Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.91 | 22.91 | 22.47 | 22.56 | 205,423 | -0.33(-1.45%) |
Apr 28, 2016 | 23.28 | 23.36 | 22.79 | 22.89 | 171,697 | -0.54(-2.29%) |
Apr 27, 2016 | 23.55 | 23.79 | 23.12 | 23.43 | 133,989 | -0.21(-0.87%) |
Apr 26, 2016 | 23.04 | 23.66 | 23.04 | 23.63 | 153,619 | +0.65(+2.84%) |
Apr 25, 2016 | 23.19 | 23.19 | 22.78 | 22.98 | 189,664 | -0.19(-0.81%) |
Apr 22, 2016 | 23.12 | 23.36 | 22.81 | 23.17 | 385,550 | +0.08(+0.35%) |
Apr 21, 2016 | 23.65 | 23.65 | 23.00 | 23.09 | 152,831 | -0.44(-1.86%) |
Apr 20, 2016 | 23.33 | 23.67 | 23.19 | 23.53 | 343,235 | +0.20(+0.84%) |
Apr 19, 2016 | 23.63 | 23.80 | 23.30 | 23.33 | 182,216 | -0.20(-0.84%) |
Apr 18, 2016 | 23.46 | 23.56 | 23.36 | 23.53 | 138,601 | +0.08(+0.34%) |
Apr 15, 2016 | 23.26 | 23.49 | 23.20 | 23.45 | 148,859 | +0.18(+0.77%) |
Apr 14, 2016 | 23.19 | 23.50 | 23.06 | 23.27 | 243,888 | +0.07(+0.31%) |
Apr 13, 2016 | 23.00 | 23.20 | 22.72 | 23.20 | 614,269 | +0.41(+1.81%) |
Apr 12, 2016 | 22.84 | 22.95 | 22.25 | 22.78 | 303,815 | -0.05(-0.24%) |
Apr 11, 2016 | 22.70 | 23.02 | 22.59 | 22.84 | 387,825 | +0.22(+0.99%) |
Apr 08, 2016 | 22.95 | 22.99 | 22.48 | 22.61 | 430,725 | -0.37(-1.60%) |
Apr 07, 2016 | 23.69 | 23.82 | 22.92 | 22.98 | 359,407 | -0.81(-3.39%) |
Apr 06, 2016 | 23.72 | 23.93 | 23.47 | 23.79 | 245,841 | +0.13(+0.53%) |
Apr 05, 2016 | 23.89 | 24.15 | 23.61 | 23.66 | 313,756 | -0.38(-1.60%) |
Apr 04, 2016 | 24.96 | 24.96 | 23.99 | 24.05 | 372,471 | -0.81(-3.28%) |
Apr 01, 2016 | 25.09 | 25.41 | 24.86 | 24.86 | 339,696 | -0.46(-1.80%) |
Mar 31, 2016 | 25.10 | 25.45 | 25.03 | 25.32 | 353,046 | +0.21(+0.86%) |
Mar 30, 2016 | 25.34 | 25.58 | 24.99 | 25.10 | 315,082 | -0.20(-0.78%) |
Mar 29, 2016 | 24.63 | 25.33 | 24.51 | 25.30 | 296,672 | +0.64(+2.61%) |
Mar 28, 2016 | 24.10 | 25.07 | 23.97 | 24.65 | 515,519 | +0.69(+2.87%) |
Mar 24, 2016 | 23.95 | 23.97 | 23.97 | 23.97 | 422,052 | +0.02(+0.07%) |
Mar 23, 2016 | 24.08 | 24.24 | 23.87 | 23.95 | 474,881 | -0.24(-1.00%) |
Mar 22, 2016 | 24.35 | 24.60 | 24.14 | 24.19 | 360,814 | -0.25(-1.03%) |
Mar 21, 2016 | 24.44 | 24.75 | 24.33 | 24.44 | 783,721 | +0.02(+0.07%) |
