Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.39 | 26.53 | 25.98 | 26.37 | 8,827 | +0.00(+0.00%) |
Apr 28, 2016 | 26.02 | 26.37 | 25.78 | 26.37 | 4,782 | +0.50(+1.92%) |
Apr 27, 2016 | 26.32 | 26.32 | 25.79 | 25.87 | 6,051 | -0.48(-1.81%) |
Apr 26, 2016 | 26.67 | 26.74 | 26.33 | 26.35 | 4,698 | -0.47(-1.74%) |
Apr 25, 2016 | 26.77 | 26.99 | 26.74 | 26.82 | 7,224 | +0.41(+1.54%) |
Apr 22, 2016 | 26.51 | 26.64 | 26.39 | 26.41 | 8,196 | -0.42(-1.55%) |
Apr 21, 2016 | 26.73 | 26.90 | 26.55 | 26.83 | 8,162 | +0.06(+0.22%) |
Apr 20, 2016 | 27.26 | 27.26 | 26.48 | 26.77 | 25,902 | -0.25(-0.92%) |
Apr 19, 2016 | 27.46 | 27.46 | 26.96 | 27.01 | 29,624 | -0.61(-2.22%) |
Apr 18, 2016 | 29.09 | 29.09 | 27.55 | 27.63 | 85,151 | -0.37(-1.32%) |
Apr 15, 2016 | 28.02 | 28.06 | 27.80 | 28.00 | 10,374 | +0.26(+0.94%) |
Apr 14, 2016 | 27.75 | 27.79 | 27.69 | 27.74 | 5,719 | -0.04(-0.14%) |
Apr 13, 2016 | 27.73 | 27.96 | 27.65 | 27.78 | 9,453 | -0.08(-0.28%) |
Apr 12, 2016 | 28.64 | 28.64 | 27.70 | 27.86 | 6,802 | -0.75(-2.63%) |
Apr 11, 2016 | 28.30 | 28.61 | 28.29 | 28.61 | 1,928 | +0.07(+0.24%) |
Apr 08, 2016 | 28.67 | 28.76 | 28.39 | 28.54 | 4,648 | -0.64(-2.21%) |
Apr 07, 2016 | 29.07 | 29.34 | 29.00 | 29.19 | 4,449 | +0.11(+0.38%) |
Apr 06, 2016 | 29.34 | 29.63 | 29.00 | 29.07 | 4,829 | -0.57(-1.91%) |
Apr 05, 2016 | 29.91 | 29.91 | 29.45 | 29.64 | 6,491 | +0.19(+0.64%) |
Apr 04, 2016 | 29.00 | 29.47 | 28.96 | 29.45 | 8,214 | +0.27(+0.92%) |
Apr 01, 2016 | 29.49 | 29.50 | 29.18 | 29.18 | 8,203 | +0.40(+1.41%) |
Mar 31, 2016 | 29.16 | 29.16 | 28.64 | 28.78 | 6,622 | +0.00(+0.00%) |
Mar 30, 2016 | 28.66 | 29.08 | 28.57 | 28.78 | 439,012 | -0.06(-0.21%) |
Mar 29, 2016 | 29.49 | 29.51 | 28.84 | 28.84 | 28,239 | -0.29(-0.98%) |
Mar 28, 2016 | 29.14 | 29.18 | 29.09 | 29.13 | 2,894 | +0.20(+0.70%) |
Mar 24, 2016 | 29.69 | 28.92 | 28.92 | 28.92 | 30,161 | -0.05(-0.19%) |
Mar 23, 2016 | 28.70 | 29.08 | 28.70 | 28.98 | 3,352 | +0.70(+2.49%) |
Mar 22, 2016 | 28.70 | 28.70 | 28.27 | 28.27 | 1,010 | -0.03(-0.11%) |
Mar 21, 2016 | 28.23 | 28.44 | 28.13 | 28.31 | 2,769 | -0.08(-0.28%) |
Mar 18, 2016 | 28.11 | 28.44 | 27.79 | 28.38 | 5,452 | +0.09(+0.32%) |
