
Oct 08, 2015 | 24.21 | 24.59 | 24.21 | 24.47 | 43,855 | +0.45(+1.87%) |
Oct 07, 2015 | 24.15 | 24.32 | 23.96 | 24.02 | 130,455 | +0.07(+0.27%) |
Oct 06, 2015 | 23.96 | 24.04 | 23.87 | 23.95 | 87,392 | +0.43(+1.85%) |
Oct 05, 2015 | 23.56 | 23.56 | 23.37 | 23.52 | 60,461 | +0.17(+0.73%) |
Oct 02, 2015 | 23.05 | 23.40 | 22.95 | 23.35 | 60,953 | -0.06(-0.26%) |
Oct 01, 2015 | 23.32 | 23.47 | 23.19 | 23.41 | 48,096 | -0.21(-0.89%) |
Sep 30, 2015 | 23.53 | 23.62 | 23.38 | 23.62 | 85,934 | +0.61(+2.65%) |
Sep 29, 2015 | 22.93 | 23.11 | 22.89 | 23.01 | 74,397 | -0.08(-0.35%) |
Sep 28, 2015 | 23.12 | 23.17 | 22.96 | 23.09 | 42,506 | -0.42(-1.79%) |
Sep 25, 2015 | 23.52 | 23.66 | 23.29 | 23.51 | 43,916 | +0.30(+1.27%) |
Sep 24, 2015 | 23.17 | 23.31 | 23.05 | 23.21 | 48,136 | -0.18(-0.79%) |
Sep 23, 2015 | 23.56 | 23.58 | 23.30 | 23.40 | 78,206 | +0.00(+0.00%) |
Sep 22, 2015 | 23.42 | 23.46 | 23.15 | 23.40 | 63,394 | -0.68(-2.82%) |
Sep 21, 2015 | 24.09 | 24.09 | 23.90 | 24.08 | 84,571 | +0.01(+0.04%) |
Sep 18, 2015 | 24.15 | 24.36 | 24.07 | 24.07 | 53,711 | -0.59(-2.39%) |
Sep 17, 2015 | 24.38 | 24.81 | 24.32 | 24.66 | 66,993 | +0.48(+1.99%) |
Sep 16, 2015 | 24.26 | 24.27 | 24.14 | 24.18 | 88,133 | +0.43(+1.79%) |
Sep 15, 2015 | 23.73 | 23.93 | 23.68 | 23.75 | 474,372 | +0.02(+0.11%) |
Sep 14, 2015 | 23.86 | 23.86 | 23.62 | 23.73 | 41,386 | -0.20(-0.82%) |
Sep 11, 2015 | 23.68 | 23.94 | 23.67 | 23.93 | 93,507 | -0.25(-1.01%) |
Sep 10, 2015 | 24.08 | 24.25 | 24.02 | 24.17 | 234,035 | +0.12(+0.50%) |
Sep 09, 2015 | 24.35 | 24.37 | 24.01 | 24.05 | 35,131 | -0.15(-0.62%) |
Sep 08, 2015 | 24.09 | 24.22 | 24.04 | 24.20 | 76,752 | +0.60(+2.54%) |
Sep 04, 2015 | 23.60 | 23.60 | 23.60 | 0 | -0.38(-1.58%) | |
Sep 03, 2015 | 24.13 | 24.19 | 23.90 | 23.98 | 92,186 | -0.81(-3.27%) |
Sep 02, 2015 | 24.62 | 25.51 | 24.30 | 24.79 | 72,959 | +0.49(+2.02%) |
Sep 01, 2015 | 24.61 | 24.73 | 24.27 | 24.30 | 54,257 | -0.43(-1.74%) |
Aug 31, 2015 | 24.71 | 24.77 | 24.61 | 24.73 | 75,733 | -0.22(-0.88%) |
Aug 28, 2015 | 25.01 | 25.06 | 24.80 | 24.95 | 61,620 | -0.68(-2.65%) |
Aug 27, 2015 | 25.53 | 25.64 | 25.42 | 25.63 | 29,777 | +0.47(+1.89%) |
Aug 26, 2015 | 25.33 | 25.33 | 24.83 | 25.16 | 44,109 | +0.46(+1.84%) |
Aug 25, 2015 | 25.12 | 25.17 | 24.70 | 24.70 | 87,066 | +0.25(+1.02%) |
Aug 24, 2015 | 24.01 | 24.08 | 23.78 | 24.45 | 83,400 | -0.17(-0.69%) |
Aug 21, 2015 | 24.98 | 25.06 | 24.50 | 24.62 | 82,695 | -0.60(-2.38%) |
Aug 20, 2015 | 25.45 | 25.45 | 25.18 | 25.22 | 369,140 | -0.73(-2.81%) |
Aug 19, 2015 | 25.67 | 25.98 | 25.63 | 25.95 | 126,745 | +0.16(+0.62%) |
Aug 18, 2015 | 25.85 | 25.92 | 25.72 | 25.79 | 52,124 | -0.14(-0.54%) |
