Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.09 | 29.47 | 28.59 | 28.88 | 87,542 | -0.43(-1.47%) |
Apr 28, 2016 | 29.63 | 29.94 | 29.23 | 29.31 | 107,042 | -0.42(-1.41%) |
Apr 27, 2016 | 29.43 | 29.82 | 29.37 | 29.73 | 140,607 | +0.43(+1.47%) |
Apr 26, 2016 | 28.73 | 29.30 | 28.73 | 29.30 | 97,829 | +0.58(+2.02%) |
Apr 25, 2016 | 28.69 | 28.92 | 28.50 | 28.72 | 78,123 | -0.19(-0.66%) |
Apr 22, 2016 | 28.31 | 29.16 | 28.18 | 28.91 | 122,186 | +0.40(+1.40%) |
Apr 21, 2016 | 28.48 | 29.31 | 28.40 | 28.51 | 207,011 | +0.16(+0.56%) |
Apr 20, 2016 | 28.70 | 28.76 | 28.19 | 28.35 | 110,707 | -0.02(-0.07%) |
Apr 19, 2016 | 28.38 | 28.57 | 28.03 | 28.37 | 71,258 | +0.00(+0.00%) |
Apr 18, 2016 | 27.96 | 28.51 | 27.80 | 28.37 | 100,572 | +0.19(+0.67%) |
Apr 15, 2016 | 28.27 | 28.52 | 28.12 | 28.18 | 53,006 | -0.24(-0.84%) |
Apr 14, 2016 | 28.27 | 28.74 | 28.05 | 28.42 | 138,199 | +0.06(+0.21%) |
Apr 13, 2016 | 27.95 | 28.39 | 27.94 | 28.36 | 104,333 | +0.52(+1.87%) |
Apr 12, 2016 | 27.82 | 28.25 | 27.68 | 27.84 | 65,196 | -0.03(-0.11%) |
Apr 11, 2016 | 28.07 | 28.34 | 27.71 | 27.87 | 125,113 | -0.15(-0.54%) |
Apr 08, 2016 | 27.34 | 28.93 | 27.34 | 28.02 | 228,810 | +0.85(+3.13%) |
Apr 07, 2016 | 27.73 | 27.91 | 26.99 | 27.17 | 175,135 | -0.62(-2.23%) |
Apr 06, 2016 | 27.69 | 28.04 | 27.42 | 27.79 | 75,255 | +0.21(+0.76%) |
Apr 05, 2016 | 27.34 | 27.99 | 27.28 | 27.58 | 118,002 | +0.14(+0.51%) |
Apr 04, 2016 | 27.93 | 28.29 | 27.37 | 27.44 | 166,394 | -0.63(-2.24%) |
Apr 01, 2016 | 28.16 | 28.27 | 27.58 | 28.07 | 97,024 | -0.25(-0.88%) |
Mar 31, 2016 | 28.45 | 29.00 | 28.06 | 28.32 | 130,106 | -0.14(-0.49%) |
Mar 30, 2016 | 28.23 | 28.56 | 28.01 | 28.46 | 185,880 | +0.24(+0.85%) |
Mar 29, 2016 | 27.51 | 28.56 | 27.26 | 28.22 | 246,793 | +0.68(+2.47%) |
Mar 28, 2016 | 27.75 | 27.89 | 27.35 | 27.54 | 137,911 | -0.09(-0.33%) |
Mar 24, 2016 | 27.35 | 27.63 | 27.63 | 27.63 | 103,100 | +0.26(+0.95%) |
Mar 23, 2016 | 27.96 | 28.36 | 27.37 | 27.37 | 114,512 | -0.71(-2.53%) |
Mar 22, 2016 | 28.00 | 28.21 | 27.71 | 28.08 | 111,997 | +0.03(+0.11%) |
Mar 21, 2016 | 28.21 | 28.32 | 28.01 | 28.05 | 87,377 | -0.13(-0.46%) |
Mar 18, 2016 | 28.05 | 28.30 | 27.81 | 28.18 | 307,523 | +0.27(+0.97%) |
Mar 17, 2016 | 27.38 | 27.98 | 27.21 | 27.91 | 114,114 | +0.51(+1.86%) |