Mar 17, 2016 | 28.50 | 28.60 | 27.97 | 28.29 | 30,712 | -0.28(-0.99%) |
Mar 16, 2016 | 28.97 | 29.17 | 28.57 | 28.58 | 283,946 | -0.68(-2.32%) |
Mar 15, 2016 | 29.37 | 29.64 | 29.25 | 29.25 | 2,852 | +0.22(+0.75%) |
Mar 14, 2016 | 28.99 | 29.37 | 28.99 | 29.04 | 13,494 | +0.20(+0.69%) |
Mar 11, 2016 | 28.93 | 29.19 | 28.84 | 28.84 | 9,142 | -0.96(-3.23%) |
Mar 10, 2016 | 29.80 | 30.14 | 29.80 | 29.80 | 20,060 | +0.27(+0.91%) |
Mar 09, 2016 | 29.24 | 30.04 | 29.24 | 29.53 | 4,882 | -0.51(-1.68%) |
Mar 08, 2016 | 29.12 | 30.19 | 29.12 | 30.04 | 11,559 | +1.08(+3.73%) |
Mar 07, 2016 | 29.72 | 29.72 | 28.91 | 28.96 | 11,362 | -0.64(-2.18%) |
Mar 04, 2016 | 29.55 | 30.04 | 29.50 | 29.60 | 15,016 | -0.23(-0.78%) |
Mar 03, 2016 | 30.50 | 30.50 | 29.83 | 29.83 | 21,330 | -0.50(-1.65%) |
Mar 02, 2016 | 31.32 | 31.40 | 30.34 | 30.34 | 8,588 | -0.82(-2.64%) |
Mar 01, 2016 | 31.73 | 31.80 | 31.10 | 31.16 | 21,981 | -0.71(-2.24%) |
Feb 29, 2016 | 31.32 | 31.88 | 31.32 | 31.87 | 16,849 | +0.25(+0.80%) |
Feb 26, 2016 | 31.06 | 31.62 | 31.06 | 31.62 | 10,618 | -0.19(-0.61%) |
Feb 25, 2016 | 31.76 | 32.44 | 31.72 | 31.81 | 33,141 | -0.05(-0.16%) |
Feb 24, 2016 | 32.57 | 32.83 | 31.82 | 31.86 | 49,966 | -0.37(-1.14%) |
Feb 23, 2016 | 31.56 | 32.23 | 31.47 | 32.23 | 46,812 | +1.02(+3.27%) |
Feb 22, 2016 | 31.48 | 31.48 | 30.93 | 31.21 | 43,488 | -0.74(-2.31%) |
Feb 19, 2016 | 32.52 | 32.52 | 31.95 | 31.95 | 14,733 | +0.16(+0.51%) |
Feb 18, 2016 | 31.16 | 31.93 | 31.10 | 31.78 | 23,587 | +0.30(+0.95%) |
Feb 17, 2016 | 31.78 | 32.03 | 31.28 | 31.48 | 43,410 | -0.97(-2.98%) |
Feb 16, 2016 | 32.27 | 32.80 | 32.24 | 32.45 | 11,934 | -0.41(-1.25%) |
Feb 12, 2016 | 33.39 | 32.86 | 32.86 | 32.86 | 14,223 | -0.67(-2.01%) |
Feb 11, 2016 | 34.47 | 34.47 | 33.42 | 33.54 | 30,241 | +0.04(+0.12%) |
Feb 10, 2016 | 33.10 | 33.51 | 32.93 | 33.50 | 2,608 | +0.13(+0.39%) |
Feb 09, 2016 | 33.21 | 33.71 | 32.71 | 33.37 | 35,512 | +0.97(+3.00%) |
Feb 08, 2016 | 32.99 | 33.44 | 32.40 | 32.40 | 21,013 | -0.22(-0.67%) |
Feb 05, 2016 | 32.22 | 32.73 | 32.08 | 32.62 | 14,740 | +0.72(+2.27%) |
Feb 04, 2016 | 31.57 | 32.03 | 31.33 | 31.89 | 15,470 | -0.10(-0.31%) |
