Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.78 | 22.20 | 21.32 | 22.09 | 545,827 | +0.39(+1.81%) |
Apr 28, 2016 | 21.47 | 21.93 | 21.04 | 21.70 | 389,332 | +0.08(+0.37%) |
Apr 27, 2016 | 21.46 | 21.75 | 21.27 | 21.62 | 573,419 | +0.41(+1.92%) |
Apr 26, 2016 | 21.67 | 21.72 | 21.09 | 21.21 | 816,911 | -0.26(-1.19%) |
Apr 25, 2016 | 21.49 | 21.57 | 21.17 | 21.47 | 460,562 | -0.06(-0.27%) |
Apr 22, 2016 | 21.04 | 21.60 | 20.91 | 21.53 | 725,567 | +0.53(+2.52%) |
Apr 21, 2016 | 20.85 | 21.20 | 20.51 | 21.00 | 1,145,392 | +0.16(+0.78%) |
Apr 20, 2016 | 20.24 | 20.98 | 20.09 | 20.84 | 491,382 | +0.44(+2.14%) |
Apr 19, 2016 | 20.20 | 20.46 | 20.06 | 20.40 | 396,413 | +0.26(+1.27%) |
Apr 18, 2016 | 19.53 | 20.53 | 19.53 | 20.14 | 331,972 | +0.39(+1.97%) |
Apr 15, 2016 | 19.86 | 20.07 | 19.65 | 19.76 | 1,031,164 | -0.24(-1.19%) |
Apr 14, 2016 | 20.55 | 20.77 | 19.95 | 19.99 | 378,316 | -0.55(-2.69%) |
Apr 13, 2016 | 20.57 | 20.79 | 20.27 | 20.55 | 438,666 | +0.03(+0.17%) |
Apr 12, 2016 | 20.56 | 20.91 | 20.44 | 20.51 | 788,883 | -0.17(-0.82%) |
Apr 11, 2016 | 20.66 | 20.89 | 20.12 | 20.68 | 502,825 | +0.15(+0.71%) |
Apr 08, 2016 | 20.30 | 20.91 | 20.28 | 20.53 | 899,492 | +0.51(+2.55%) |
Apr 07, 2016 | 19.88 | 20.20 | 19.73 | 20.02 | 681,072 | -0.02(-0.09%) |
Apr 06, 2016 | 20.04 | 20.30 | 19.89 | 20.04 | 574,605 | +0.19(+0.94%) |
Apr 05, 2016 | 20.34 | 20.34 | 19.79 | 19.85 | 680,295 | -0.62(-3.04%) |
Apr 04, 2016 | 20.67 | 21.06 | 20.30 | 20.48 | 731,032 | -0.24(-1.15%) |
Apr 01, 2016 | 21.01 | 21.20 | 20.53 | 20.71 | 700,845 | -0.56(-2.65%) |
Mar 31, 2016 | 20.96 | 21.59 | 20.68 | 21.28 | 2,149,410 | +0.15(+0.72%) |
Mar 30, 2016 | 20.57 | 21.16 | 20.41 | 21.13 | 1,391,652 | +0.82(+4.04%) |
Mar 29, 2016 | 19.59 | 20.42 | 19.39 | 20.31 | 1,707,686 | +0.55(+2.76%) |
Mar 28, 2016 | 19.57 | 19.81 | 19.33 | 19.76 | 1,516,050 | +0.23(+1.19%) |
Mar 24, 2016 | 19.01 | 19.53 | 19.53 | 19.53 | 1,684,930 | +0.17(+0.90%) |
Mar 23, 2016 | 19.48 | 19.76 | 19.09 | 19.35 | 10,919,230 | -0.42(-2.15%) |
Mar 22, 2016 | 19.09 | 19.87 | 19.09 | 19.78 | 994,822 | +0.41(+2.10%) |
Mar 21, 2016 | 20.25 | 20.35 | 19.01 | 19.37 | 841,647 | -0.90(-4.44%) |
Mar 18, 2016 | 20.55 | 21.10 | 20.06 | 20.27 | 2,317,697 | -0.09(-0.43%) |
Mar 17, 2016 | 20.24 | 20.96 | 20.10 | 20.36 | 1,411,819 | +0.18(+0.89%) |
