Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.80 | 25.80 | 25.12 | 25.12 | 995 | -0.29(-1.15%) |
Apr 28, 2016 | 24.04 | 25.70 | 24.04 | 25.41 | 1,697 | +1.27(+5.26%) |
Apr 27, 2016 | 25.60 | 25.60 | 23.94 | 24.14 | 2,030 | -0.98(-3.89%) |
Apr 26, 2016 | 25.02 | 25.60 | 25.02 | 25.12 | 174 | +0.10(+0.39%) |
Apr 25, 2016 | 25.12 | 25.80 | 24.43 | 25.02 | 1,981 | -0.10(-0.39%) |
Apr 22, 2016 | 25.47 | 26.09 | 24.43 | 25.12 | 3,977 | +0.00(+0.00%) |
Apr 21, 2016 | 25.10 | 25.41 | 24.14 | 25.12 | 2,063 | -0.20(-0.77%) |
Apr 20, 2016 | 26.39 | 26.39 | 24.92 | 25.31 | 1,291 | +0.15(+0.59%) |
Apr 19, 2016 | 25.02 | 25.80 | 24.82 | 25.16 | 1,425 | +0.05(+0.19%) |
Apr 18, 2016 | 25.31 | 26.39 | 24.33 | 25.12 | 2,198 | +0.00(+0.00%) |
Apr 15, 2016 | 25.90 | 26.44 | 24.92 | 25.12 | 3,563 | -0.88(-3.38%) |
Apr 14, 2016 | 25.90 | 26.68 | 25.02 | 26.00 | 2,052 | +0.68(+2.70%) |
Apr 13, 2016 | 25.51 | 25.78 | 24.63 | 25.31 | 3,356 | +0.29(+1.17%) |
Apr 12, 2016 | 25.90 | 26.78 | 24.82 | 25.02 | 1,896 | -0.58(-2.27%) |
Apr 11, 2016 | 25.41 | 25.90 | 25.31 | 25.60 | 1,294 | +0.48(+1.93%) |
Apr 08, 2016 | 24.92 | 25.41 | 24.92 | 25.12 | 2,533 | +0.44(+1.78%) |
Apr 07, 2016 | 24.82 | 25.31 | 23.36 | 24.68 | 1,955 | +0.44(+1.81%) |
Apr 06, 2016 | 24.33 | 25.21 | 23.16 | 24.24 | 1,981 | +0.49(+2.06%) |
Apr 05, 2016 | 23.26 | 24.53 | 22.77 | 23.75 | 2,282 | +0.10(+0.41%) |
Apr 04, 2016 | 24.24 | 24.33 | 23.55 | 23.65 | 2,704 | -0.20(-0.82%) |
Apr 01, 2016 | 23.36 | 24.43 | 23.36 | 23.85 | 2,083 | +0.68(+2.95%) |
Mar 31, 2016 | 24.33 | 24.43 | 22.87 | 23.16 | 2,235 | -1.17(-4.82%) |
Mar 30, 2016 | 24.04 | 24.73 | 23.85 | 24.33 | 2,245 | +0.68(+2.89%) |
Mar 29, 2016 | 22.97 | 24.73 | 22.97 | 23.65 | 5,001 | +0.49(+2.11%) |
Mar 28, 2016 | 22.87 | 23.94 | 22.87 | 23.16 | 4,408 | +0.39(+1.71%) |
Mar 24, 2016 | 22.18 | 22.77 | 22.77 | 22.77 | 5,402 | +0.68(+3.10%) |
Mar 23, 2016 | 23.06 | 23.18 | 21.70 | 22.09 | 8,184 | -1.17(-5.04%) |
Mar 22, 2016 | 23.75 | 24.12 | 23.06 | 23.26 | 2,371 | -0.10(-0.42%) |
Mar 21, 2016 | 24.43 | 24.92 | 23.36 | 23.36 | 4,000 | -1.37(-5.53%) |
Mar 18, 2016 | 24.04 | 25.02 | 24.04 | 24.73 | 1,563 | +0.29(+1.20%) |
Mar 17, 2016 | 25.02 | 25.41 | 24.19 | 24.43 | 2,334 | -0.78(-3.11%) |