Feb 03, 2016 | 32.91 | 33.35 | 31.99 | 31.99 | 17,744 | -1.20(-3.62%) |
Feb 02, 2016 | 32.87 | 33.23 | 32.82 | 33.19 | 57,165 | +1.21(+3.79%) |
Feb 01, 2016 | 31.83 | 32.59 | 31.83 | 31.98 | 27,852 | +0.43(+1.35%) |
Jan 29, 2016 | 33.06 | 33.06 | 31.49 | 31.55 | 37,070 | -0.84(-2.60%) |
Jan 28, 2016 | 31.83 | 33.05 | 31.10 | 32.40 | 27,078 | -1.10(-3.29%) |
Jan 27, 2016 | 34.07 | 34.07 | 32.52 | 33.50 | 68,160 | +0.20(+0.60%) |
Jan 26, 2016 | 34.10 | 34.45 | 33.18 | 33.30 | 32,698 | -1.20(-3.48%) |
Jan 25, 2016 | 32.87 | 34.68 | 32.87 | 34.50 | 36,836 | +1.41(+4.25%) |
Jan 22, 2016 | 32.92 | 33.89 | 32.76 | 33.09 | 53,159 | -1.42(-4.11%) |
Jan 21, 2016 | 35.69 | 35.87 | 34.03 | 34.51 | 39,510 | -0.99(-2.79%) |
Jan 20, 2016 | 36.06 | 36.93 | 35.19 | 35.50 | 238,536 | +0.65(+1.88%) |
Jan 19, 2016 | 33.73 | 35.32 | 33.73 | 34.85 | 25,712 | +1.04(+3.08%) |
Jan 15, 2016 | 33.57 | 33.81 | 33.81 | 33.81 | 23,100 | +1.11(+3.38%) |
Jan 14, 2016 | 34.61 | 34.61 | 32.43 | 32.70 | 15,313 | -1.40(-4.11%) |
Jan 13, 2016 | 33.38 | 34.60 | 32.96 | 34.10 | 12,629 | +0.30(+0.89%) |
Jan 12, 2016 | 33.96 | 34.64 | 33.39 | 33.80 | 11,644 | +0.15(+0.43%) |
Jan 11, 2016 | 33.20 | 34.16 | 32.96 | 33.66 | 30,692 | +0.93(+2.84%) |
Jan 08, 2016 | 32.67 | 33.37 | 32.35 | 32.73 | 7,170 | +0.23(+0.71%) |
Jan 07, 2016 | 33.23 | 33.23 | 31.72 | 32.50 | 11,652 | +0.57(+1.77%) |
Jan 06, 2016 | 32.01 | 32.25 | 31.45 | 31.93 | 28,808 | +1.06(+3.44%) |
Jan 05, 2016 | 30.99 | 31.10 | 30.76 | 30.87 | 6,505 | -0.10(-0.32%) |
Jan 04, 2016 | 30.90 | 31.29 | 30.90 | 30.97 | 2,900 | +0.21(+0.68%) |
Dec 31, 2015 | 31.62 | 30.76 | 30.76 | 30.76 | 907 | -0.21(-0.67%) |
Dec 30, 2015 | 30.97 | 30.97 | 30.97 | 30.97 | 480 | +0.44(+1.43%) |
Dec 29, 2015 | 30.30 | 30.53 | 30.30 | 30.53 | 268 | -0.29(-0.93%) |
Dec 28, 2015 | 30.78 | 30.83 | 30.78 | 30.82 | 6,239 | +0.85(+2.84%) |
Dec 24, 2015 | 29.62 | 29.97 | 29.97 | 29.97 | 806 | +0.14(+0.46%) |
Dec 23, 2015 | 30.30 | 30.70 | 29.76 | 29.83 | 9,306 | -1.19(-3.84%) |
Dec 22, 2015 | 31.41 | 31.41 | 31.02 | 31.02 | 2,807 | -0.64(-2.03%) |
Dec 21, 2015 | 31.63 | 31.97 | 31.54 | 31.66 | 6,823 | +0.34(+1.08%) |
Dec 18, 2015 | 31.18 | 31.42 | 31.07 | 31.33 | 9,948 | +0.45(+1.44%) |