Mar 16, 2016 | 26.64 | 27.48 | 26.59 | 27.40 | 115,774 | +0.59(+2.20%) |
Mar 15, 2016 | 26.87 | 27.08 | 26.54 | 26.81 | 86,408 | -0.20(-0.74%) |
Mar 14, 2016 | 26.80 | 27.13 | 26.52 | 27.01 | 103,827 | +0.13(+0.48%) |
Mar 11, 2016 | 27.06 | 27.54 | 26.74 | 26.88 | 153,312 | -0.06(-0.22%) |
Mar 10, 2016 | 28.21 | 28.21 | 26.39 | 26.94 | 236,050 | -1.26(-4.47%) |
Mar 09, 2016 | 27.25 | 28.47 | 25.85 | 28.20 | 671,386 | +1.62(+6.09%) |
Mar 08, 2016 | 26.32 | 26.79 | 26.00 | 26.58 | 271,225 | -0.08(-0.30%) |
Mar 07, 2016 | 26.23 | 26.74 | 26.23 | 26.66 | 140,314 | +0.37(+1.41%) |
Mar 04, 2016 | 25.62 | 26.52 | 25.62 | 26.29 | 144,183 | +0.56(+2.18%) |
Mar 03, 2016 | 25.69 | 25.85 | 25.33 | 25.73 | 87,836 | +0.08(+0.31%) |
Mar 02, 2016 | 25.04 | 25.67 | 25.03 | 25.65 | 99,491 | +0.52(+2.07%) |
Mar 01, 2016 | 25.20 | 25.39 | 24.93 | 25.13 | 101,999 | +0.25(+1.00%) |
Feb 29, 2016 | 25.17 | 25.38 | 24.85 | 24.88 | 169,169 | -0.33(-1.31%) |
Feb 26, 2016 | 25.15 | 25.47 | 25.09 | 25.21 | 78,448 | +0.12(+0.48%) |
Feb 25, 2016 | 24.94 | 25.14 | 24.52 | 25.09 | 103,101 | +0.15(+0.60%) |
Feb 24, 2016 | 24.82 | 25.04 | 24.43 | 24.94 | 100,106 | -0.15(-0.60%) |
Feb 23, 2016 | 25.40 | 25.70 | 24.90 | 25.09 | 96,025 | -0.43(-1.68%) |
Feb 22, 2016 | 26.22 | 26.28 | 25.42 | 25.52 | 146,741 | -0.57(-2.18%) |
Feb 19, 2016 | 25.32 | 26.42 | 25.25 | 26.09 | 154,424 | +0.72(+2.84%) |
Feb 18, 2016 | 25.36 | 25.57 | 25.19 | 25.37 | 99,406 | -0.02(-0.08%) |
Feb 17, 2016 | 24.90 | 25.42 | 24.71 | 25.39 | 172,668 | +0.74(+3.00%) |
Feb 16, 2016 | 24.27 | 24.69 | 24.00 | 24.65 | 97,959 | +0.65(+2.71%) |
Feb 12, 2016 | 23.95 | 24.00 | 24.00 | 24.00 | 100,100 | +0.18(+0.76%) |
Feb 11, 2016 | 23.80 | 24.03 | 23.13 | 23.82 | 118,213 | -0.36(-1.49%) |
Feb 10, 2016 | 24.06 | 24.61 | 23.95 | 24.18 | 122,559 | +0.12(+0.50%) |
Feb 09, 2016 | 24.16 | 24.57 | 23.92 | 24.06 | 95,980 | -0.49(-2.00%) |
Feb 08, 2016 | 24.00 | 24.75 | 23.84 | 24.55 | 123,039 | +0.37(+1.53%) |
Feb 05, 2016 | 24.81 | 24.96 | 24.18 | 24.18 | 102,434 | -0.69(-2.77%) |
Feb 04, 2016 | 24.76 | 25.38 | 24.72 | 24.87 | 87,315 | +0.00(+0.00%) |
Feb 03, 2016 | 25.16 | 25.19 | 24.46 | 24.87 | 78,913 | -0.16(-0.64%) |
Feb 02, 2016 | 25.30 | 25.40 | 24.63 | 25.03 | 133,731 | -0.49(-1.92%) |