Aug 17, 2015 | 25.75 | 25.99 | 25.69 | 25.93 | 81,617 | -0.01(-0.04%) |
Aug 14, 2015 | 25.89 | 25.99 | 25.82 | 25.94 | 38,400 | +0.08(+0.31%) |
Aug 13, 2015 | 25.86 | 25.96 | 25.83 | 25.86 | 103,710 | -0.12(-0.46%) |
Aug 12, 2015 | 26.05 | 26.05 | 25.78 | 25.98 | 676,440 | -0.39(-1.48%) |
Aug 11, 2015 | 26.44 | 26.44 | 26.29 | 26.37 | 37,047 | -0.39(-1.46%) |
Aug 10, 2015 | 26.58 | 26.80 | 26.56 | 26.76 | 28,494 | +0.46(+1.75%) |
Aug 07, 2015 | 26.08 | 26.32 | 26.03 | 26.30 | 38,084 | -0.30(-1.13%) |
Aug 06, 2015 | 26.55 | 26.64 | 26.50 | 26.60 | 38,962 | -0.02(-0.08%) |
Aug 05, 2015 | 26.51 | 26.63 | 26.46 | 26.62 | 36,579 | -0.04(-0.15%) |
Aug 04, 2015 | 26.80 | 26.82 | 26.58 | 26.66 | 38,518 | -0.04(-0.15%) |
Aug 03, 2015 | 26.92 | 26.96 | 26.69 | 26.70 | 242,365 | +0.38(+1.44%) |
Jul 31, 2015 | 26.30 | 26.43 | 26.22 | 26.32 | 616,303 | +0.41(+1.58%) |
Jul 30, 2015 | 25.87 | 25.94 | 25.71 | 25.91 | 43,237 | -0.19(-0.73%) |
Jul 29, 2015 | 26.22 | 26.31 | 26.10 | 26.10 | 30,710 | -0.01(-0.04%) |
Jul 28, 2015 | 26.14 | 26.25 | 26.01 | 26.11 | 128,707 | -0.16(-0.61%) |
Jul 27, 2015 | 26.50 | 26.50 | 26.19 | 26.27 | 32,761 | -0.25(-0.94%) |
Jul 24, 2015 | 26.53 | 26.62 | 26.43 | 26.52 | 114,114 | +0.05(+0.19%) |
Jul 23, 2015 | 26.44 | 26.55 | 26.38 | 26.47 | 187,682 | +0.20(+0.76%) |
Jul 22, 2015 | 26.28 | 26.39 | 26.24 | 26.27 | 80,560 | -0.19(-0.72%) |
Jul 21, 2015 | 26.50 | 26.50 | 26.33 | 26.46 | 30,206 | -0.04(-0.15%) |
Jul 20, 2015 | 26.56 | 26.58 | 26.45 | 26.50 | 103,710 | +0.01(+0.04%) |
Jul 17, 2015 | 26.52 | 26.52 | 26.40 | 26.49 | 32,492 | -0.33(-1.23%) |
Jul 16, 2015 | 26.79 | 26.91 | 26.72 | 26.82 | 143,530 | +0.04(+0.15%) |
Jul 15, 2015 | 26.76 | 26.90 | 26.64 | 26.78 | 85,365 | +0.00(+0.00%) |
Jul 14, 2015 | 26.65 | 26.78 | 26.59 | 26.78 | 1,174,319 | +0.04(+0.15%) |
Jul 13, 2015 | 26.55 | 26.90 | 26.55 | 26.74 | 1,356,648 | +0.52(+1.98%) |
Jul 10, 2015 | 25.98 | 26.23 | 25.96 | 26.22 | 91,312 | +1.29(+5.20%) |
Jul 09, 2015 | 24.97 | 25.11 | 24.85 | 24.93 | 36,285 | +0.41(+1.69%) |
Jul 08, 2015 | 24.63 | 24.72 | 24.51 | 24.51 | 89,688 | +0.10(+0.41%) |
Jul 07, 2015 | 24.09 | 24.41 | 23.75 | 24.41 | 51,007 | -0.14(-0.57%) |
Jul 06, 2015 | 24.54 | 24.83 | 24.41 | 24.55 | 25,555 | -0.98(-3.84%) |
Jul 02, 2015 | 25.53 | 25.53 | 25.53 | 0 | -0.08(-0.31%) | |
Jul 01, 2015 | 25.67 | 25.79 | 25.48 | 25.61 | 134,441 | +0.32(+1.27%) |
Jun 30, 2015 | 25.52 | 25.55 | 25.11 | 25.29 | 159,630 | -0.33(-1.29%) |
Jun 29, 2015 | 25.72 | 25.85 | 25.39 | 25.62 | 146,748 | -0.68(-2.60%) |
Jun 26, 2015 | 26.57 | 26.61 | 26.22 | 26.30 | 282,784 | -0.29(-1.07%) |
Jun 25, 2015 | 26.63 | 26.66 | 26.41 | 26.59 | 142,847 | -0.52(-1.92%) |