Dec 17, 2015 | 30.87 | 30.88 | 30.78 | 30.88 | 1,743 | +0.40(+1.30%) |
Dec 16, 2015 | 30.15 | 30.51 | 30.15 | 30.48 | 970 | +0.52(+1.75%) |
Dec 15, 2015 | 30.15 | 30.26 | 29.94 | 29.96 | 3,226 | -1.08(-3.48%) |
Dec 14, 2015 | 31.72 | 31.76 | 30.84 | 31.04 | 6,688 | -0.34(-1.07%) |
Dec 11, 2015 | 30.70 | 31.38 | 30.70 | 31.38 | 22,078 | +1.41(+4.70%) |
Dec 10, 2015 | 29.79 | 29.98 | 29.79 | 29.97 | 3,183 | -0.38(-1.26%) |
Dec 09, 2015 | 30.33 | 30.37 | 29.74 | 30.35 | 4,707 | -0.13(-0.44%) |
Dec 08, 2015 | 31.71 | 31.71 | 30.34 | 30.48 | 6,906 | +0.07(+0.23%) |
Dec 07, 2015 | 30.23 | 30.62 | 30.02 | 30.41 | 12,600 | +1.10(+3.75%) |
Dec 04, 2015 | 29.24 | 29.71 | 29.08 | 29.32 | 5,110 | +0.18(+0.62%) |
Dec 03, 2015 | 28.70 | 29.14 | 28.70 | 29.14 | 1,400 | +0.55(+1.93%) |
Dec 02, 2015 | 27.98 | 28.64 | 27.98 | 28.58 | 3,371 | +0.90(+3.23%) |
Dec 01, 2015 | 27.79 | 27.82 | 27.66 | 27.69 | 3,914 | +0.07(+0.25%) |
Nov 30, 2015 | 27.74 | 27.82 | 27.62 | 27.62 | 1,076 | +0.01(+0.04%) |
Nov 25, 2015 | 27.61 | 27.61 | 27.61 | 27.61 | 302 | +0.11(+0.41%) |
Nov 24, 2015 | 27.87 | 27.87 | 27.34 | 27.50 | 1,055 | -0.58(-2.06%) |
Nov 23, 2015 | 28.77 | 28.77 | 27.91 | 28.07 | 2,614 | -0.22(-0.77%) |
Nov 20, 2015 | 28.14 | 28.29 | 28.14 | 28.29 | 2,991 | +0.60(+2.18%) |
Nov 19, 2015 | 27.69 | 27.80 | 27.69 | 27.69 | 793 | -0.19(-0.68%) |
Nov 18, 2015 | 27.88 | 27.88 | 27.88 | 27.88 | 425 | -0.06(-0.21%) |
Nov 17, 2015 | 27.91 | 27.94 | 27.91 | 27.94 | 1,129 | +0.16(+0.57%) |
Nov 16, 2015 | 28.41 | 28.73 | 27.63 | 27.78 | 9,346 | -0.84(-2.94%) |
Nov 13, 2015 | 28.80 | 29.19 | 28.53 | 28.62 | 9,863 | +0.05(+0.17%) |
Nov 12, 2015 | 28.30 | 28.57 | 28.30 | 28.57 | 1,572 | +0.44(+1.55%) |
Nov 11, 2015 | 27.83 | 28.13 | 27.70 | 28.13 | 3,952 | +0.91(+3.35%) |
Nov 10, 2015 | 27.33 | 27.52 | 27.22 | 27.22 | 759 | -0.29(-1.05%) |
Nov 09, 2015 | 26.98 | 27.51 | 26.69 | 27.51 | 5,642 | +0.18(+0.67%) |
Nov 06, 2015 | 27.53 | 27.55 | 27.33 | 27.33 | 3,033 | +0.13(+0.50%) |
Nov 05, 2015 | 27.11 | 27.19 | 26.65 | 27.19 | 4,084 | +0.20(+0.73%) |
Nov 04, 2015 | 26.48 | 26.99 | 26.48 | 26.99 | 3,673 | +0.59(+2.25%) |