Feb 01, 2016 | 25.26 | 25.65 | 24.54 | 25.52 | 169,422 | +0.01(+0.04%) |
Jan 29, 2016 | 24.35 | 25.60 | 24.31 | 25.51 | 222,104 | +1.13(+4.63%) |
Jan 28, 2016 | 25.06 | 25.47 | 24.30 | 24.38 | 110,763 | -0.49(-1.97%) |
Jan 27, 2016 | 25.34 | 25.48 | 24.55 | 24.87 | 181,460 | -0.58(-2.28%) |
Jan 26, 2016 | 24.24 | 25.54 | 24.24 | 25.45 | 261,185 | +1.26(+5.21%) |
Jan 25, 2016 | 24.70 | 24.70 | 24.14 | 24.19 | 113,842 | -0.48(-1.95%) |
Jan 22, 2016 | 24.95 | 24.98 | 24.35 | 24.67 | 115,233 | +0.03(+0.12%) |
Jan 21, 2016 | 24.71 | 25.02 | 24.24 | 24.64 | 150,553 | -0.10(-0.40%) |
Jan 20, 2016 | 24.19 | 25.00 | 23.69 | 24.74 | 226,817 | +0.08(+0.32%) |
Jan 19, 2016 | 26.23 | 26.23 | 24.08 | 24.66 | 258,886 | -1.38(-5.30%) |
Jan 15, 2016 | 25.44 | 26.04 | 26.04 | 26.04 | 168,700 | -0.06(-0.23%) |
Jan 14, 2016 | 26.09 | 26.45 | 25.62 | 26.10 | 142,602 | +0.10(+0.38%) |
Jan 13, 2016 | 27.06 | 27.23 | 25.87 | 26.00 | 156,591 | -0.95(-3.53%) |
Jan 12, 2016 | 27.08 | 27.49 | 26.50 | 26.95 | 121,805 | +0.05(+0.19%) |
Jan 11, 2016 | 26.94 | 27.05 | 26.56 | 26.90 | 195,559 | +0.17(+0.64%) |
Jan 08, 2016 | 27.40 | 27.81 | 26.67 | 26.73 | 211,708 | -0.63(-2.30%) |
Jan 07, 2016 | 28.00 | 28.00 | 27.05 | 27.36 | 222,426 | -1.13(-3.97%) |
Jan 06, 2016 | 28.44 | 29.04 | 28.24 | 28.49 | 171,376 | -0.45(-1.55%) |
Jan 05, 2016 | 28.00 | 29.00 | 28.00 | 28.94 | 288,450 | +0.39(+1.37%) |
Jan 04, 2016 | 28.71 | 29.00 | 27.38 | 28.55 | 214,893 | -0.92(-3.12%) |
Dec 31, 2015 | 29.46 | 29.47 | 29.47 | 29.47 | 216,400 | -0.12(-0.41%) |
Dec 30, 2015 | 29.89 | 29.94 | 29.45 | 29.59 | 114,864 | -0.23(-0.77%) |
Dec 29, 2015 | 29.63 | 29.85 | 29.32 | 29.82 | 117,156 | +0.39(+1.33%) |
Dec 28, 2015 | 30.13 | 30.32 | 28.86 | 29.43 | 141,937 | -0.34(-1.14%) |
Dec 24, 2015 | 29.70 | 29.77 | 29.77 | 29.77 | 70,300 | +0.07(+0.24%) |
Dec 23, 2015 | 29.75 | 29.87 | 29.51 | 29.70 | 78,247 | +0.06(+0.20%) |
Dec 22, 2015 | 29.43 | 29.75 | 28.91 | 29.64 | 135,433 | +0.22(+0.75%) |
Dec 21, 2015 | 29.23 | 29.47 | 29.05 | 29.42 | 192,088 | +0.36(+1.24%) |
Dec 18, 2015 | 29.21 | 29.48 | 28.90 | 29.06 | 346,940 | -0.32(-1.09%) |
Dec 17, 2015 | 29.73 | 29.98 | 29.12 | 29.38 | 207,245 | -0.13(-0.44%) |
Dec 16, 2015 | 28.50 | 29.61 | 28.50 | 29.51 | 223,618 | +1.14(+4.02%) |
Dec 15, 2015 | 28.44 | 28.67 | 28.20 | 28.37 | 216,782 | +0.17(+0.60%) |