Jun 24, 2015 | 27.34 | 27.39 | 26.90 | 27.11 | 111,644 | -0.31(-1.12%) |
Jun 23, 2015 | 27.31 | 27.46 | 27.30 | 27.42 | 202,874 | +0.18(+0.66%) |
Jun 22, 2015 | 27.22 | 27.45 | 27.22 | 27.24 | 59,936 | +0.76(+2.87%) |
Jun 19, 2015 | 26.58 | 26.59 | 26.39 | 26.48 | 38,979 | -0.65(-2.40%) |
Jun 18, 2015 | 26.84 | 27.14 | 26.70 | 27.13 | 29,639 | +0.21(+0.78%) |
Jun 17, 2015 | 26.66 | 26.95 | 26.64 | 26.92 | 90,656 | +0.41(+1.55%) |
Jun 16, 2015 | 26.45 | 26.61 | 26.34 | 26.51 | 36,657 | -0.09(-0.34%) |
Jun 15, 2015 | 26.38 | 26.65 | 26.37 | 26.60 | 86,654 | -0.09(-0.34%) |
Jun 12, 2015 | 26.49 | 26.81 | 26.45 | 26.69 | 33,786 | -0.14(-0.54%) |
Jun 11, 2015 | 27.00 | 27.01 | 26.65 | 26.84 | 45,828 | -0.29(-1.07%) |
Jun 10, 2015 | 26.96 | 27.25 | 26.92 | 27.12 | 23,271 | +0.29(+1.06%) |
Jun 09, 2015 | 26.74 | 26.89 | 26.43 | 26.84 | 68,908 | +0.35(+1.31%) |
Jun 08, 2015 | 26.38 | 26.55 | 26.28 | 26.49 | 12,820 | +0.31(+1.20%) |
Jun 05, 2015 | 25.85 | 26.22 | 25.78 | 26.18 | 59,587 | +0.10(+0.38%) |
Jun 04, 2015 | 26.44 | 26.66 | 26.00 | 26.08 | 38,824 | -0.53(-1.99%) |
Jun 03, 2015 | 26.38 | 26.68 | 26.38 | 26.61 | 43,786 | +0.39(+1.49%) |
Jun 02, 2015 | 26.15 | 26.30 | 26.12 | 26.22 | 38,023 | +0.66(+2.60%) |
Jun 01, 2015 | 25.65 | 25.43 | 25.55 | 25,469 | +0.02(+0.06%) | |
May 29, 2015 | 25.64 | 25.68 | 25.36 | 25.54 | 29,724 | -0.23(-0.89%) |
May 28, 2015 | 25.71 | 25.83 | 25.52 | 25.77 | 61,164 | +0.04(+0.16%) |
May 27, 2015 | 25.44 | 25.79 | 25.43 | 25.73 | 57,151 | +0.30(+1.20%) |
May 26, 2015 | 25.55 | 25.55 | 25.39 | 25.43 | 54,954 | -0.12(-0.49%) |
May 22, 2015 | 25.55 | 25.55 | 25.55 | 0 | -0.03(-0.12%) | |
May 21, 2015 | 25.40 | 25.59 | 25.40 | 25.58 | 25,406 | +0.03(+0.12%) |
May 20, 2015 | 25.46 | 25.58 | 25.36 | 25.55 | 16,982 | +0.46(+1.83%) |
May 19, 2015 | 24.85 | 25.15 | 24.82 | 25.09 | 50,813 | -0.12(-0.48%) |
May 18, 2015 | 25.12 | 25.28 | 25.07 | 25.21 | 34,765 | -0.46(-1.79%) |
May 15, 2015 | 25.67 | 25.32 | 25.67 | 21,630 | +0.02(+0.06%) | |
May 14, 2015 | 25.55 | 25.69 | 25.51 | 25.66 | 33,199 | +0.44(+1.72%) |
May 13, 2015 | 25.40 | 25.40 | 25.17 | 25.22 | 31,312 | -0.77(-2.96%) |
May 12, 2015 | 25.12 | 26.00 | 25.07 | 25.99 | 116,175 | +0.72(+2.85%) |
May 11, 2015 | 25.24 | 25.28 | 25.18 | 25.27 | 27,566 | -0.27(-1.06%) |
May 08, 2015 | 25.17 | 25.55 | 25.17 | 25.54 | 29,966 | +0.71(+2.86%) |
May 07, 2015 | 24.81 | 24.83 | 24.71 | 24.83 | 40,004 | -0.13(-0.52%) |
May 06, 2015 | 24.81 | 25.03 | 24.81 | 24.96 | 28,625 | +0.33(+1.34%) |
May 05, 2015 | 24.90 | 24.90 | 24.61 | 24.63 | 46,629 | -0.37(-1.48%) |
May 04, 2015 | 25.27 | 25.27 | 24.93 | 25.00 | 138,415 | +0.01(+0.04%) |