Nov 03, 2015 | 27.01 | 27.01 | 26.23 | 26.40 | 11,840 | -0.72(-2.67%) |
Nov 02, 2015 | 28.06 | 28.06 | 27.09 | 27.12 | 29,550 | -0.66(-2.39%) |
Oct 30, 2015 | 28.24 | 28.35 | 27.65 | 27.79 | 2,694 | -0.13(-0.45%) |
Oct 29, 2015 | 28.75 | 28.75 | 27.91 | 27.91 | 1,318 | -0.64(-2.23%) |
Oct 28, 2015 | 28.35 | 28.55 | 28.25 | 28.55 | 1,420 | -0.54(-1.84%) |
Oct 27, 2015 | 28.58 | 29.11 | 28.58 | 29.09 | 7,784 | +0.65(+2.30%) |
Oct 26, 2015 | 27.91 | 28.50 | 27.91 | 28.43 | 3,959 | +0.46(+1.63%) |
Oct 23, 2015 | 28.07 | 28.07 | 27.74 | 27.98 | 2,266 | +0.09(+0.32%) |
Oct 22, 2015 | 28.28 | 28.28 | 27.76 | 27.89 | 1,649 | -0.58(-2.05%) |
Oct 21, 2015 | 28.26 | 28.47 | 27.99 | 28.47 | 3,298 | +0.49(+1.74%) |
Oct 20, 2015 | 28.78 | 28.78 | 27.92 | 27.99 | 2,337 | -0.27(-0.95%) |
Oct 19, 2015 | 27.78 | 28.25 | 27.78 | 28.25 | 971 | +0.73(+2.64%) |
Oct 16, 2015 | 27.66 | 27.92 | 27.53 | 27.53 | 1,247 | -0.03(-0.11%) |
Oct 15, 2015 | 27.98 | 28.19 | 27.56 | 27.56 | 17,351 | -0.70(-2.46%) |
Oct 14, 2015 | 29.01 | 29.01 | 27.95 | 28.25 | 1,637 | -0.13(-0.45%) |
Oct 13, 2015 | 28.07 | 28.38 | 27.91 | 28.38 | 2,598 | +0.32(+1.14%) |
Oct 12, 2015 | 27.73 | 28.28 | 27.73 | 28.06 | 3,318 | +0.30(+1.10%) |
Oct 09, 2015 | 27.53 | 27.99 | 27.53 | 27.76 | 6,047 | +0.18(+0.65%) |
Oct 08, 2015 | 28.17 | 28.17 | 27.38 | 27.58 | 8,806 | -0.73(-2.59%) |
Oct 07, 2015 | 27.84 | 28.55 | 27.55 | 28.31 | 10,187 | -0.18(-0.63%) |
Oct 06, 2015 | 29.42 | 29.42 | 28.34 | 28.49 | 9,822 | -0.65(-2.24%) |
Oct 05, 2015 | 29.70 | 29.77 | 29.15 | 29.15 | 21,530 | -0.84(-2.81%) |
Oct 02, 2015 | 30.54 | 30.54 | 29.99 | 29.99 | 6,146 | -1.44(-4.57%) |
Oct 01, 2015 | 30.78 | 31.71 | 30.78 | 31.42 | 14,495 | -0.21(-0.66%) |
Sep 30, 2015 | 31.70 | 31.84 | 31.59 | 31.63 | 948 | -0.58(-1.82%) |
Sep 29, 2015 | 32.54 | 32.54 | 31.87 | 32.22 | 2,308 | +0.06(+0.20%) |
Sep 28, 2015 | 30.97 | 32.15 | 30.97 | 32.15 | 3,714 | +1.03(+3.30%) |
Sep 25, 2015 | 30.62 | 31.27 | 30.62 | 31.13 | 8,592 | +0.16(+0.51%) |
Sep 24, 2015 | 31.67 | 31.67 | 30.93 | 30.97 | 3,305 | -0.06(-0.19%) |
Sep 23, 2015 | 30.61 | 31.03 | 30.48 | 31.03 | 3,948 | +0.26(+0.85%) |
Sep 22, 2015 | 30.63 | 30.90 | 30.55 | 30.77 | 8,847 | +0.43(+1.43%) |