Dec 14, 2015 | 28.29 | 28.55 | 28.01 | 28.20 | 239,225 | -0.44(-1.54%) |
Dec 11, 2015 | 28.65 | 28.95 | 28.14 | 28.64 | 280,341 | -0.40(-1.38%) |
Dec 10, 2015 | 27.99 | 29.12 | 27.99 | 29.04 | 417,222 | +0.91(+3.23%) |
Dec 09, 2015 | 28.14 | 30.65 | 26.91 | 28.13 | 1,265,102 | +3.66(+14.96%) |
Dec 08, 2015 | 24.56 | 24.68 | 24.01 | 24.47 | 194,547 | -0.39(-1.57%) |
Dec 07, 2015 | 25.05 | 25.36 | 24.75 | 24.86 | 164,875 | -0.17(-0.68%) |
Dec 04, 2015 | 25.00 | 25.58 | 24.70 | 25.03 | 150,740 | +0.00(+0.00%) |
Dec 03, 2015 | 25.41 | 25.51 | 24.78 | 25.03 | 127,850 | -0.38(-1.50%) |
Dec 02, 2015 | 25.50 | 25.92 | 25.19 | 25.41 | 206,188 | -0.06(-0.24%) |
Dec 01, 2015 | 25.70 | 25.75 | 25.15 | 25.47 | 124,409 | -0.11(-0.43%) |
Nov 30, 2015 | 25.58 | 25.92 | 25.25 | 25.58 | 208,255 | +0.05(+0.20%) |
Nov 27, 2015 | 25.43 | 25.93 | 25.23 | 25.53 | 61,910 | +0.16(+0.63%) |
Nov 25, 2015 | 25.38 | 25.37 | 25.37 | 25.37 | 289,200 | +0.08(+0.32%) |
Nov 24, 2015 | 24.02 | 25.34 | 23.90 | 25.29 | 239,431 | +1.11(+4.59%) |
Nov 23, 2015 | 24.06 | 24.34 | 23.75 | 24.18 | 156,190 | +0.17(+0.71%) |
Nov 20, 2015 | 23.72 | 24.17 | 23.54 | 24.01 | 164,866 | +0.48(+2.04%) |
Nov 19, 2015 | 23.25 | 23.53 | 23.14 | 23.53 | 123,968 | +0.20(+0.86%) |
Nov 18, 2015 | 23.66 | 23.66 | 22.94 | 23.33 | 106,779 | -0.20(-0.85%) |
Nov 17, 2015 | 23.44 | 23.69 | 22.84 | 23.53 | 186,883 | +0.25(+1.07%) |
Nov 16, 2015 | 22.07 | 23.54 | 22.06 | 23.28 | 184,395 | +1.27(+5.77%) |
Nov 13, 2015 | 22.02 | 22.47 | 21.86 | 22.01 | 97,185 | -0.14(-0.63%) |
Nov 12, 2015 | 22.79 | 22.89 | 22.05 | 22.15 | 116,108 | -0.87(-3.78%) |
Nov 11, 2015 | 23.21 | 23.48 | 22.93 | 23.02 | 54,247 | -0.15(-0.65%) |
Nov 10, 2015 | 22.87 | 23.33 | 22.52 | 23.17 | 144,905 | +0.22(+0.96%) |
Nov 09, 2015 | 23.67 | 23.81 | 22.86 | 22.95 | 93,518 | -0.77(-3.25%) |
Nov 06, 2015 | 23.66 | 23.74 | 23.12 | 23.72 | 80,657 | +0.21(+0.89%) |
Nov 05, 2015 | 23.43 | 23.68 | 23.18 | 23.51 | 76,935 | +0.10(+0.43%) |
Nov 04, 2015 | 25.13 | 25.13 | 23.22 | 23.41 | 113,639 | -0.18(-0.76%) |
Nov 03, 2015 | 23.01 | 23.76 | 23.00 | 23.59 | 138,360 | +0.50(+2.17%) |
Nov 02, 2015 | 23.03 | 23.28 | 22.81 | 23.09 | 147,564 | +0.02(+0.09%) |
Oct 30, 2015 | 22.85 | 23.16 | 22.72 | 23.07 | 93,283 | +0.17(+0.74%) |