Mar 16, 2016 | 19.97 | 20.54 | 19.75 | 20.18 | 1,737,468 | +0.35(+1.76%) |
Mar 15, 2016 | 19.32 | 19.89 | 18.76 | 19.83 | 605,633 | +0.35(+1.79%) |
Mar 14, 2016 | 19.66 | 19.92 | 19.27 | 19.48 | 520,483 | -0.34(-1.73%) |
Mar 11, 2016 | 20.02 | 20.30 | 19.62 | 19.83 | 2,502,786 | +0.06(+0.32%) |
Mar 10, 2016 | 19.91 | 20.16 | 19.39 | 19.76 | 589,539 | -0.27(-1.33%) |
Mar 09, 2016 | 20.34 | 20.53 | 19.64 | 20.03 | 693,792 | -0.28(-1.37%) |
Mar 08, 2016 | 20.99 | 21.39 | 20.27 | 20.31 | 913,931 | -0.90(-4.25%) |
Mar 07, 2016 | 20.76 | 21.89 | 20.76 | 21.21 | 1,134,832 | +0.44(+2.13%) |
Mar 04, 2016 | 20.89 | 21.20 | 20.45 | 20.77 | 677,268 | +0.12(+0.56%) |
Mar 03, 2016 | 20.73 | 21.43 | 20.64 | 20.65 | 804,790 | -0.16(-0.78%) |
Mar 02, 2016 | 20.58 | 21.39 | 20.21 | 20.81 | 625,220 | +0.02(+0.11%) |
Mar 01, 2016 | 20.97 | 21.59 | 20.52 | 20.79 | 571,405 | +0.13(+0.62%) |
Feb 29, 2016 | 20.29 | 21.57 | 19.92 | 20.66 | 423,591 | +0.45(+2.24%) |
Feb 26, 2016 | 19.74 | 20.81 | 19.70 | 20.21 | 530,127 | +0.60(+3.08%) |
Feb 25, 2016 | 20.59 | 20.77 | 19.47 | 19.60 | 659,159 | -1.02(-4.93%) |
Feb 24, 2016 | 20.80 | 21.69 | 19.96 | 20.62 | 460,447 | -0.40(-1.91%) |
Feb 23, 2016 | 21.88 | 21.88 | 20.73 | 21.02 | 483,051 | -0.92(-4.19%) |
Feb 22, 2016 | 21.14 | 22.11 | 21.05 | 21.94 | 707,577 | +1.10(+5.30%) |
Feb 19, 2016 | 20.38 | 21.21 | 20.37 | 20.84 | 818,468 | +0.10(+0.48%) |
Feb 18, 2016 | 20.94 | 21.31 | 20.22 | 20.74 | 1,163,460 | +0.16(+0.76%) |
Feb 17, 2016 | 20.36 | 22.07 | 20.28 | 20.58 | 1,161,977 | +0.50(+2.49%) |
Feb 16, 2016 | 19.37 | 20.75 | 19.31 | 20.08 | 2,276,498 | +1.13(+5.95%) |
Feb 12, 2016 | 18.42 | 18.95 | 18.95 | 18.95 | 579,995 | +0.85(+4.72%) |
Feb 11, 2016 | 18.53 | 19.06 | 17.52 | 18.10 | 942,220 | -0.98(-5.15%) |
Feb 10, 2016 | 18.47 | 19.33 | 18.13 | 19.08 | 788,605 | +0.48(+2.56%) |
Feb 09, 2016 | 19.15 | 19.39 | 18.46 | 18.60 | 683,517 | -0.63(-3.29%) |
Feb 08, 2016 | 20.13 | 20.58 | 18.37 | 19.24 | 914,530 | -1.81(-8.61%) |
Feb 05, 2016 | 20.95 | 21.64 | 20.72 | 21.05 | 541,011 | -0.16(-0.74%) |
Feb 04, 2016 | 20.46 | 21.43 | 20.09 | 21.21 | 375,842 | +0.91(+4.50%) |
Feb 03, 2016 | 20.64 | 20.84 | 19.37 | 20.30 | 475,333 | -0.09(-0.43%) |
Feb 02, 2016 | 19.91 | 20.96 | 19.60 | 20.38 | 710,313 | -0.10(-0.48%) |