Mar 18, 2016 | 23.98 | 25.10 | 23.98 | 24.42 | 959,823 | +0.55(+2.32%) |
Mar 17, 2016 | 23.84 | 24.08 | 23.59 | 23.87 | 792,162 | -0.06(-0.26%) |
Mar 16, 2016 | 24.10 | 25.37 | 23.69 | 23.93 | 759,219 | -1.94(-7.49%) |
Mar 15, 2016 | 26.03 | 26.09 | 25.77 | 25.87 | 207,743 | -0.21(-0.79%) |
Mar 14, 2016 | 26.10 | 26.32 | 25.61 | 26.07 | 229,198 | -0.07(-0.27%) |
Mar 11, 2016 | 25.66 | 26.19 | 25.43 | 26.14 | 323,451 | +0.79(+3.13%) |
Mar 10, 2016 | 25.73 | 25.86 | 25.10 | 25.35 | 280,109 | -0.27(-1.05%) |
Mar 09, 2016 | 25.72 | 25.84 | 25.47 | 25.62 | 168,531 | +0.02(+0.07%) |
Mar 08, 2016 | 25.70 | 25.81 | 25.54 | 25.60 | 222,410 | -0.30(-1.17%) |
Mar 07, 2016 | 25.68 | 26.12 | 25.57 | 25.90 | 194,847 | +0.12(+0.48%) |
Mar 04, 2016 | 25.61 | 26.07 | 25.45 | 25.78 | 268,211 | +0.12(+0.49%) |
Mar 03, 2016 | 25.35 | 25.80 | 25.17 | 25.65 | 331,799 | +0.25(+0.98%) |
Mar 02, 2016 | 25.28 | 25.67 | 24.99 | 25.40 | 234,922 | +0.10(+0.39%) |
Mar 01, 2016 | 25.41 | 25.41 | 24.23 | 25.30 | 417,858 | +0.01(+0.04%) |
Feb 29, 2016 | 25.10 | 25.53 | 24.92 | 25.30 | 334,500 | +0.22(+0.89%) |
Feb 26, 2016 | 25.08 | 25.24 | 24.63 | 25.07 | 279,702 | +0.04(+0.18%) |
Feb 25, 2016 | 25.40 | 26.05 | 24.72 | 25.03 | 302,895 | +0.13(+0.54%) |
Feb 24, 2016 | 24.02 | 24.92 | 23.83 | 24.89 | 190,339 | +0.61(+2.50%) |
Feb 23, 2016 | 24.00 | 24.39 | 23.65 | 24.29 | 248,080 | +0.23(+0.96%) |
Feb 22, 2016 | 23.82 | 24.19 | 23.80 | 24.05 | 276,218 | +0.45(+1.89%) |
Feb 19, 2016 | 23.55 | 23.78 | 23.22 | 23.61 | 194,739 | -0.12(-0.49%) |
Feb 18, 2016 | 23.86 | 23.94 | 23.39 | 23.72 | 194,331 | -0.15(-0.64%) |
Feb 17, 2016 | 23.58 | 24.13 | 23.40 | 23.88 | 258,611 | +0.53(+2.26%) |
Feb 16, 2016 | 22.88 | 23.56 | 22.71 | 23.35 | 169,821 | +0.70(+3.07%) |
Feb 12, 2016 | 22.06 | 22.65 | 22.65 | 22.65 | 165,140 | +0.67(+3.05%) |
Feb 11, 2016 | 21.69 | 22.18 | 21.69 | 21.98 | 181,766 | -0.04(-0.20%) |
Feb 10, 2016 | 22.17 | 22.57 | 22.02 | 22.03 | 189,032 | +0.08(+0.37%) |
Feb 09, 2016 | 21.64 | 22.14 | 21.64 | 21.95 | 255,288 | +0.09(+0.41%) |
Feb 08, 2016 | 21.71 | 21.94 | 21.33 | 21.86 | 210,084 | -0.07(-0.33%) |