Oct 29, 2015 | 22.95 | 23.23 | 22.69 | 22.90 | 139,638 | -0.05(-0.22%) |
Oct 28, 2015 | 22.26 | 22.95 | 22.26 | 22.95 | 143,621 | +0.72(+3.24%) |
Oct 27, 2015 | 22.29 | 22.59 | 22.01 | 22.23 | 143,065 | -0.11(-0.49%) |
Oct 26, 2015 | 22.64 | 22.67 | 22.22 | 22.34 | 95,517 | -0.24(-1.06%) |
Oct 23, 2015 | 22.65 | 22.80 | 22.33 | 22.58 | 86,824 | +0.19(+0.85%) |
Oct 22, 2015 | 22.10 | 22.83 | 21.10 | 22.39 | 186,566 | +0.44(+2.00%) |
Oct 21, 2015 | 22.23 | 22.51 | 21.94 | 21.95 | 176,556 | -0.13(-0.59%) |
Oct 20, 2015 | 21.60 | 22.14 | 21.20 | 22.08 | 149,907 | +0.58(+2.70%) |
Oct 19, 2015 | 21.17 | 21.53 | 21.17 | 21.50 | 123,740 | +0.16(+0.75%) |
Oct 16, 2015 | 21.41 | 21.49 | 21.23 | 21.34 | 122,368 | -0.05(-0.23%) |
Oct 15, 2015 | 20.95 | 21.41 | 20.79 | 21.39 | 119,344 | +0.48(+2.30%) |
Oct 14, 2015 | 21.62 | 21.90 | 20.89 | 20.91 | 108,513 | -0.73(-3.37%) |
Oct 13, 2015 | 21.67 | 22.14 | 21.60 | 21.64 | 210,912 | -0.08(-0.37%) |
Oct 12, 2015 | 21.75 | 21.77 | 21.52 | 21.72 | 209,087 | -0.03(-0.14%) |
Oct 09, 2015 | 21.48 | 21.78 | 21.29 | 21.75 | 210,262 | +0.36(+1.68%) |
Oct 08, 2015 | 21.40 | 21.69 | 21.14 | 21.39 | 181,634 | -0.13(-0.60%) |
Oct 07, 2015 | 21.00 | 21.62 | 21.00 | 21.52 | 208,685 | +0.63(+3.02%) |
Oct 06, 2015 | 21.20 | 21.53 | 20.69 | 20.89 | 152,160 | -0.31(-1.46%) |
Oct 05, 2015 | 20.81 | 21.26 | 20.78 | 21.20 | 168,689 | +0.52(+2.51%) |
Oct 02, 2015 | 19.83 | 20.69 | 19.83 | 20.68 | 170,737 | +0.50(+2.48%) |
Oct 01, 2015 | 20.04 | 20.39 | 19.94 | 20.18 | 276,292 | +0.14(+0.70%) |
Sep 30, 2015 | 19.93 | 20.16 | 19.77 | 20.04 | 201,781 | +0.23(+1.16%) |
Sep 29, 2015 | 19.87 | 19.95 | 19.38 | 19.81 | 220,635 | +0.01(+0.05%) |
Sep 28, 2015 | 20.94 | 20.95 | 19.79 | 19.80 | 254,737 | -1.18(-5.62%) |
Sep 25, 2015 | 20.76 | 21.20 | 20.51 | 20.98 | 488,956 | +0.64(+3.15%) |
Sep 24, 2015 | 19.51 | 20.54 | 19.43 | 20.34 | 344,113 | +0.60(+3.04%) |
Sep 23, 2015 | 19.30 | 19.93 | 19.19 | 19.74 | 447,725 | +0.49(+2.55%) |
Sep 22, 2015 | 19.20 | 19.72 | 19.10 | 19.25 | 303,838 | -0.94(-4.66%) |
Sep 21, 2015 | 20.32 | 20.45 | 19.94 | 20.19 | 172,189 | +0.02(+0.10%) |
Sep 18, 2015 | 20.37 | 20.55 | 20.12 | 20.17 | 305,698 | -0.43(-2.09%) |
Sep 17, 2015 | 20.82 | 21.01 | 20.50 | 20.60 | 175,473 | -0.29(-1.39%) |
Sep 16, 2015 | 20.93 | 21.05 | 20.70 | 20.89 | 135,867 | +0.00(+0.00%) |