Sep 21, 2015 | 30.24 | 30.56 | 30.18 | 30.34 | 3,384 | -0.39(-1.26%) |
Sep 18, 2015 | 30.24 | 30.75 | 30.07 | 30.72 | 11,458 | +0.98(+3.30%) |
Sep 17, 2015 | 30.25 | 30.25 | 29.16 | 29.74 | 3,828 | -0.23(-0.76%) |
Sep 16, 2015 | 30.09 | 30.22 | 29.74 | 29.97 | 9,228 | -0.57(-1.86%) |
Sep 15, 2015 | 30.75 | 30.75 | 30.54 | 30.54 | 1,086 | -0.37(-1.18%) |
Sep 14, 2015 | 31.52 | 31.52 | 30.90 | 30.90 | 5,462 | +0.10(+0.32%) |
Sep 11, 2015 | 30.89 | 31.21 | 30.79 | 30.80 | 3,657 | +0.38(+1.24%) |
Sep 10, 2015 | 31.10 | 31.10 | 30.35 | 30.42 | 6,052 | -0.23(-0.74%) |
Sep 09, 2015 | 29.94 | 30.65 | 29.65 | 30.65 | 4,475 | +0.75(+2.52%) |
Sep 08, 2015 | 30.31 | 30.32 | 29.88 | 29.90 | 27,072 | -0.53(-1.73%) |
Sep 04, 2015 | 30.35 | 30.42 | 30.42 | 30.42 | 2,219 | +0.37(+1.22%) |
Sep 03, 2015 | 29.89 | 30.14 | 29.34 | 30.06 | 11,478 | -0.13(-0.43%) |
Sep 02, 2015 | 30.57 | 30.78 | 30.02 | 30.19 | 4,781 | -0.25(-0.81%) |
Sep 01, 2015 | 30.62 | 30.62 | 29.84 | 30.43 | 48,139 | +1.28(+4.39%) |
Aug 31, 2015 | 29.93 | 30.24 | 29.15 | 29.16 | 6,840 | -0.58(-1.95%) |
Aug 28, 2015 | 30.73 | 30.73 | 29.20 | 29.73 | 320,777 | -0.80(-2.62%) |
Aug 27, 2015 | 30.51 | 31.11 | 30.10 | 30.53 | 29,727 | -1.46(-4.56%) |
Aug 26, 2015 | 32.08 | 32.85 | 31.93 | 31.99 | 8,107 | -0.16(-0.49%) |
Aug 25, 2015 | 29.83 | 32.15 | 29.74 | 32.15 | 23,591 | -0.61(-1.88%) |
Aug 24, 2015 | 32.22 | 34.53 | 31.04 | 32.76 | 33,178 | +1.91(+6.20%) |
Aug 21, 2015 | 30.23 | 30.92 | 30.07 | 30.85 | 16,810 | +0.97(+3.25%) |
Aug 20, 2015 | 29.44 | 29.88 | 29.39 | 29.88 | 3,842 | +0.73(+2.52%) |
Aug 19, 2015 | 28.78 | 29.47 | 28.78 | 29.15 | 18,168 | +0.58(+2.03%) |
Aug 18, 2015 | 28.50 | 28.58 | 28.46 | 28.57 | 4,758 | +0.13(+0.47%) |
Aug 17, 2015 | 28.70 | 28.70 | 28.37 | 28.43 | 12,096 | -0.07(-0.24%) |
Aug 14, 2015 | 28.24 | 28.52 | 28.23 | 28.50 | 11,126 | +0.10(+0.35%) |
Aug 13, 2015 | 28.22 | 28.42 | 28.22 | 28.40 | 8,706 | +0.45(+1.60%) |
Aug 12, 2015 | 28.87 | 28.87 | 27.96 | 27.96 | 4,710 | -0.50(-1.74%) |
Aug 11, 2015 | 29.03 | 29.03 | 28.45 | 28.45 | 1,392 | +0.09(+0.33%) |
Aug 10, 2015 | 28.80 | 28.80 | 28.36 | 28.36 | 1,638 | -1.07(-3.65%) |