Feb 05, 2016 | 22.55 | 22.78 | 21.91 | 21.93 | 357,304 | -0.86(-3.76%) |
Feb 04, 2016 | 22.83 | 23.04 | 22.49 | 22.79 | 304,815 | -0.30(-1.31%) |
Feb 03, 2016 | 24.06 | 24.06 | 23.06 | 23.09 | 455,473 | -0.78(-3.25%) |
Feb 02, 2016 | 23.91 | 24.08 | 23.72 | 23.87 | 323,227 | -0.12(-0.52%) |
Feb 01, 2016 | 23.76 | 24.11 | 23.52 | 23.99 | 354,395 | +0.00(+0.00%) |
Jan 29, 2016 | 23.30 | 23.99 | 23.20 | 23.99 | 324,730 | +0.81(+3.50%) |
Jan 28, 2016 | 23.26 | 23.36 | 22.87 | 23.18 | 278,132 | +0.18(+0.78%) |
Jan 27, 2016 | 22.89 | 23.26 | 22.58 | 23.00 | 524,803 | -0.29(-1.26%) |
Jan 26, 2016 | 22.74 | 23.49 | 22.66 | 23.30 | 438,543 | +0.71(+3.12%) |
Jan 25, 2016 | 22.82 | 23.01 | 22.53 | 22.59 | 271,905 | -0.29(-1.25%) |
Jan 22, 2016 | 22.66 | 23.04 | 22.48 | 22.88 | 261,111 | +0.55(+2.48%) |
Jan 21, 2016 | 22.46 | 22.97 | 22.25 | 22.32 | 437,105 | -0.10(-0.44%) |
Jan 20, 2016 | 21.33 | 22.51 | 21.18 | 22.42 | 506,389 | +0.77(+3.54%) |
Jan 19, 2016 | 21.94 | 21.95 | 21.30 | 21.65 | 442,688 | -0.11(-0.49%) |
Jan 15, 2016 | 21.08 | 21.76 | 21.76 | 21.76 | 583,591 | +0.19(+0.87%) |
Jan 14, 2016 | 21.06 | 21.73 | 20.73 | 21.57 | 423,029 | +0.56(+2.68%) |
Jan 13, 2016 | 21.83 | 21.98 | 20.80 | 21.01 | 356,012 | -0.82(-3.76%) |
Jan 12, 2016 | 21.83 | 22.17 | 21.37 | 21.83 | 364,439 | +0.40(+1.87%) |
Jan 11, 2016 | 21.19 | 21.60 | 21.15 | 21.43 | 318,071 | +0.28(+1.31%) |
Jan 08, 2016 | 22.93 | 22.93 | 21.13 | 21.15 | 495,357 | -1.79(-7.78%) |
Jan 07, 2016 | 22.45 | 23.46 | 22.45 | 22.94 | 280,538 | -0.04(-0.16%) |
Jan 06, 2016 | 23.11 | 23.42 | 22.86 | 22.97 | 205,636 | -0.47(-2.02%) |
Jan 05, 2016 | 23.61 | 23.70 | 23.22 | 23.45 | 147,130 | -0.01(-0.04%) |
Jan 04, 2016 | 23.36 | 23.69 | 23.03 | 23.46 | 316,773 | -0.48(-2.01%) |
Dec 31, 2015 | 24.21 | 23.94 | 23.94 | 23.94 | 142,284 | -0.31(-1.29%) |
Dec 30, 2015 | 24.45 | 24.62 | 24.23 | 24.25 | 228,698 | -0.29(-1.16%) |
Dec 29, 2015 | 24.05 | 24.55 | 24.04 | 24.54 | 327,920 | +0.66(+2.77%) |
Dec 28, 2015 | 23.99 | 24.29 | 23.77 | 23.88 | 355,470 | -0.23(-0.96%) |
Dec 24, 2015 | 24.41 | 24.11 | 24.11 | 24.11 | 251,743 | -0.32(-1.32%) |