Sep 15, 2015 | 20.68 | 20.98 | 20.60 | 20.89 | 151,080 | +0.17(+0.82%) |
Sep 14, 2015 | 22.10 | 22.10 | 20.64 | 20.72 | 250,503 | +0.28(+1.37%) |
Sep 11, 2015 | 20.25 | 20.50 | 20.19 | 20.44 | 128,927 | +0.15(+0.74%) |
Sep 10, 2015 | 20.29 | 20.61 | 20.12 | 20.29 | 155,150 | -0.01(-0.05%) |
Sep 09, 2015 | 20.75 | 20.78 | 20.28 | 20.30 | 243,847 | -0.27(-1.31%) |
Sep 08, 2015 | 20.68 | 20.93 | 20.41 | 20.57 | 269,493 | +0.20(+0.98%) |
Sep 04, 2015 | 20.39 | 20.37 | 20.37 | 20.37 | 318,400 | -0.19(-0.92%) |
Sep 03, 2015 | 21.07 | 21.19 | 20.50 | 20.56 | 582,279 | -0.70(-3.29%) |
Sep 02, 2015 | 22.05 | 22.11 | 20.56 | 21.26 | 1,302,996 | -2.12(-9.07%) |
Sep 01, 2015 | 23.70 | 23.88 | 23.15 | 23.38 | 162,070 | -0.67(-2.79%) |
Aug 31, 2015 | 25.00 | 25.00 | 23.86 | 24.05 | 99,064 | -0.03(-0.12%) |
Aug 28, 2015 | 23.93 | 24.26 | 23.79 | 24.08 | 96,918 | +0.08(+0.33%) |
Aug 27, 2015 | 23.55 | 24.16 | 23.30 | 24.00 | 150,559 | +0.59(+2.52%) |
Aug 26, 2015 | 23.31 | 23.46 | 22.75 | 23.41 | 122,684 | +0.51(+2.23%) |
Aug 25, 2015 | 23.88 | 23.89 | 22.90 | 22.90 | 169,831 | -0.33(-1.42%) |
Aug 24, 2015 | 23.10 | 24.01 | 22.00 | 23.23 | 266,838 | -1.15(-4.72%) |
Aug 21, 2015 | 24.09 | 24.93 | 24.00 | 24.38 | 203,209 | -0.14(-0.57%) |
Aug 20, 2015 | 25.15 | 25.45 | 24.49 | 24.52 | 192,359 | -0.93(-3.65%) |
Aug 19, 2015 | 25.51 | 25.88 | 25.28 | 25.45 | 106,532 | -0.22(-0.86%) |
Aug 18, 2015 | 26.20 | 26.31 | 25.63 | 25.67 | 230,331 | -0.60(-2.28%) |
Aug 17, 2015 | 26.24 | 26.39 | 25.73 | 26.27 | 137,228 | -0.01(-0.04%) |
Aug 14, 2015 | 25.88 | 26.40 | 25.82 | 26.28 | 110,208 | +0.30(+1.15%) |
Aug 13, 2015 | 25.97 | 26.30 | 25.80 | 25.98 | 70,094 | -0.06(-0.23%) |
Aug 12, 2015 | 26.25 | 26.46 | 25.80 | 26.04 | 115,035 | -0.53(-1.99%) |
Aug 11, 2015 | 26.70 | 26.84 | 26.13 | 26.57 | 191,801 | -0.20(-0.75%) |
Aug 10, 2015 | 26.18 | 27.00 | 26.18 | 26.77 | 212,585 | +0.73(+2.80%) |
Aug 07, 2015 | 26.37 | 26.43 | 25.78 | 26.04 | 90,119 | -0.43(-1.62%) |
Aug 06, 2015 | 26.38 | 26.73 | 26.20 | 26.47 | 105,269 | +0.23(+0.88%) |
Aug 05, 2015 | 26.04 | 26.81 | 26.04 | 26.24 | 139,233 | +0.28(+1.08%) |
Aug 04, 2015 | 25.95 | 26.35 | 25.95 | 25.96 | 106,902 | +0.03(+0.12%) |
Aug 03, 2015 | 26.10 | 26.37 | 25.51 | 25.93 | 118,746 | -0.13(-0.50%) |