Mar 16, 2016 | 24.53 | 25.41 | 24.04 | 25.22 | 2,739 | +0.69(+2.80%) |
Mar 15, 2016 | 27.27 | 27.27 | 24.43 | 24.53 | 38,724 | -1.27(-4.92%) |
Mar 14, 2016 | 27.85 | 27.85 | 25.80 | 25.80 | 928 | -1.37(-5.04%) |
Mar 11, 2016 | 27.07 | 27.66 | 27.07 | 27.17 | 797 | +0.39(+1.46%) |
Mar 10, 2016 | 26.39 | 27.35 | 26.25 | 26.78 | 2,015 | -0.38(-1.41%) |
Mar 09, 2016 | 26.87 | 27.83 | 26.30 | 27.16 | 2,846 | +0.67(+2.54%) |
Mar 08, 2016 | 26.78 | 27.83 | 26.39 | 26.49 | 3,224 | -0.67(-2.47%) |
Mar 07, 2016 | 26.49 | 27.64 | 26.01 | 27.16 | 4,728 | +1.44(+5.60%) |
Mar 04, 2016 | 24.67 | 26.59 | 24.67 | 25.72 | 1,951 | +0.38(+1.52%) |
Mar 03, 2016 | 25.05 | 25.91 | 25.05 | 25.34 | 3,286 | -0.58(-2.22%) |
Mar 02, 2016 | 24.76 | 26.11 | 24.57 | 25.91 | 2,844 | +0.00(+0.00%) |
Mar 01, 2016 | 24.57 | 26.26 | 24.38 | 25.91 | 1,484 | +1.06(+4.25%) |
Feb 29, 2016 | 25.43 | 25.82 | 24.86 | 24.86 | 1,847 | -0.96(-3.72%) |
Feb 26, 2016 | 25.67 | 25.91 | 25.43 | 25.82 | 1,589 | +0.48(+1.89%) |
Feb 25, 2016 | 25.82 | 25.91 | 25.24 | 25.34 | 1,411 | +0.10(+0.38%) |
Feb 24, 2016 | 25.72 | 25.91 | 24.95 | 25.24 | 2,509 | -0.10(-0.38%) |
Feb 23, 2016 | 26.11 | 26.11 | 25.34 | 25.34 | 1,248 | -0.10(-0.38%) |
Feb 22, 2016 | 25.63 | 26.30 | 25.43 | 25.43 | 1,517 | +0.19(+0.76%) |
Feb 19, 2016 | 25.53 | 25.91 | 24.91 | 25.24 | 1,673 | +0.38(+1.54%) |
Feb 18, 2016 | 25.72 | 25.91 | 24.86 | 24.86 | 606 | -0.67(-2.63%) |
Feb 17, 2016 | 24.28 | 25.82 | 24.19 | 25.53 | 1,199 | +0.67(+2.70%) |
Feb 16, 2016 | 23.51 | 24.86 | 23.51 | 24.86 | 935 | -0.86(-3.36%) |
Feb 12, 2016 | 24.47 | 25.72 | 25.72 | 25.72 | 1,437 | +1.73(+7.20%) |
Feb 11, 2016 | 24.29 | 26.07 | 23.61 | 23.99 | 7,314 | -0.58(-2.34%) |
Feb 10, 2016 | 26.01 | 26.30 | 24.38 | 24.57 | 1,388 | -0.38(-1.54%) |
Feb 09, 2016 | 25.15 | 25.63 | 24.95 | 24.95 | 3,511 | -0.48(-1.89%) |
Feb 08, 2016 | 25.72 | 26.11 | 25.15 | 25.43 | 1,223 | -0.10(-0.38%) |
Feb 05, 2016 | 25.05 | 26.30 | 25.05 | 25.53 | 1,377 | -0.58(-2.21%) |
Feb 04, 2016 | 25.87 | 26.87 | 25.87 | 26.11 | 1,559 | +0.19(+0.74%) |
Feb 03, 2016 | 26.49 | 26.49 | 25.72 | 25.91 | 1,026 | -0.10(-0.37%) |
Feb 02, 2016 | 26.11 | 26.78 | 25.72 | 26.01 | 1,593 | -0.48(-1.81%) |