Dec 23, 2015 | 24.64 | 24.64 | 24.24 | 24.43 | 484,968 | -0.04(-0.18%) |
Dec 22, 2015 | 23.98 | 24.56 | 23.84 | 24.47 | 342,047 | +0.65(+2.73%) |
Dec 21, 2015 | 23.70 | 24.03 | 23.55 | 23.82 | 403,770 | +0.12(+0.53%) |
Dec 18, 2015 | 24.04 | 24.35 | 23.51 | 23.70 | 1,006,358 | -0.49(-2.02%) |
Dec 17, 2015 | 25.15 | 25.24 | 24.18 | 24.19 | 357,428 | -0.95(-3.79%) |
Dec 16, 2015 | 24.96 | 25.23 | 24.63 | 25.14 | 223,189 | +0.39(+1.58%) |
Dec 15, 2015 | 25.07 | 25.24 | 24.61 | 24.75 | 270,621 | -0.13(-0.54%) |
Dec 14, 2015 | 25.13 | 25.51 | 24.76 | 24.88 | 282,271 | -0.25(-0.99%) |
Dec 11, 2015 | 25.16 | 25.51 | 25.00 | 25.13 | 299,027 | -0.26(-1.02%) |
Dec 10, 2015 | 25.57 | 25.80 | 25.36 | 25.39 | 158,146 | -0.18(-0.70%) |
Dec 09, 2015 | 25.56 | 26.09 | 25.45 | 25.57 | 298,760 | -0.20(-0.76%) |
Dec 08, 2015 | 25.40 | 25.87 | 25.13 | 25.77 | 201,953 | +0.12(+0.45%) |
Dec 07, 2015 | 26.01 | 26.01 | 25.57 | 25.65 | 218,989 | -0.31(-1.20%) |
Dec 04, 2015 | 25.53 | 26.04 | 25.43 | 25.96 | 238,295 | +0.44(+1.71%) |
Dec 03, 2015 | 25.60 | 26.05 | 25.42 | 25.52 | 577,813 | -0.20(-0.80%) |
Dec 02, 2015 | 25.55 | 25.85 | 25.43 | 25.73 | 352,485 | +0.30(+1.19%) |
Dec 01, 2015 | 25.12 | 25.49 | 25.05 | 25.43 | 269,717 | +0.41(+1.64%) |
Nov 30, 2015 | 26.24 | 26.29 | 25.00 | 25.02 | 496,479 | -1.21(-4.62%) |
Nov 27, 2015 | 26.36 | 26.41 | 26.12 | 26.23 | 174,055 | -0.16(-0.61%) |
Nov 25, 2015 | 26.66 | 26.39 | 26.39 | 26.39 | 836,344 | +0.70(+2.74%) |
Nov 24, 2015 | 25.56 | 25.84 | 25.52 | 25.69 | 394,081 | -0.12(-0.48%) |
Nov 23, 2015 | 25.60 | 26.01 | 25.44 | 25.81 | 440,513 | +0.15(+0.59%) |
Nov 20, 2015 | 25.32 | 26.05 | 25.32 | 25.66 | 337,183 | +0.57(+2.27%) |
Nov 19, 2015 | 24.53 | 25.28 | 24.53 | 25.09 | 399,191 | +0.46(+1.88%) |
Nov 18, 2015 | 24.06 | 24.81 | 23.90 | 24.63 | 345,217 | +0.66(+2.75%) |
Nov 17, 2015 | 24.11 | 24.56 | 23.48 | 23.97 | 426,493 | +0.04(+0.15%) |
Nov 16, 2015 | 23.50 | 23.96 | 23.28 | 23.93 | 376,908 | +0.52(+2.20%) |
Nov 13, 2015 | 25.13 | 25.13 | 23.39 | 23.41 | 540,280 | -2.11(-8.27%) |
Nov 12, 2015 | 25.85 | 25.91 | 25.47 | 25.52 | 230,041 | -0.37(-1.44%) |