Jul 31, 2015 | 26.13 | 26.39 | 25.90 | 26.06 | 82,142 | -0.01(-0.04%) |
Jul 30, 2015 | 26.13 | 26.25 | 25.87 | 26.07 | 99,575 | -0.17(-0.65%) |
Jul 29, 2015 | 26.05 | 26.60 | 26.01 | 26.24 | 84,666 | +0.24(+0.92%) |
Jul 28, 2015 | 26.06 | 26.20 | 25.56 | 26.00 | 104,479 | +0.05(+0.19%) |
Jul 27, 2015 | 26.04 | 26.25 | 25.85 | 25.95 | 94,321 | -0.29(-1.11%) |
Jul 24, 2015 | 26.60 | 26.62 | 26.13 | 26.24 | 114,616 | -0.43(-1.61%) |
Jul 23, 2015 | 26.80 | 27.17 | 26.60 | 26.67 | 104,737 | +0.02(+0.08%) |
Jul 22, 2015 | 27.20 | 27.21 | 26.52 | 26.65 | 158,220 | -0.71(-2.60%) |
Jul 21, 2015 | 28.17 | 28.19 | 27.19 | 27.36 | 121,600 | -0.82(-2.91%) |
Jul 20, 2015 | 28.45 | 28.45 | 27.92 | 28.18 | 183,606 | -0.10(-0.35%) |
Jul 17, 2015 | 28.40 | 28.42 | 28.08 | 28.28 | 210,823 | -0.03(-0.11%) |
Jul 16, 2015 | 27.93 | 28.55 | 27.85 | 28.31 | 241,697 | +0.61(+2.20%) |
Jul 15, 2015 | 27.88 | 27.88 | 27.37 | 27.70 | 107,765 | -0.06(-0.22%) |
Jul 14, 2015 | 27.56 | 27.97 | 27.26 | 27.76 | 126,958 | +0.01(+0.04%) |
Jul 13, 2015 | 27.27 | 28.46 | 27.27 | 27.75 | 246,173 | +0.59(+2.17%) |
Jul 10, 2015 | 26.92 | 27.26 | 26.72 | 27.16 | 121,068 | +0.47(+1.76%) |
Jul 09, 2015 | 26.84 | 27.09 | 26.40 | 26.69 | 191,105 | +0.10(+0.38%) |
Jul 08, 2015 | 27.48 | 27.66 | 26.37 | 26.59 | 164,133 | -0.66(-2.42%) |
Jul 07, 2015 | 27.85 | 27.85 | 26.91 | 27.25 | 242,465 | -0.64(-2.29%) |
Jul 06, 2015 | 27.45 | 28.14 | 27.31 | 27.89 | 302,967 | +0.33(+1.20%) |
Jul 02, 2015 | 29.17 | 27.56 | 27.56 | 27.56 | 437,100 | -1.50(-5.16%) |
Jul 01, 2015 | 27.80 | 29.11 | 26.95 | 29.06 | 1,058,692 | +2.98(+11.43%) |
Jun 30, 2015 | 26.10 | 26.31 | 25.76 | 26.08 | 166,947 | +0.05(+0.19%) |
Jun 29, 2015 | 26.32 | 26.51 | 25.90 | 26.03 | 112,534 | -0.43(-1.63%) |
Jun 26, 2015 | 26.57 | 26.85 | 26.41 | 26.46 | 402,450 | -0.13(-0.49%) |
Jun 25, 2015 | 26.88 | 26.88 | 26.39 | 26.59 | 148,736 | -0.11(-0.41%) |
Jun 24, 2015 | 27.17 | 27.25 | 26.56 | 26.70 | 134,246 | -0.63(-2.31%) |
Jun 23, 2015 | 27.46 | 27.46 | 26.95 | 27.33 | 79,356 | -0.08(-0.29%) |
Jun 22, 2015 | 27.30 | 27.50 | 27.06 | 27.41 | 79,556 | +0.18(+0.66%) |
Jun 19, 2015 | 27.14 | 27.46 | 27.08 | 27.23 | 149,108 | +0.18(+0.67%) |
Jun 18, 2015 | 26.73 | 27.25 | 26.73 | 27.05 | 95,509 | +0.33(+1.24%) |