Feb 01, 2016 | 25.95 | 26.87 | 25.95 | 26.49 | 736 | +0.58(+2.22%) |
Jan 29, 2016 | 26.20 | 26.87 | 25.91 | 25.91 | 3,061 | -0.38(-1.44%) |
Jan 28, 2016 | 25.30 | 26.39 | 25.30 | 26.29 | 1,178 | +0.38(+1.46%) |
Jan 27, 2016 | 26.30 | 26.39 | 25.91 | 25.91 | 1,408 | -0.19(-0.74%) |
Jan 26, 2016 | 26.30 | 26.60 | 25.91 | 26.11 | 1,435 | -0.10(-0.37%) |
Jan 25, 2016 | 25.91 | 26.68 | 25.91 | 26.20 | 2,218 | -0.38(-1.44%) |
Jan 22, 2016 | 26.07 | 26.79 | 26.07 | 26.59 | 2,041 | +0.38(+1.47%) |
Jan 21, 2016 | 26.39 | 26.59 | 25.91 | 26.20 | 3,237 | +0.00(+0.00%) |
Jan 20, 2016 | 26.11 | 26.87 | 26.01 | 26.20 | 3,747 | -0.38(-1.44%) |
Jan 19, 2016 | 26.87 | 26.87 | 26.11 | 26.59 | 2,533 | +0.29(+1.09%) |
Jan 15, 2016 | 26.11 | 26.30 | 26.30 | 26.30 | 2,781 | -0.48(-1.79%) |
Jan 14, 2016 | 27.35 | 27.35 | 26.49 | 26.78 | 3,102 | -0.29(-1.06%) |
Jan 13, 2016 | 27.07 | 27.64 | 26.78 | 27.07 | 3,144 | -0.19(-0.70%) |
Jan 12, 2016 | 27.02 | 27.64 | 26.78 | 27.26 | 1,414 | +0.48(+1.79%) |
Jan 11, 2016 | 27.26 | 28.12 | 26.15 | 26.78 | 2,685 | -0.48(-1.76%) |
Jan 08, 2016 | 27.93 | 28.12 | 26.97 | 27.26 | 2,674 | +0.48(+1.79%) |
Jan 07, 2016 | 27.35 | 27.74 | 26.39 | 26.78 | 4,284 | -0.86(-3.13%) |
Jan 06, 2016 | 27.16 | 28.50 | 26.87 | 27.64 | 6,915 | +0.38(+1.41%) |
Jan 05, 2016 | 27.35 | 27.83 | 27.26 | 27.26 | 2,172 | +0.00(+0.00%) |
Jan 04, 2016 | 27.93 | 27.93 | 26.83 | 27.26 | 2,742 | -0.77(-2.74%) |
Dec 31, 2015 | 26.78 | 28.02 | 28.02 | 28.02 | 3,167 | +1.54(+5.80%) |
Dec 30, 2015 | 27.07 | 27.55 | 26.49 | 26.49 | 3,582 | -0.58(-2.13%) |
Dec 29, 2015 | 27.35 | 27.83 | 26.97 | 27.07 | 4,483 | -0.10(-0.35%) |
Dec 28, 2015 | 26.30 | 28.55 | 26.30 | 27.16 | 2,384 | +0.86(+3.28%) |
Dec 24, 2015 | 26.01 | 26.30 | 26.30 | 26.30 | 1,729 | +0.19(+0.74%) |
Dec 23, 2015 | 26.39 | 26.87 | 25.82 | 26.11 | 5,726 | +0.10(+0.37%) |
Dec 22, 2015 | 26.49 | 26.68 | 25.00 | 26.01 | 3,563 | +0.00(+0.00%) |
Dec 21, 2015 | 25.43 | 26.87 | 24.95 | 26.01 | 9,859 | +2.21(+9.27%) |
Dec 18, 2015 | 22.75 | 24.47 | 22.75 | 23.80 | 1,583 | +1.15(+5.08%) |
Dec 17, 2015 | 23.99 | 23.99 | 22.55 | 22.65 | 3,591 | -0.29(-1.26%) |
Dec 16, 2015 | 22.46 | 23.90 | 22.46 | 22.94 | 5,743 | -0.10(-0.42%) |
Dec 15, 2015 | 23.03 | 23.61 | 22.65 | 23.03 | 2,192 | +0.29(+1.27%) |