Feb 01, 2016 | 20.35 | 20.78 | 19.76 | 20.48 | 596,189 | -0.19(-0.90%) |
Jan 29, 2016 | 20.93 | 21.43 | 20.62 | 20.67 | 459,965 | -0.08(-0.39%) |
Jan 28, 2016 | 21.13 | 21.71 | 20.19 | 20.75 | 425,988 | +0.45(+2.20%) |
Jan 27, 2016 | 20.32 | 21.05 | 19.94 | 20.30 | 817,189 | -0.27(-1.32%) |
Jan 26, 2016 | 20.34 | 20.91 | 19.41 | 20.57 | 768,984 | +0.55(+2.74%) |
Jan 25, 2016 | 20.41 | 21.71 | 19.41 | 20.02 | 986,356 | -0.66(-3.21%) |
Jan 22, 2016 | 19.55 | 20.97 | 19.55 | 20.69 | 828,441 | +1.62(+8.48%) |
Jan 21, 2016 | 18.50 | 19.85 | 18.26 | 19.07 | 733,203 | +0.67(+3.64%) |
Jan 20, 2016 | 19.06 | 19.06 | 17.36 | 18.40 | 850,238 | -0.76(-3.95%) |
Jan 19, 2016 | 20.95 | 21.21 | 18.98 | 19.16 | 874,938 | -1.63(-7.86%) |
Jan 15, 2016 | 20.90 | 20.79 | 20.79 | 20.79 | 870,019 | -0.85(-3.92%) |
Jan 14, 2016 | 20.76 | 21.75 | 20.61 | 21.64 | 834,732 | +0.89(+4.29%) |
Jan 13, 2016 | 21.06 | 21.27 | 19.51 | 20.75 | 1,038,396 | -0.01(-0.06%) |
Jan 12, 2016 | 20.86 | 21.08 | 19.35 | 20.76 | 781,789 | +0.31(+1.50%) |
Jan 11, 2016 | 21.60 | 21.81 | 19.81 | 20.46 | 1,068,993 | -1.30(-5.97%) |
Jan 08, 2016 | 22.34 | 22.68 | 21.62 | 21.76 | 512,168 | -0.32(-1.44%) |
Jan 07, 2016 | 22.57 | 23.35 | 21.91 | 22.07 | 873,487 | -1.05(-4.55%) |
Jan 06, 2016 | 23.27 | 23.50 | 22.39 | 23.13 | 584,083 | -0.64(-2.67%) |
Jan 05, 2016 | 24.36 | 24.36 | 23.25 | 23.76 | 992,017 | -0.64(-2.63%) |
Jan 04, 2016 | 23.74 | 24.43 | 23.07 | 24.40 | 839,879 | +0.42(+1.76%) |
Dec 31, 2015 | 22.73 | 23.98 | 23.98 | 23.98 | 853,398 | +1.22(+5.38%) |
Dec 30, 2015 | 22.80 | 23.18 | 22.54 | 22.76 | 447,039 | -0.62(-2.67%) |
Dec 29, 2015 | 23.35 | 23.78 | 22.45 | 23.38 | 645,481 | +0.03(+0.15%) |
Dec 28, 2015 | 22.87 | 23.41 | 21.98 | 23.35 | 924,177 | +0.22(+0.95%) |
Dec 24, 2015 | 23.39 | 23.13 | 23.13 | 23.13 | 461,586 | -0.39(-1.65%) |
Dec 23, 2015 | 23.54 | 24.18 | 23.19 | 23.51 | 1,253,397 | +0.14(+0.59%) |
Dec 22, 2015 | 21.93 | 23.70 | 21.89 | 23.37 | 1,299,765 | +1.33(+6.03%) |
Dec 21, 2015 | 21.33 | 22.05 | 21.19 | 22.05 | 1,057,024 | +0.65(+3.02%) |
Dec 18, 2015 | 21.14 | 21.76 | 20.66 | 21.40 | 3,323,742 | +0.22(+1.04%) |
Dec 17, 2015 | 20.92 | 21.45 | 20.27 | 21.18 | 1,541,038 | +0.43(+2.09%) |
Dec 16, 2015 | 19.37 | 21.08 | 19.23 | 20.75 | 1,112,021 | +1.37(+7.06%) |
Dec 15, 2015 | 19.30 | 19.52 | 18.52 | 19.38 | 687,389 | +0.33(+1.73%) |