Jun 17, 2015 | 26.97 | 27.10 | 26.57 | 26.72 | 71,102 | -0.11(-0.41%) |
Jun 16, 2015 | 26.67 | 26.91 | 26.48 | 26.83 | 63,212 | +0.08(+0.30%) |
Jun 15, 2015 | 26.80 | 27.16 | 26.46 | 26.75 | 78,962 | -0.34(-1.26%) |
Jun 12, 2015 | 26.91 | 27.17 | 26.74 | 27.09 | 65,237 | +0.01(+0.04%) |
Jun 11, 2015 | 26.77 | 27.14 | 26.68 | 27.08 | 72,190 | +0.32(+1.20%) |
Jun 10, 2015 | 26.32 | 27.00 | 26.16 | 26.76 | 126,094 | +0.60(+2.29%) |
Jun 09, 2015 | 26.25 | 26.42 | 26.09 | 26.16 | 41,739 | -0.11(-0.42%) |
Jun 08, 2015 | 26.41 | 26.51 | 26.04 | 26.27 | 105,815 | -0.28(-1.05%) |
Jun 05, 2015 | 26.26 | 26.55 | 25.91 | 26.55 | 54,581 | +0.24(+0.91%) |
Jun 04, 2015 | 26.98 | 27.00 | 26.23 | 26.31 | 58,215 | -0.74(-2.74%) |
Jun 03, 2015 | 26.31 | 27.23 | 25.95 | 27.05 | 177,973 | +0.88(+3.36%) |
Jun 02, 2015 | 25.49 | 26.40 | 25.43 | 26.17 | 87,480 | +0.52(+2.03%) |
Jun 01, 2015 | 26.07 | 26.07 | 25.44 | 25.65 | 111,595 | -0.20(-0.77%) |
May 29, 2015 | 26.17 | 26.35 | 25.62 | 25.85 | 76,779 | -0.45(-1.71%) |
May 28, 2015 | 26.04 | 26.35 | 25.79 | 26.30 | 75,327 | +0.18(+0.69%) |
May 27, 2015 | 26.05 | 26.18 | 25.64 | 26.12 | 56,345 | +0.16(+0.62%) |
May 26, 2015 | 26.01 | 26.44 | 25.39 | 25.96 | 166,990 | -0.28(-1.07%) |
May 22, 2015 | 26.29 | 26.24 | 26.24 | 26.24 | 64,400 | -0.21(-0.79%) |
May 21, 2015 | 26.21 | 26.68 | 26.19 | 26.45 | 100,501 | +0.14(+0.53%) |
May 20, 2015 | 26.37 | 26.66 | 26.13 | 26.31 | 66,551 | -0.07(-0.27%) |
May 19, 2015 | 26.69 | 26.69 | 26.12 | 26.38 | 90,399 | -0.20(-0.75%) |
May 18, 2015 | 26.47 | 26.63 | 26.00 | 26.58 | 158,497 | -0.03(-0.11%) |
May 15, 2015 | 26.75 | 27.04 | 26.54 | 26.61 | 63,967 | -0.27(-1.00%) |
May 14, 2015 | 26.51 | 27.07 | 26.43 | 26.88 | 165,561 | +0.48(+1.82%) |
May 13, 2015 | 26.46 | 26.79 | 26.30 | 26.40 | 120,531 | +0.04(+0.15%) |
May 12, 2015 | 26.32 | 26.61 | 25.70 | 26.36 | 92,650 | +0.01(+0.04%) |
May 11, 2015 | 26.21 | 26.54 | 26.08 | 26.35 | 108,570 | +0.15(+0.57%) |
May 08, 2015 | 26.14 | 26.26 | 25.73 | 26.20 | 160,334 | +0.36(+1.39%) |
May 07, 2015 | 25.29 | 26.11 | 25.18 | 25.84 | 217,567 | +0.49(+1.93%) |
May 06, 2015 | 25.37 | 25.50 | 25.01 | 25.35 | 93,719 | +0.00(+0.00%) |
May 05, 2015 | 25.48 | 25.77 | 25.22 | 25.35 | 143,745 | -0.21(-0.82%) |
May 04, 2015 | 25.56 | 25.81 | 25.47 | 25.56 | 86,509 | +0.10(+0.39%) |