Aug 07, 2015 | 29.24 | 29.43 | 29.24 | 29.43 | 2,794 | +0.50(+1.72%) |
Aug 06, 2015 | 29.24 | 29.54 | 28.83 | 28.94 | 3,978 | -0.04(-0.14%) |
Aug 05, 2015 | 29.21 | 29.21 | 28.64 | 28.98 | 3,470 | -0.34(-1.15%) |
Aug 04, 2015 | 29.21 | 29.31 | 28.77 | 29.31 | 3,919 | +0.20(+0.68%) |
Aug 03, 2015 | 29.20 | 29.39 | 28.74 | 29.12 | 10,210 | +0.54(+1.87%) |
Jul 31, 2015 | 28.40 | 28.58 | 28.18 | 28.58 | 8,110 | +0.86(+3.11%) |
Jul 30, 2015 | 27.55 | 27.72 | 27.55 | 27.72 | 823 | +0.08(+0.29%) |
Jul 29, 2015 | 28.11 | 28.11 | 27.52 | 27.64 | 3,053 | -0.42(-1.48%) |
Jul 28, 2015 | 29.12 | 29.12 | 27.92 | 28.05 | 5,906 | -0.74(-2.58%) |
Jul 27, 2015 | 29.14 | 29.24 | 28.65 | 28.80 | 3,250 | +0.23(+0.80%) |
Jul 24, 2015 | 28.16 | 28.57 | 28.15 | 28.57 | 2,477 | +0.66(+2.38%) |
Jul 23, 2015 | 27.87 | 28.08 | 27.87 | 27.91 | 1,138 | +0.02(+0.07%) |
Jul 22, 2015 | 27.76 | 27.89 | 27.76 | 27.89 | 1,275 | +0.16(+0.57%) |
Jul 21, 2015 | 27.60 | 27.73 | 27.37 | 27.73 | 5,122 | +0.14(+0.50%) |
Jul 20, 2015 | 27.55 | 27.59 | 27.46 | 27.59 | 2,169 | +0.84(+3.15%) |
Jul 16, 2015 | 26.75 | 26.75 | 26.75 | 26.75 | 12 | +0.37(+1.39%) |
Jul 14, 2015 | 26.62 | 26.62 | 26.32 | 26.38 | 33 | -0.43(-1.59%) |
Jul 13, 2015 | 27.09 | 27.09 | 26.81 | 26.81 | 1,113 | -0.16(-0.59%) |
Jul 10, 2015 | 26.96 | 26.96 | 26.96 | 26.96 | 400 | +0.10(+0.37%) |
Jul 09, 2015 | 26.88 | 26.88 | 26.87 | 26.87 | 3,803 | -0.38(-1.38%) |
Jul 08, 2015 | 26.77 | 27.31 | 26.72 | 27.24 | 4,262 | +0.58(+2.19%) |
Jul 07, 2015 | 26.91 | 27.32 | 26.58 | 26.66 | 19,971 | +0.09(+0.34%) |
Jul 06, 2015 | 26.67 | 26.95 | 26.57 | 26.57 | 1,276 | +0.08(+0.29%) |
Jul 02, 2015 | 26.49 | 26.49 | 26.49 | 26.49 | 1,210 | -0.18(-0.66%) |
Jul 01, 2015 | 26.53 | 26.67 | 26.53 | 26.67 | 450 | +0.33(+1.24%) |
Jun 30, 2015 | 26.47 | 26.47 | 26.10 | 26.34 | 3,060 | -0.03(-0.11%) |
Jun 29, 2015 | 26.15 | 26.37 | 25.93 | 26.37 | 26,734 | +0.42(+1.60%) |
Jun 26, 2015 | 26.02 | 26.13 | 25.95 | 25.95 | 1,821 | +0.16(+0.63%) |
Jun 25, 2015 | 25.74 | 25.79 | 25.74 | 25.79 | 1,030 | +0.16(+0.64%) |
Jun 23, 2015 | 25.61 | 25.64 | 25.61 | 25.63 | 1 | +0.04(+0.16%) |
Jun 22, 2015 | 25.96 | 25.96 | 25.59 | 25.59 | 2,404 | -0.38(-1.45%) |