Dec 14, 2015 | 19.55 | 19.80 | 18.57 | 19.05 | 669,324 | -0.36(-1.87%) |
Dec 11, 2015 | 19.92 | 19.92 | 18.84 | 19.41 | 750,444 | -0.64(-3.20%) |
Dec 10, 2015 | 19.53 | 20.18 | 19.08 | 20.05 | 1,033,416 | +0.24(+1.22%) |
Dec 09, 2015 | 18.84 | 20.31 | 18.79 | 19.81 | 1,180,109 | +1.13(+6.06%) |
Dec 08, 2015 | 17.86 | 19.10 | 17.81 | 18.68 | 1,076,301 | +0.45(+2.47%) |
Dec 07, 2015 | 18.08 | 18.30 | 17.18 | 18.23 | 1,444,479 | -0.24(-1.31%) |
Dec 04, 2015 | 18.38 | 18.60 | 18.09 | 18.47 | 655,483 | -0.07(-0.37%) |
Dec 03, 2015 | 19.27 | 19.46 | 18.30 | 18.54 | 667,357 | -0.72(-3.75%) |
Dec 02, 2015 | 19.70 | 19.78 | 18.48 | 19.26 | 1,024,356 | -0.66(-3.31%) |
Dec 01, 2015 | 20.09 | 20.45 | 19.74 | 19.92 | 499,056 | -0.22(-1.09%) |
Nov 30, 2015 | 20.73 | 20.73 | 20.09 | 20.14 | 533,535 | -0.36(-1.75%) |
Nov 27, 2015 | 20.22 | 20.50 | 20.06 | 20.50 | 192,209 | +0.13(+0.65%) |
Nov 25, 2015 | 20.21 | 20.37 | 20.37 | 20.37 | 489,115 | +0.16(+0.77%) |
Nov 24, 2015 | 19.60 | 20.33 | 19.39 | 20.21 | 634,868 | +0.63(+3.22%) |
Nov 23, 2015 | 19.29 | 19.61 | 18.94 | 19.58 | 556,308 | +0.30(+1.56%) |
Nov 20, 2015 | 19.50 | 19.50 | 18.97 | 19.28 | 733,330 | +0.06(+0.30%) |
Nov 19, 2015 | 19.19 | 19.52 | 18.83 | 19.22 | 637,254 | -0.38(-1.92%) |
Nov 18, 2015 | 19.20 | 20.00 | 19.09 | 19.60 | 521,511 | +0.51(+2.66%) |
Nov 17, 2015 | 19.07 | 19.20 | 18.63 | 19.09 | 570,646 | +0.04(+0.21%) |
Nov 16, 2015 | 18.80 | 19.18 | 18.80 | 19.05 | 498,596 | +0.29(+1.57%) |
Nov 13, 2015 | 19.22 | 19.46 | 18.47 | 18.75 | 744,411 | -0.47(-2.46%) |
Nov 12, 2015 | 19.26 | 19.81 | 19.12 | 19.23 | 3,678,244 | -0.15(-0.78%) |
Nov 11, 2015 | 19.76 | 20.31 | 18.75 | 19.38 | 517,735 | -0.34(-1.73%) |
Nov 10, 2015 | 19.03 | 19.89 | 18.89 | 19.72 | 264,979 | +0.55(+2.86%) |
Nov 09, 2015 | 19.05 | 19.50 | 18.74 | 19.17 | 302,394 | +0.03(+0.15%) |
Nov 06, 2015 | 18.60 | 19.25 | 18.19 | 19.14 | 410,728 | +0.42(+2.25%) |
Nov 05, 2015 | 18.92 | 19.37 | 18.41 | 18.72 | 277,588 | -0.28(-1.46%) |
Nov 04, 2015 | 19.87 | 20.00 | 18.85 | 19.00 | 344,830 | -0.73(-3.72%) |
Nov 03, 2015 | 19.39 | 20.00 | 19.35 | 19.73 | 565,514 | +0.19(+0.98%) |
Nov 02, 2015 | 19.63 | 20.12 | 19.48 | 19.54 | 604,750 | -0.23(-1.17%) |
Oct 30, 2015 | 18.87 | 20.07 | 18.77 | 19.77 | 442,340 | +0.98(+5.19%) |