Dec 14, 2015 | 22.46 | 23.08 | 22.27 | 22.75 | 1,206 | +0.58(+2.60%) |
Dec 11, 2015 | 22.99 | 22.99 | 22.07 | 22.17 | 789 | -0.77(-3.35%) |
Dec 10, 2015 | 22.75 | 23.13 | 22.07 | 22.94 | 2,438 | -0.10(-0.42%) |
Dec 09, 2015 | 20.92 | 24.19 | 20.92 | 23.03 | 3,478 | -0.05(-0.21%) |
Dec 08, 2015 | 22.75 | 23.51 | 21.79 | 23.08 | 6,596 | +0.43(+1.91%) |
Dec 07, 2015 | 23.90 | 23.90 | 22.07 | 22.65 | 2,861 | +0.00(+0.00%) |
Dec 04, 2015 | 22.65 | 24.19 | 22.27 | 22.65 | 4,940 | -1.15(-4.84%) |
Dec 03, 2015 | 22.94 | 25.05 | 22.94 | 23.80 | 2,150 | +1.34(+5.98%) |
Dec 02, 2015 | 21.40 | 24.19 | 21.40 | 22.46 | 1,629 | -0.29(-1.27%) |
Dec 01, 2015 | 20.15 | 22.94 | 20.15 | 22.75 | 4,523 | -0.10(-0.42%) |
Nov 30, 2015 | 22.65 | 22.94 | 22.17 | 22.84 | 1,820 | +0.58(+2.59%) |
Nov 27, 2015 | 22.36 | 23.03 | 21.69 | 22.27 | 1,570 | -0.10(-0.43%) |
Nov 25, 2015 | 22.65 | 22.36 | 22.36 | 22.36 | 4,011 | -0.10(-0.43%) |
Nov 24, 2015 | 23.32 | 23.71 | 22.46 | 22.46 | 2,961 | +0.29(+1.30%) |
Nov 23, 2015 | 24.28 | 24.67 | 21.98 | 22.17 | 6,693 | -2.50(-10.12%) |
Nov 20, 2015 | 24.95 | 25.24 | 24.57 | 24.67 | 196 | -0.38(-1.53%) |
Nov 19, 2015 | 24.95 | 25.63 | 24.47 | 25.05 | 1,031 | +0.48(+1.95%) |
Nov 18, 2015 | 24.47 | 25.34 | 24.28 | 24.57 | 2,002 | -0.10(-0.39%) |
Nov 17, 2015 | 23.56 | 25.15 | 23.56 | 24.67 | 6,740 | -0.96(-3.75%) |
Nov 16, 2015 | 24.95 | 25.72 | 24.09 | 25.63 | 3,924 | +0.67(+2.69%) |
Nov 13, 2015 | 24.95 | 24.95 | 24.28 | 24.95 | 2,537 | +0.29(+1.17%) |
Nov 12, 2015 | 24.95 | 25.24 | 24.28 | 24.67 | 1,439 | -0.38(-1.53%) |
Nov 11, 2015 | 23.99 | 25.05 | 23.99 | 25.05 | 1,663 | +1.15(+4.82%) |
Nov 10, 2015 | 24.28 | 24.28 | 23.90 | 23.90 | 469 | +0.10(+0.40%) |
Nov 09, 2015 | 23.61 | 23.99 | 22.75 | 23.80 | 1,407 | -0.10(-0.40%) |
Nov 06, 2015 | 22.84 | 23.90 | 22.55 | 23.90 | 893 | +0.86(+3.75%) |
Nov 05, 2015 | 23.23 | 23.76 | 22.94 | 23.03 | 1,419 | +0.00(+0.00%) |
Nov 04, 2015 | 22.37 | 23.25 | 22.37 | 23.03 | 1,653 | +0.10(+0.42%) |
Nov 03, 2015 | 22.65 | 23.23 | 22.46 | 22.94 | 2,696 | +0.10(+0.42%) |
Nov 02, 2015 | 23.13 | 23.23 | 22.33 | 22.84 | 1,166 | +0.67(+3.03%) |
Oct 30, 2015 | 22.35 | 23.42 | 21.87 | 22.17 | 3,170 | +0.10(+0.43%) |