Nov 11, 2015 | 26.71 | 26.74 | 25.75 | 25.90 | 430,892 | -0.92(-3.42%) |
Nov 10, 2015 | 26.49 | 26.99 | 26.24 | 26.82 | 327,627 | +0.39(+1.48%) |
Nov 09, 2015 | 26.84 | 26.84 | 25.98 | 26.42 | 231,296 | -0.53(-1.95%) |
Nov 06, 2015 | 26.92 | 27.15 | 26.49 | 26.95 | 212,431 | -0.22(-0.82%) |
Nov 05, 2015 | 26.79 | 27.19 | 26.39 | 27.17 | 231,746 | +0.50(+1.87%) |
Nov 04, 2015 | 27.38 | 27.40 | 26.35 | 26.67 | 251,241 | -0.82(-2.98%) |
Nov 03, 2015 | 27.09 | 27.63 | 27.04 | 27.49 | 261,142 | +0.43(+1.58%) |
Nov 02, 2015 | 27.30 | 27.40 | 26.66 | 27.07 | 299,478 | -0.14(-0.52%) |
Oct 30, 2015 | 26.86 | 27.55 | 26.64 | 27.21 | 329,489 | +0.33(+1.23%) |
Oct 29, 2015 | 25.73 | 27.27 | 25.64 | 26.88 | 294,588 | +1.30(+5.08%) |
Oct 28, 2015 | 25.00 | 25.98 | 24.87 | 25.58 | 609,197 | +0.59(+2.35%) |
Oct 27, 2015 | 25.64 | 25.64 | 24.88 | 24.99 | 343,039 | -0.75(-2.91%) |
Oct 26, 2015 | 25.39 | 26.01 | 25.39 | 25.74 | 318,615 | +0.37(+1.47%) |
Oct 23, 2015 | 27.07 | 27.26 | 24.84 | 25.36 | 522,659 | -1.67(-6.19%) |
Oct 22, 2015 | 27.63 | 27.71 | 26.96 | 27.04 | 219,097 | -0.41(-1.49%) |
Oct 21, 2015 | 27.99 | 28.16 | 27.39 | 27.45 | 244,139 | -0.49(-1.75%) |
Oct 20, 2015 | 28.04 | 28.31 | 27.92 | 27.94 | 185,687 | -0.21(-0.76%) |
Oct 19, 2015 | 27.57 | 28.20 | 27.57 | 28.15 | 238,194 | +0.60(+2.16%) |
Oct 16, 2015 | 28.10 | 28.18 | 27.52 | 27.55 | 182,927 | -0.42(-1.50%) |
Oct 15, 2015 | 27.46 | 27.99 | 27.23 | 27.97 | 119,680 | +0.54(+1.98%) |
Oct 14, 2015 | 27.53 | 27.77 | 27.07 | 27.43 | 190,917 | +0.01(+0.03%) |
Oct 13, 2015 | 27.90 | 28.26 | 27.40 | 27.42 | 164,305 | -0.65(-2.32%) |
Oct 12, 2015 | 27.78 | 28.28 | 27.62 | 28.07 | 121,406 | +0.42(+1.51%) |
Oct 09, 2015 | 27.93 | 28.18 | 27.38 | 27.65 | 237,642 | -0.30(-1.08%) |
Oct 08, 2015 | 27.28 | 28.09 | 27.13 | 27.96 | 207,500 | +0.75(+2.75%) |
Oct 07, 2015 | 27.77 | 27.85 | 27.15 | 27.21 | 402,084 | -0.44(-1.58%) |
Oct 06, 2015 | 28.30 | 28.45 | 27.55 | 27.64 | 277,906 | -0.80(-2.82%) |
Oct 05, 2015 | 27.81 | 28.50 | 27.74 | 28.45 | 290,231 | +0.85(+3.06%) |
Oct 02, 2015 | 26.75 | 27.61 | 26.61 | 27.60 | 360,622 | +0.69(+2.58%) |