Oct 29, 2015 | 17.81 | 19.29 | 17.81 | 18.79 | 198,733 | +0.45(+2.47%) |
Oct 28, 2015 | 17.87 | 18.93 | 17.42 | 18.34 | 577,536 | +0.80(+4.58%) |
Oct 27, 2015 | 18.06 | 18.12 | 17.41 | 17.54 | 379,306 | -0.66(-3.63%) |
Oct 26, 2015 | 18.96 | 19.06 | 17.95 | 18.20 | 812,267 | -0.88(-4.63%) |
Oct 23, 2015 | 19.33 | 19.48 | 18.70 | 19.08 | 436,507 | -0.06(-0.33%) |
Oct 22, 2015 | 20.07 | 20.07 | 18.91 | 19.14 | 432,581 | -0.88(-4.41%) |
Oct 21, 2015 | 20.87 | 20.87 | 19.80 | 20.03 | 206,928 | -0.73(-3.54%) |
Oct 20, 2015 | 20.52 | 20.83 | 20.34 | 20.76 | 187,901 | -0.15(-0.71%) |
Oct 19, 2015 | 21.50 | 21.70 | 20.38 | 20.91 | 377,229 | -0.72(-3.32%) |
Oct 16, 2015 | 21.00 | 21.76 | 21.00 | 21.63 | 792,658 | +0.55(+2.61%) |
Oct 15, 2015 | 21.12 | 21.32 | 20.54 | 21.08 | 329,282 | +0.05(+0.22%) |
Oct 14, 2015 | 21.31 | 21.50 | 20.84 | 21.03 | 288,189 | -0.22(-1.03%) |
Oct 13, 2015 | 21.40 | 21.45 | 21.09 | 21.25 | 359,509 | -0.30(-1.41%) |
Oct 12, 2015 | 22.19 | 22.19 | 21.33 | 21.55 | 500,933 | -0.71(-3.17%) |
Oct 09, 2015 | 21.97 | 22.29 | 21.51 | 22.26 | 275,953 | +0.29(+1.31%) |
Oct 08, 2015 | 21.56 | 22.09 | 21.15 | 21.97 | 712,377 | +0.36(+1.65%) |
Oct 07, 2015 | 21.68 | 21.85 | 20.76 | 21.62 | 893,666 | +0.22(+1.02%) |
Oct 06, 2015 | 21.30 | 21.73 | 20.81 | 21.40 | 1,019,423 | -0.01(-0.03%) |
Oct 05, 2015 | 19.39 | 21.43 | 19.39 | 21.41 | 1,147,719 | +2.20(+11.48%) |
Oct 02, 2015 | 17.73 | 19.48 | 17.34 | 19.20 | 1,350,621 | +1.26(+7.04%) |
Oct 01, 2015 | 16.90 | 18.17 | 16.71 | 17.94 | 1,040,717 | +1.05(+6.22%) |
Sep 30, 2015 | 14.78 | 16.89 | 14.46 | 16.89 | 2,596,392 | +2.43(+16.79%) |
Sep 29, 2015 | 16.60 | 16.75 | 14.42 | 14.46 | 1,016,021 | -2.04(-12.38%) |
Sep 28, 2015 | 16.54 | 16.90 | 15.86 | 16.50 | 667,839 | -0.30(-1.78%) |
Sep 25, 2015 | 17.22 | 17.41 | 16.78 | 16.80 | 1,462,878 | -0.14(-0.85%) |
Sep 24, 2015 | 17.36 | 17.56 | 16.18 | 16.95 | 1,399,613 | -0.56(-3.18%) |
Sep 23, 2015 | 18.65 | 18.94 | 17.37 | 17.50 | 950,240 | -1.08(-5.81%) |
Sep 22, 2015 | 19.46 | 19.70 | 18.03 | 18.58 | 646,822 | -1.14(-5.79%) |
Sep 21, 2015 | 20.13 | 20.32 | 19.71 | 19.72 | 287,332 | -0.38(-1.88%) |
Sep 18, 2015 | 20.07 | 20.45 | 19.56 | 20.10 | 2,235,696 | -0.22(-1.07%) |
Sep 17, 2015 | 19.87 | 20.33 | 19.87 | 20.32 | 459,277 | +0.48(+2.40%) |