Oct 29, 2015 | 23.23 | 23.71 | 21.88 | 22.07 | 1,255 | -1.69(-7.11%) |
Oct 28, 2015 | 23.90 | 23.90 | 23.32 | 23.76 | 1,541 | +0.25(+1.07%) |
Oct 27, 2015 | 23.13 | 24.09 | 22.17 | 23.51 | 2,919 | -0.67(-2.78%) |
Oct 26, 2015 | 23.42 | 24.19 | 23.13 | 24.19 | 860 | +0.48(+2.02%) |
Oct 23, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 50 | +0.10(+0.41%) |
Oct 22, 2015 | 23.99 | 24.19 | 23.57 | 23.61 | 2,644 | -0.29(-1.20%) |
Oct 21, 2015 | 23.51 | 23.99 | 23.51 | 23.90 | 509 | -0.29(-1.19%) |
Oct 20, 2015 | 23.99 | 24.22 | 23.71 | 24.19 | 2,307 | +0.10(+0.40%) |
Oct 19, 2015 | 23.90 | 24.14 | 23.13 | 24.09 | 128 | +0.58(+2.45%) |
Oct 16, 2015 | 23.61 | 24.19 | 23.13 | 23.51 | 2,074 | -0.38(-1.61%) |
Oct 15, 2015 | 23.03 | 24.19 | 23.03 | 23.90 | 1,919 | +0.67(+2.89%) |
Oct 14, 2015 | 23.32 | 24.57 | 23.13 | 23.23 | 305 | -0.10(-0.41%) |
Oct 13, 2015 | 23.03 | 23.78 | 23.03 | 23.32 | 612 | -0.67(-2.80%) |
Oct 12, 2015 | 24.28 | 24.28 | 23.61 | 23.99 | 477 | -0.19(-0.79%) |
Oct 09, 2015 | 24.09 | 24.19 | 23.80 | 24.19 | 1,047 | +0.58(+2.44%) |
Oct 08, 2015 | 23.13 | 24.71 | 23.13 | 23.61 | 1,967 | -0.86(-3.53%) |
Oct 07, 2015 | 23.90 | 25.15 | 23.90 | 24.47 | 4,173 | +0.58(+2.41%) |
Oct 06, 2015 | 23.61 | 24.57 | 23.13 | 23.90 | 2,571 | +0.00(+0.00%) |
Oct 05, 2015 | 23.51 | 24.04 | 23.13 | 23.90 | 2,193 | +0.29(+1.22%) |
Oct 02, 2015 | 23.04 | 23.73 | 23.03 | 23.61 | 1,128 | -0.10(-0.40%) |
Oct 01, 2015 | 23.61 | 23.85 | 23.03 | 23.71 | 418 | -0.19(-0.80%) |
Sep 30, 2015 | 23.99 | 23.99 | 23.03 | 23.90 | 1,050 | +0.29(+1.22%) |
Sep 29, 2015 | 23.03 | 23.99 | 23.03 | 23.61 | 633 | +0.38(+1.65%) |
Sep 28, 2015 | 23.13 | 23.99 | 23.03 | 23.23 | 1,855 | -0.29(-1.22%) |
Sep 25, 2015 | 23.03 | 23.99 | 23.03 | 23.51 | 973 | +0.38(+1.66%) |
Sep 24, 2015 | 23.42 | 23.61 | 22.55 | 23.13 | 2,066 | -1.06(-4.36%) |
Sep 23, 2015 | 23.99 | 24.38 | 23.51 | 24.19 | 1,797 | +0.29(+1.20%) |
Sep 22, 2015 | 23.99 | 24.57 | 23.61 | 23.90 | 1,346 | -0.10(-0.40%) |
Sep 21, 2015 | 22.46 | 24.76 | 22.46 | 23.99 | 2,091 | +0.00(+0.00%) |
Sep 18, 2015 | 23.80 | 24.47 | 23.42 | 23.99 | 3,518 | +0.10(+0.40%) |
Sep 17, 2015 | 24.09 | 25.24 | 23.13 | 23.90 | 2,951 | -0.19(-0.80%) |
Sep 16, 2015 | 24.86 | 25.43 | 23.23 | 24.09 | 1,906 | -0.86(-3.46%) |