Oct 01, 2015 | 27.15 | 27.54 | 26.60 | 26.91 | 215,060 | -0.28(-1.02%) |
Sep 30, 2015 | 26.80 | 27.31 | 26.56 | 27.18 | 318,962 | +0.56(+2.11%) |
Sep 29, 2015 | 26.92 | 26.96 | 26.40 | 26.62 | 333,713 | -0.27(-0.99%) |
Sep 28, 2015 | 28.22 | 28.22 | 26.64 | 26.89 | 444,353 | -1.33(-4.70%) |
Sep 25, 2015 | 28.58 | 28.61 | 27.96 | 28.21 | 283,867 | -0.10(-0.35%) |
Sep 24, 2015 | 28.85 | 28.95 | 28.07 | 28.31 | 299,394 | -0.73(-2.51%) |
Sep 23, 2015 | 28.99 | 29.55 | 28.85 | 29.04 | 272,075 | +0.20(+0.68%) |
Sep 22, 2015 | 28.90 | 29.16 | 28.73 | 28.85 | 164,650 | -0.30(-1.04%) |
Sep 21, 2015 | 29.02 | 29.58 | 28.69 | 29.15 | 247,574 | +0.46(+1.61%) |
Sep 18, 2015 | 28.90 | 29.24 | 28.29 | 28.69 | 559,265 | -0.54(-1.86%) |
Sep 17, 2015 | 28.90 | 29.66 | 28.88 | 29.23 | 243,175 | +0.35(+1.20%) |
Sep 16, 2015 | 28.45 | 28.93 | 28.40 | 28.88 | 211,878 | +0.38(+1.34%) |
Sep 15, 2015 | 27.87 | 28.61 | 27.87 | 28.50 | 225,000 | +0.61(+2.20%) |
Sep 14, 2015 | 27.85 | 28.08 | 27.56 | 27.88 | 270,270 | +0.02(+0.06%) |
Sep 11, 2015 | 27.80 | 28.02 | 27.48 | 27.87 | 347,465 | -0.09(-0.32%) |
Sep 10, 2015 | 28.69 | 28.96 | 27.84 | 27.96 | 288,710 | -0.94(-3.26%) |
Sep 09, 2015 | 29.23 | 29.31 | 28.85 | 28.90 | 356,556 | +0.05(+0.18%) |
Sep 08, 2015 | 29.15 | 29.15 | 28.72 | 28.84 | 422,267 | +0.06(+0.22%) |
Sep 04, 2015 | 28.59 | 28.78 | 28.78 | 28.78 | 304,057 | -0.13(-0.46%) |
Sep 03, 2015 | 29.00 | 29.40 | 28.82 | 28.91 | 321,385 | +0.15(+0.52%) |
Sep 02, 2015 | 29.13 | 29.41 | 28.48 | 28.76 | 320,943 | +0.08(+0.28%) |
Sep 01, 2015 | 28.95 | 29.59 | 28.56 | 28.68 | 349,961 | -0.90(-3.03%) |
Aug 31, 2015 | 29.50 | 29.78 | 29.10 | 29.58 | 271,929 | +0.06(+0.21%) |
Aug 28, 2015 | 28.14 | 29.82 | 27.73 | 29.52 | 993,761 | +1.24(+4.40%) |
Aug 27, 2015 | 28.09 | 28.99 | 27.31 | 28.28 | 516,003 | +0.45(+1.63%) |
Aug 26, 2015 | 27.42 | 27.93 | 26.59 | 27.82 | 394,866 | +1.08(+4.05%) |
Aug 25, 2015 | 27.62 | 27.62 | 26.69 | 26.74 | 380,060 | -0.17(-0.63%) |
Aug 24, 2015 | 27.76 | 27.99 | 26.45 | 26.91 | 420,470 | -1.26(-4.48%) |
Aug 21, 2015 | 27.76 | 28.88 | 27.76 | 28.17 | 314,141 | -0.74(-2.55%) |