Sep 16, 2015 | 19.70 | 20.09 | 19.58 | 19.84 | 505,009 | +0.27(+1.38%) |
Sep 15, 2015 | 19.67 | 19.79 | 19.44 | 19.57 | 475,753 | -0.01(-0.03%) |
Sep 14, 2015 | 19.80 | 20.14 | 19.35 | 19.58 | 764,680 | -0.20(-0.99%) |
Sep 11, 2015 | 20.68 | 20.91 | 19.55 | 19.78 | 676,953 | -1.02(-4.89%) |
Sep 10, 2015 | 21.05 | 21.43 | 20.65 | 20.79 | 333,766 | -0.20(-0.96%) |
Sep 09, 2015 | 22.28 | 22.38 | 20.99 | 20.99 | 332,088 | -1.02(-4.64%) |
Sep 08, 2015 | 22.34 | 22.62 | 21.92 | 22.01 | 270,995 | -0.02(-0.10%) |
Sep 04, 2015 | 21.92 | 22.04 | 22.04 | 22.04 | 344,678 | -0.27(-1.21%) |
Sep 03, 2015 | 22.75 | 22.90 | 22.23 | 22.31 | 366,212 | -0.29(-1.29%) |
Sep 02, 2015 | 22.50 | 22.69 | 21.94 | 22.60 | 343,439 | +0.32(+1.42%) |
Sep 01, 2015 | 22.32 | 22.89 | 21.68 | 22.28 | 450,129 | -0.42(-1.87%) |
Aug 31, 2015 | 22.38 | 23.32 | 21.91 | 22.71 | 300,208 | +0.24(+1.05%) |
Aug 28, 2015 | 22.43 | 22.97 | 22.07 | 22.47 | 576,097 | +0.02(+0.08%) |
Aug 27, 2015 | 21.45 | 22.74 | 21.35 | 22.46 | 719,124 | +1.14(+5.33%) |
Aug 26, 2015 | 20.92 | 21.38 | 20.45 | 21.32 | 617,732 | +0.68(+3.28%) |
Aug 25, 2015 | 21.24 | 21.37 | 20.55 | 20.64 | 576,220 | -0.07(-0.36%) |
Aug 24, 2015 | 20.77 | 21.43 | 18.97 | 20.72 | 1,112,477 | -1.33(-6.01%) |
Aug 21, 2015 | 22.62 | 22.70 | 21.81 | 22.04 | 503,840 | -0.73(-3.20%) |
Aug 20, 2015 | 22.63 | 23.53 | 22.41 | 22.77 | 392,858 | -0.01(-0.05%) |
Aug 19, 2015 | 22.75 | 23.13 | 22.65 | 22.78 | 282,266 | -0.09(-0.38%) |
Aug 18, 2015 | 22.90 | 23.23 | 22.78 | 22.87 | 217,250 | -0.10(-0.45%) |
Aug 17, 2015 | 22.45 | 23.12 | 22.37 | 22.97 | 200,131 | +0.44(+1.96%) |
Aug 14, 2015 | 22.18 | 22.67 | 21.62 | 22.53 | 336,043 | +0.36(+1.63%) |
Aug 13, 2015 | 22.69 | 23.12 | 21.98 | 22.17 | 405,233 | -0.54(-2.38%) |
Aug 12, 2015 | 23.02 | 23.60 | 22.28 | 22.71 | 514,990 | -0.05(-0.23%) |
Aug 11, 2015 | 22.42 | 24.09 | 22.08 | 22.76 | 469,185 | +0.05(+0.23%) |
Aug 10, 2015 | 22.10 | 22.77 | 21.02 | 22.71 | 896,771 | +0.67(+3.02%) |
Aug 07, 2015 | 21.47 | 22.69 | 20.55 | 22.04 | 749,737 | +0.16(+0.73%) |
Aug 06, 2015 | 22.79 | 22.81 | 21.71 | 21.88 | 1,409,720 | -1.04(-4.56%) |
Aug 05, 2015 | 23.99 | 24.57 | 22.85 | 22.93 | 578,522 | -0.99(-4.15%) |
Aug 04, 2015 | 25.09 | 25.74 | 23.74 | 23.92 | 333,022 | -1.05(-4.21%) |
Aug 03, 2015 | 24.11 | 25.19 | 23.58 | 24.97 | 617,538 | +0.60(+2.47%) |