Sep 15, 2015 | 24.28 | 25.91 | 24.28 | 24.95 | 2,361 | +0.67(+2.77%) |
Sep 14, 2015 | 25.15 | 25.15 | 22.17 | 24.28 | 4,647 | -1.63(-6.30%) |
Sep 11, 2015 | 26.39 | 26.39 | 24.57 | 25.91 | 1,608 | +0.86(+3.45%) |
Sep 10, 2015 | 26.49 | 26.59 | 24.76 | 25.05 | 3,287 | -1.34(-5.09%) |
Sep 09, 2015 | 26.87 | 26.87 | 26.39 | 26.39 | 2,524 | -0.19(-0.72%) |
Sep 08, 2015 | 28.41 | 28.70 | 26.20 | 26.59 | 9,454 | -0.10(-0.36%) |
Sep 04, 2015 | 26.78 | 26.68 | 26.68 | 26.68 | 1,750 | +0.58(+2.21%) |
Sep 03, 2015 | 25.24 | 26.30 | 25.24 | 26.11 | 666 | +0.48(+1.87%) |
Sep 02, 2015 | 25.63 | 26.44 | 25.24 | 25.63 | 4,228 | -0.58(-2.20%) |
Sep 01, 2015 | 26.11 | 26.87 | 24.47 | 26.20 | 2,630 | +1.44(+5.81%) |
Aug 31, 2015 | 25.28 | 25.28 | 24.57 | 24.76 | 837 | +0.29(+1.18%) |
Aug 28, 2015 | 26.59 | 26.73 | 24.47 | 24.47 | 4,118 | -0.48(-1.92%) |
Aug 27, 2015 | 25.95 | 26.01 | 24.47 | 24.95 | 3,435 | +0.19(+0.77%) |
Aug 26, 2015 | 24.09 | 24.86 | 24.09 | 24.76 | 1,643 | +0.67(+2.79%) |
Aug 25, 2015 | 25.53 | 25.72 | 24.09 | 24.09 | 8,657 | -0.48(-1.95%) |
Aug 24, 2015 | 24.28 | 26.11 | 24.28 | 24.57 | 1,168 | -2.30(-8.57%) |
Aug 21, 2015 | 28.02 | 28.02 | 26.11 | 26.87 | 2,954 | -0.10(-0.36%) |
Aug 20, 2015 | 29.18 | 29.27 | 26.59 | 26.97 | 3,383 | -0.86(-3.10%) |
Aug 19, 2015 | 29.27 | 31.10 | 27.64 | 27.83 | 5,480 | -0.96(-3.33%) |
Aug 18, 2015 | 27.83 | 29.27 | 27.26 | 28.79 | 3,441 | +1.34(+4.90%) |
Aug 17, 2015 | 29.08 | 29.08 | 27.35 | 27.45 | 6,225 | +0.00(+0.00%) |
Aug 14, 2015 | 28.79 | 28.79 | 26.59 | 27.45 | 1,514 | -1.25(-4.35%) |
Aug 13, 2015 | 28.98 | 28.98 | 27.45 | 28.70 | 8,508 | -0.10(-0.33%) |
Aug 12, 2015 | 27.64 | 28.89 | 25.91 | 28.79 | 26,038 | +1.92(+7.14%) |
Aug 11, 2015 | 24.86 | 29.08 | 23.99 | 26.87 | 31,533 | +2.69(+11.11%) |
Aug 10, 2015 | 21.11 | 24.47 | 21.11 | 24.19 | 13,144 | +3.84(+18.87%) |
Aug 07, 2015 | 21.02 | 21.02 | 20.35 | 20.35 | 496 | -0.67(-3.20%) |
Aug 06, 2015 | 20.68 | 21.11 | 20.68 | 21.02 | 407 | +0.38(+1.86%) |
Aug 05, 2015 | 20.44 | 21.11 | 20.15 | 20.63 | 691 | -0.48(-2.27%) |
Aug 04, 2015 | 21.31 | 22.07 | 21.11 | 21.11 | 2,632 | -0.14(-0.68%) |
Aug 03, 2015 | 21.50 | 21.59 | 21.26 | 21.26 | 151 | -0.14(-0.67%) |