Jun 19, 2015 | 25.69 | 25.96 | 25.52 | 25.96 | 2,736 | +0.39(+1.51%) |
Jun 18, 2015 | 25.47 | 25.66 | 25.33 | 25.58 | 6,191 | +0.00(+0.01%) |
Jun 17, 2015 | 25.43 | 25.57 | 25.43 | 25.57 | 762 | -0.35(-1.36%) |
Jun 16, 2015 | 25.85 | 25.93 | 25.71 | 25.93 | 3,162 | +0.11(+0.44%) |
Jun 15, 2015 | 25.77 | 25.99 | 25.77 | 25.81 | 2,974 | +0.23(+0.89%) |
Jun 12, 2015 | 25.69 | 25.77 | 25.59 | 25.59 | 2,320 | +0.25(+0.98%) |
Jun 11, 2015 | 25.28 | 25.38 | 25.28 | 25.34 | 1,071 | -0.17(-0.66%) |
Jun 10, 2015 | 25.50 | 25.51 | 25.33 | 25.51 | 914 | -0.06(-0.25%) |
Jun 09, 2015 | 25.58 | 25.58 | 25.43 | 25.57 | 954 | -0.01(-0.06%) |
Jun 08, 2015 | 25.59 | 25.59 | 25.59 | 25.59 | 918 | +0.13(+0.51%) |
Jun 05, 2015 | 25.76 | 25.77 | 25.46 | 25.46 | 855 | -0.20(-0.77%) |
Jun 04, 2015 | 25.65 | 25.77 | 25.65 | 25.66 | 2,242 | +0.34(+1.33%) |
Jun 03, 2015 | 25.42 | 25.42 | 25.18 | 25.32 | 2,585 | +0.09(+0.35%) |
Jun 02, 2015 | 25.50 | 25.50 | 25.19 | 25.23 | 859 | -0.06(-0.24%) |
Jun 01, 2015 | 25.49 | 25.49 | 25.29 | 25.29 | 776 | +0.06(+0.24%) |
May 29, 2015 | 25.33 | 25.43 | 25.23 | 25.23 | 750 | -0.18(-0.70%) |
May 28, 2015 | 25.44 | 25.47 | 25.36 | 25.41 | 3,324 | +0.05(+0.20%) |
May 27, 2015 | 25.18 | 25.36 | 25.18 | 25.36 | 503 | +0.22(+0.87%) |
May 26, 2015 | 24.64 | 25.14 | 24.64 | 25.14 | 1,008 | +0.39(+1.57%) |
May 21, 2015 | 24.79 | 24.75 | 24.75 | 24.75 | 504 | -0.17(-0.68%) |
May 20, 2015 | 25.20 | 25.20 | 24.92 | 24.92 | 642 | -0.10(-0.40%) |
May 19, 2015 | 24.84 | 25.02 | 24.84 | 25.02 | 581 | +0.29(+1.16%) |
May 15, 2015 | 24.86 | 24.86 | 24.73 | 24.73 | 41 | -0.12(-0.48%) |
May 13, 2015 | 24.55 | 24.85 | 24.55 | 24.85 | 40 | +0.10(+0.40%) |
May 12, 2015 | 24.77 | 24.81 | 24.75 | 24.75 | 1,351 | -0.02(-0.08%) |
May 11, 2015 | 24.39 | 24.77 | 24.39 | 24.77 | 16,634 | +0.49(+2.00%) |
May 08, 2015 | 24.66 | 24.83 | 24.29 | 24.29 | 1,916 | -0.61(-2.45%) |
May 07, 2015 | 24.77 | 24.94 | 24.49 | 24.90 | 22,101 | +0.28(+1.16%) |
May 06, 2015 | 24.21 | 24.61 | 24.16 | 24.61 | 1,200 | +0.28(+1.14%) |
May 05, 2015 | 24.22 | 24.34 | 24.22 | 24.34 | 354 | +0.13(+0.53%) |
May 04, 2015 | 24.17 | 24.21 | 24.17 | 24.21 | 569 | +0.05(+0.21%) |