Jul 31, 2015 | 24.62 | 24.89 | 24.02 | 24.37 | 394,050 | +0.21(+0.86%) |
Jul 30, 2015 | 25.06 | 25.06 | 23.80 | 24.16 | 460,248 | -0.69(-2.77%) |
Jul 29, 2015 | 24.53 | 25.07 | 24.19 | 24.85 | 376,640 | +0.37(+1.52%) |
Jul 28, 2015 | 23.76 | 24.59 | 23.53 | 24.48 | 577,168 | +0.77(+3.25%) |
Jul 27, 2015 | 23.59 | 23.80 | 23.00 | 23.71 | 246,066 | -0.11(-0.48%) |
Jul 24, 2015 | 23.70 | 23.88 | 23.27 | 23.82 | 470,553 | +0.03(+0.14%) |
Jul 23, 2015 | 23.17 | 24.07 | 23.17 | 23.79 | 1,232,580 | +0.33(+1.39%) |
Jul 22, 2015 | 24.15 | 24.42 | 23.19 | 23.46 | 742,964 | -0.75(-3.11%) |
Jul 21, 2015 | 23.39 | 24.25 | 23.32 | 24.21 | 600,765 | +0.54(+2.27%) |
Jul 20, 2015 | 25.51 | 25.71 | 23.40 | 23.68 | 968,385 | -2.03(-7.91%) |
Jul 17, 2015 | 26.29 | 26.34 | 25.15 | 25.71 | 571,652 | -0.64(-2.43%) |
Jul 16, 2015 | 27.31 | 27.35 | 26.21 | 26.35 | 406,453 | -0.88(-3.23%) |
Jul 15, 2015 | 27.51 | 27.52 | 26.91 | 27.23 | 351,373 | -0.29(-1.06%) |
Jul 14, 2015 | 26.77 | 27.53 | 26.67 | 27.52 | 426,754 | +0.66(+2.47%) |
Jul 13, 2015 | 26.19 | 27.65 | 26.19 | 26.86 | 461,406 | +0.64(+2.44%) |
Jul 10, 2015 | 26.11 | 26.59 | 25.81 | 26.22 | 394,559 | +0.22(+0.86%) |
Jul 09, 2015 | 26.05 | 26.30 | 25.83 | 26.00 | 185,600 | +0.01(+0.02%) |
Jul 08, 2015 | 26.20 | 26.34 | 25.66 | 25.99 | 258,354 | -0.33(-1.24%) |
Jul 07, 2015 | 25.97 | 26.32 | 25.54 | 26.32 | 556,173 | +0.38(+1.45%) |
Jul 06, 2015 | 26.01 | 26.32 | 25.63 | 25.94 | 280,892 | -0.17(-0.66%) |
Jul 02, 2015 | 26.15 | 26.11 | 26.11 | 26.11 | 259,205 | +0.13(+0.51%) |
Jul 01, 2015 | 26.39 | 26.57 | 25.97 | 25.98 | 208,025 | -0.10(-0.39%) |
Jun 30, 2015 | 26.41 | 26.82 | 26.00 | 26.08 | 418,139 | -0.27(-1.04%) |
Jun 29, 2015 | 26.92 | 27.08 | 26.25 | 26.36 | 374,061 | -0.83(-3.07%) |
Jun 26, 2015 | 27.28 | 27.28 | 26.94 | 27.19 | 1,087,905 | +0.21(+0.78%) |
Jun 25, 2015 | 26.85 | 27.38 | 26.85 | 26.98 | 289,272 | +0.04(+0.15%) |
Jun 24, 2015 | 26.49 | 26.94 | 26.42 | 26.94 | 290,168 | +0.37(+1.40%) |
Jun 23, 2015 | 26.60 | 26.91 | 26.43 | 26.57 | 1,102,174 | -0.07(-0.26%) |
Jun 22, 2015 | 26.57 | 26.70 | 26.07 | 26.64 | 963,693 | +0.07(+0.26%) |
Jun 19, 2015 | 26.56 | 26.85 | 26.09 | 26.57 | 12,427,268 | +0.05(+0.19%) |
Jun 18, 2015 | 26.71 | 26.96 | 26.41 | 26.52 | 953,618 | +0.02(+0.06%) |