Jul 31, 2015 | 22.36 | 22.55 | 21.11 | 21.40 | 3,790 | +0.19(+0.90%) |
Jul 30, 2015 | 20.63 | 22.07 | 20.63 | 21.21 | 5,510 | -0.38(-1.78%) |
Jul 29, 2015 | 21.11 | 21.88 | 20.54 | 21.59 | 2,660 | +1.25(+6.13%) |
Jul 28, 2015 | 20.99 | 21.69 | 20.25 | 20.35 | 5,406 | -0.38(-1.85%) |
Jul 27, 2015 | 20.15 | 21.11 | 20.15 | 20.73 | 1,381 | +0.58(+2.86%) |
Jul 24, 2015 | 20.44 | 20.63 | 20.15 | 20.15 | 2,037 | -0.74(-3.54%) |
Jul 23, 2015 | 21.02 | 21.11 | 20.63 | 20.89 | 1,355 | +0.07(+0.32%) |
Jul 22, 2015 | 21.46 | 21.49 | 20.54 | 20.83 | 1,280 | +0.10(+0.46%) |
Jul 21, 2015 | 20.76 | 20.93 | 20.63 | 20.73 | 1,742 | -0.19(-0.92%) |
Jul 20, 2015 | 21.11 | 21.11 | 20.73 | 20.92 | 247 | +0.00(+0.00%) |
Jul 17, 2015 | 21.31 | 21.31 | 20.92 | 20.92 | 1,379 | -0.29(-1.36%) |
Jul 16, 2015 | 21.12 | 21.50 | 21.02 | 21.21 | 5,339 | +0.10(+0.45%) |
Jul 15, 2015 | 21.40 | 21.45 | 21.31 | 21.11 | 628 | -0.96(-4.35%) |
Jul 14, 2015 | 21.98 | 22.65 | 21.88 | 22.07 | 841 | -0.77(-3.36%) |
Jul 13, 2015 | 21.69 | 22.84 | 21.59 | 22.84 | 80 | +1.06(+4.85%) |
Jul 10, 2015 | 21.59 | 22.27 | 21.50 | 21.79 | 2,892 | +0.19(+0.89%) |
Jul 09, 2015 | 22.03 | 22.03 | 21.59 | 21.59 | 726 | +0.00(+0.00%) |
Jul 08, 2015 | 23.03 | 23.03 | 21.59 | 21.59 | 910 | -1.44(-6.25%) |
Jul 07, 2015 | 23.03 | 23.03 | 22.17 | 23.03 | 1,791 | +0.96(+4.35%) |
Jul 06, 2015 | 23.13 | 23.42 | 21.99 | 22.07 | 1,927 | -0.67(-2.95%) |
Jul 02, 2015 | 22.55 | 22.75 | 22.75 | 22.75 | 4,334 | +0.67(+3.04%) |
Jul 01, 2015 | 21.88 | 22.46 | 21.62 | 22.07 | 873 | +0.10(+0.44%) |
Jun 30, 2015 | 22.46 | 22.46 | 21.64 | 21.98 | 385 | +0.19(+0.88%) |
Jun 29, 2015 | 22.36 | 22.36 | 21.50 | 21.79 | 2,280 | +0.00(+0.00%) |
Jun 26, 2015 | 22.27 | 22.55 | 21.79 | 21.79 | 6,199 | -0.29(-1.30%) |
Jun 25, 2015 | 22.07 | 22.55 | 21.79 | 22.07 | 2,018 | +0.19(+0.88%) |
Jun 24, 2015 | 22.55 | 22.55 | 21.64 | 21.88 | 3,021 | -0.38(-1.72%) |
Jun 23, 2015 | 21.79 | 22.46 | 21.59 | 22.27 | 1,843 | +0.19(+0.87%) |
Jun 22, 2015 | 21.88 | 22.51 | 21.59 | 22.07 | 3,171 | +0.38(+1.77%) |
Jun 19, 2015 | 21.88 | 22.36 | 21.50 | 21.69 | 7,728 | +0.58(+2.73%) |
Jun 18, 2015 | 21.59 | 22.46 | 21.11 | 21.11 | 3,727 | -1.15(-5.17%) |
Jun 17, 2015 | 21.50 | 22.46 | 20.97 | 22.27 | 8,450 | +1.46(+7.04%) |