Aug 20, 2015 | 29.51 | 29.55 | 28.86 | 28.91 | 182,601 | -0.97(-3.24%) |
Aug 19, 2015 | 29.41 | 29.96 | 29.20 | 29.87 | 223,438 | +0.24(+0.81%) |
Aug 18, 2015 | 29.43 | 29.82 | 29.39 | 29.63 | 276,108 | +0.07(+0.24%) |
Aug 17, 2015 | 28.89 | 29.56 | 28.77 | 29.56 | 146,793 | +0.53(+1.84%) |
Aug 14, 2015 | 28.78 | 29.10 | 28.75 | 29.03 | 153,203 | +0.27(+0.93%) |
Aug 13, 2015 | 28.29 | 28.89 | 28.17 | 28.76 | 198,912 | +0.48(+1.70%) |
Aug 12, 2015 | 28.40 | 28.43 | 27.85 | 28.28 | 133,410 | -0.32(-1.12%) |
Aug 11, 2015 | 28.43 | 28.67 | 28.28 | 28.60 | 103,724 | +0.02(+0.06%) |
Aug 10, 2015 | 28.64 | 28.80 | 28.28 | 28.59 | 217,949 | +0.16(+0.56%) |
Aug 07, 2015 | 28.66 | 28.93 | 28.39 | 28.43 | 172,559 | -0.39(-1.36%) |
Aug 06, 2015 | 29.47 | 29.47 | 28.65 | 28.82 | 179,604 | -0.68(-2.32%) |
Aug 05, 2015 | 29.40 | 29.74 | 29.19 | 29.50 | 122,271 | +0.28(+0.97%) |
Aug 04, 2015 | 29.23 | 29.56 | 29.18 | 29.22 | 193,144 | -0.04(-0.15%) |
Aug 03, 2015 | 29.34 | 29.49 | 28.93 | 29.26 | 248,329 | -0.09(-0.30%) |
Jul 31, 2015 | 29.04 | 29.47 | 28.89 | 29.35 | 172,881 | +0.33(+1.13%) |
Jul 30, 2015 | 28.78 | 29.54 | 28.75 | 29.02 | 227,341 | +0.12(+0.40%) |
Jul 29, 2015 | 28.28 | 28.99 | 27.93 | 28.91 | 388,810 | +0.66(+2.33%) |
Jul 28, 2015 | 28.04 | 28.28 | 27.54 | 28.25 | 254,886 | +0.27(+0.95%) |
Jul 27, 2015 | 27.72 | 28.02 | 27.45 | 27.98 | 181,477 | +0.06(+0.22%) |
Jul 24, 2015 | 28.58 | 28.58 | 27.88 | 27.92 | 214,762 | -0.69(-2.42%) |
Jul 23, 2015 | 29.09 | 29.23 | 28.51 | 28.61 | 236,251 | -0.48(-1.65%) |
Jul 22, 2015 | 28.82 | 29.25 | 28.74 | 29.09 | 148,317 | +0.13(+0.46%) |
Jul 21, 2015 | 29.31 | 29.31 | 28.70 | 28.96 | 394,190 | -0.38(-1.30%) |
Jul 20, 2015 | 29.77 | 30.05 | 29.19 | 29.34 | 333,792 | +0.00(+0.00%) |
Jul 17, 2015 | 29.44 | 29.65 | 29.27 | 29.34 | 175,025 | -0.19(-0.63%) |
Jul 16, 2015 | 29.18 | 29.82 | 28.97 | 29.53 | 381,898 | +0.56(+1.93%) |
Jul 15, 2015 | 28.99 | 29.20 | 28.65 | 28.97 | 235,822 | -0.08(-0.28%) |
Jul 14, 2015 | 29.07 | 29.20 | 28.79 | 29.05 | 193,517 | -0.02(-0.06%) |
Jul 13, 2015 | 28.84 | 29.30 | 28.72 | 29.07 | 312,050 | +0.46(+1.61%) |