Jun 17, 2015 | 26.20 | 26.72 | 26.09 | 26.50 | 773,528 | +0.41(+1.58%) |
Jun 16, 2015 | 25.99 | 26.57 | 25.92 | 26.09 | 885,761 | +0.10(+0.37%) |
Jun 15, 2015 | 26.74 | 26.79 | 25.63 | 25.99 | 1,138,825 | -0.95(-3.54%) |
Jun 12, 2015 | 28.14 | 28.44 | 26.91 | 26.95 | 2,055,849 | -0.33(-1.21%) |
Jun 11, 2015 | 27.03 | 27.61 | 26.69 | 27.28 | 710,002 | +0.25(+0.93%) |
Jun 10, 2015 | 26.94 | 27.23 | 26.87 | 27.03 | 736,735 | +0.20(+0.75%) |
Jun 09, 2015 | 26.74 | 26.98 | 26.69 | 26.83 | 811,129 | +0.09(+0.32%) |
Jun 08, 2015 | 26.96 | 27.08 | 26.72 | 26.74 | 600,878 | -0.34(-1.24%) |
Jun 05, 2015 | 26.77 | 27.15 | 26.74 | 27.08 | 442,903 | +0.22(+0.81%) |
Jun 04, 2015 | 27.01 | 27.40 | 26.72 | 26.86 | 631,070 | -0.19(-0.72%) |
Jun 03, 2015 | 27.43 | 27.77 | 26.99 | 27.05 | 620,050 | -0.37(-1.35%) |
Jun 02, 2015 | 26.87 | 27.53 | 26.71 | 27.43 | 706,990 | +0.73(+2.72%) |
Jun 01, 2015 | 25.63 | 27.19 | 25.56 | 26.70 | 789,503 | +1.05(+4.08%) |
May 29, 2015 | 25.65 | 25.71 | 25.44 | 25.65 | 317,342 | -0.04(-0.16%) |
May 28, 2015 | 25.29 | 25.88 | 24.93 | 25.69 | 513,394 | +0.42(+1.67%) |
May 27, 2015 | 25.53 | 25.53 | 24.95 | 25.27 | 324,108 | -0.01(-0.05%) |
May 26, 2015 | 25.32 | 25.44 | 24.92 | 25.28 | 273,089 | -0.04(-0.16%) |
May 22, 2015 | 24.40 | 25.32 | 25.32 | 25.32 | 482,881 | +0.91(+3.72%) |
May 21, 2015 | 24.95 | 25.35 | 24.20 | 24.41 | 183,848 | -0.58(-2.33%) |
May 20, 2015 | 25.04 | 25.13 | 24.85 | 25.00 | 246,759 | +0.06(+0.23%) |
May 19, 2015 | 25.11 | 25.19 | 24.85 | 24.94 | 388,304 | -0.12(-0.48%) |
May 18, 2015 | 25.37 | 25.37 | 25.01 | 25.06 | 174,492 | -0.19(-0.75%) |
May 15, 2015 | 25.16 | 25.57 | 25.04 | 25.25 | 260,661 | +0.05(+0.18%) |
May 14, 2015 | 24.75 | 25.96 | 24.49 | 25.20 | 727,336 | +0.65(+2.65%) |
May 13, 2015 | 24.00 | 25.79 | 23.99 | 24.55 | 650,941 | +0.87(+3.67%) |
May 12, 2015 | 23.45 | 24.00 | 23.02 | 23.68 | 217,673 | +0.18(+0.78%) |
May 11, 2015 | 23.03 | 23.55 | 23.02 | 23.50 | 141,455 | +0.37(+1.58%) |
May 08, 2015 | 23.25 | 23.39 | 23.08 | 23.13 | 187,898 | +0.04(+0.17%) |
May 07, 2015 | 23.05 | 23.46 | 22.72 | 23.09 | 124,857 | -0.02(-0.07%) |
May 06, 2015 | 23.28 | 23.49 | 22.89 | 23.11 | 135,233 | +0.11(+0.47%) |
May 05, 2015 | 23.76 | 23.85 | 22.72 | 23.00 | 194,325 | -0.74(-3.10%) |
May 04, 2015 | 23.49 | 24.48 | 23.49 | 23.74 | 280,337 | +0.20(+0.85%) |