Jun 16, 2015 | 20.63 | 20.83 | 20.44 | 20.80 | 2,524 | +0.26(+1.29%) |
Jun 15, 2015 | 21.21 | 21.31 | 20.44 | 20.54 | 7,450 | -0.48(-2.28%) |
Jun 12, 2015 | 21.11 | 21.31 | 21.02 | 21.02 | 2,825 | -0.29(-1.35%) |
Jun 11, 2015 | 21.02 | 21.50 | 21.02 | 21.31 | 3,127 | +0.29(+1.37%) |
Jun 10, 2015 | 20.92 | 21.31 | 20.92 | 21.02 | 1,857 | +0.19(+0.92%) |
Jun 09, 2015 | 20.63 | 21.01 | 20.63 | 20.83 | 1,519 | -0.10(-0.46%) |
Jun 08, 2015 | 20.63 | 21.21 | 20.35 | 20.92 | 822 | +0.29(+1.40%) |
Jun 05, 2015 | 21.11 | 21.21 | 20.63 | 20.63 | 2,887 | -0.48(-2.27%) |
Jun 04, 2015 | 21.21 | 21.59 | 21.11 | 21.11 | 1,783 | -0.19(-0.90%) |
Jun 03, 2015 | 21.31 | 21.79 | 21.11 | 21.31 | 2,514 | +0.00(+0.00%) |
Jun 02, 2015 | 20.44 | 21.59 | 20.44 | 21.31 | 2,529 | +0.96(+4.72%) |
Jun 01, 2015 | 21.21 | 21.21 | 20.25 | 20.35 | 2,456 | -1.06(-4.93%) |
May 29, 2015 | 21.69 | 21.88 | 21.40 | 21.40 | 2,939 | -0.29(-1.33%) |
May 28, 2015 | 22.17 | 22.27 | 21.69 | 21.69 | 2,160 | -0.48(-2.16%) |
May 27, 2015 | 22.17 | 23.03 | 22.17 | 22.17 | 3,642 | +0.29(+1.32%) |
May 26, 2015 | 22.75 | 23.03 | 21.69 | 21.88 | 3,415 | -1.06(-4.60%) |
May 22, 2015 | 22.75 | 22.94 | 22.94 | 22.94 | 968 | +0.43(+1.92%) |
May 21, 2015 | 22.55 | 22.75 | 22.17 | 22.51 | 7,443 | -0.05(-0.21%) |
May 20, 2015 | 23.42 | 23.42 | 22.55 | 22.55 | 683 | +0.00(+0.00%) |
May 19, 2015 | 23.03 | 23.32 | 22.55 | 22.55 | 2,529 | -0.48(-2.08%) |
May 18, 2015 | 23.96 | 24.09 | 23.03 | 23.03 | 2,376 | -1.06(-4.38%) |
May 15, 2015 | 24.09 | 24.42 | 23.90 | 24.09 | 1,415 | +0.10(+0.40%) |
May 14, 2015 | 24.38 | 24.67 | 23.90 | 23.99 | 804 | +0.38(+1.63%) |
May 13, 2015 | 23.99 | 24.86 | 22.36 | 23.61 | 9,920 | -0.67(-2.77%) |
May 12, 2015 | 24.33 | 24.47 | 23.51 | 24.28 | 7,310 | -0.58(-2.32%) |
May 11, 2015 | 25.34 | 25.72 | 24.76 | 24.86 | 5,199 | -0.29(-1.14%) |
May 08, 2015 | 24.28 | 25.43 | 24.14 | 25.15 | 2,643 | +0.86(+3.56%) |
May 07, 2015 | 23.99 | 24.28 | 23.71 | 24.28 | 3,649 | +0.10(+0.40%) |
May 06, 2015 | 24.57 | 25.72 | 24.09 | 24.19 | 4,103 | -0.58(-2.33%) |
May 05, 2015 | 25.34 | 25.63 | 24.57 | 24.76 | 3,683 | -0.67(-2.64%) |
May 04, 2015 | 24.95 | 25.72 | 24.57 | 25.43 | 1,973 | +0.29(+1.14%) |