Jul 10, 2015 | 28.74 | 28.86 | 28.38 | 28.60 | 120,762 | +0.12(+0.44%) |
Jul 09, 2015 | 28.68 | 28.70 | 28.11 | 28.48 | 377,836 | +0.15(+0.53%) |
Jul 08, 2015 | 28.91 | 28.91 | 28.09 | 28.33 | 324,149 | -0.13(-0.47%) |
Jul 07, 2015 | 28.52 | 28.65 | 27.88 | 28.46 | 194,915 | -0.11(-0.37%) |
Jul 06, 2015 | 28.49 | 29.16 | 28.26 | 28.57 | 216,671 | -0.36(-1.23%) |
Jul 02, 2015 | 28.96 | 28.92 | 28.92 | 28.92 | 364,509 | +0.08(+0.28%) |
Jul 01, 2015 | 28.42 | 28.89 | 28.21 | 28.84 | 194,168 | +0.61(+2.17%) |
Jun 30, 2015 | 28.12 | 28.38 | 27.94 | 28.23 | 276,368 | +0.23(+0.82%) |
Jun 29, 2015 | 28.90 | 29.15 | 27.90 | 28.00 | 284,893 | -0.99(-3.40%) |
Jun 26, 2015 | 28.99 | 29.49 | 28.70 | 28.99 | 592,602 | +0.16(+0.55%) |
Jun 25, 2015 | 29.04 | 29.04 | 28.56 | 28.83 | 155,809 | -0.11(-0.37%) |
Jun 24, 2015 | 29.15 | 29.35 | 28.85 | 28.93 | 159,367 | -0.29(-1.00%) |
Jun 23, 2015 | 28.83 | 29.37 | 28.79 | 29.23 | 168,385 | +0.36(+1.23%) |
Jun 22, 2015 | 29.35 | 29.39 | 28.75 | 28.87 | 242,787 | -0.36(-1.25%) |
Jun 19, 2015 | 29.24 | 29.60 | 28.96 | 29.23 | 367,010 | +0.10(+0.34%) |
Jun 18, 2015 | 28.60 | 29.23 | 28.51 | 29.14 | 223,113 | +0.52(+1.80%) |
Jun 17, 2015 | 28.67 | 28.75 | 28.31 | 28.62 | 169,081 | +0.04(+0.16%) |
Jun 16, 2015 | 28.25 | 28.69 | 27.98 | 28.58 | 157,333 | +0.10(+0.34%) |
Jun 15, 2015 | 28.65 | 28.84 | 28.04 | 28.48 | 247,484 | -0.22(-0.77%) |
Jun 12, 2015 | 28.55 | 28.81 | 28.35 | 28.70 | 150,473 | +0.15(+0.53%) |
Jun 11, 2015 | 28.28 | 28.80 | 28.19 | 28.55 | 174,964 | +0.24(+0.85%) |
Jun 10, 2015 | 28.57 | 28.88 | 28.24 | 28.31 | 264,515 | -0.04(-0.16%) |
Jun 09, 2015 | 28.60 | 28.86 | 28.04 | 28.36 | 195,141 | -0.44(-1.51%) |
Jun 08, 2015 | 28.72 | 29.15 | 28.67 | 28.79 | 188,410 | -0.06(-0.22%) |
Jun 05, 2015 | 28.64 | 29.01 | 28.36 | 28.85 | 230,042 | +0.10(+0.34%) |
Jun 04, 2015 | 28.36 | 28.83 | 28.14 | 28.75 | 278,642 | +0.46(+1.63%) |
Jun 03, 2015 | 27.60 | 28.58 | 27.37 | 28.29 | 458,408 | +0.66(+2.38%) |
Jun 02, 2015 | 27.24 | 28.12 | 27.11 | 27.64 | 310,064 | +0.36(+1.34%) |
Jun 01, 2015 | 27.54 | 28.20 | 27.19 | 27.27 | 371,371 | -0.20(-0.74%) |