Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.12 | 29.52 | 28.90 | 29.46 | 368,991 | +0.18(+0.63%) |
Apr 28, 2016 | 29.02 | 29.37 | 28.89 | 29.28 | 279,305 | +0.00(+0.00%) |
Apr 27, 2016 | 29.01 | 29.38 | 28.75 | 29.28 | 340,828 | +0.35(+1.22%) |
Apr 26, 2016 | 28.95 | 29.13 | 28.83 | 28.93 | 348,004 | +0.04(+0.15%) |
Apr 25, 2016 | 28.58 | 28.88 | 28.48 | 28.88 | 347,420 | +0.24(+0.82%) |
Apr 22, 2016 | 28.51 | 28.70 | 28.46 | 28.65 | 403,495 | +0.19(+0.67%) |
Apr 21, 2016 | 28.97 | 29.02 | 28.29 | 28.45 | 469,195 | -0.62(-2.15%) |
Apr 20, 2016 | 29.91 | 30.07 | 29.01 | 29.08 | 412,917 | -0.86(-2.87%) |
Apr 19, 2016 | 29.89 | 30.00 | 29.75 | 29.94 | 234,858 | +0.14(+0.47%) |
Apr 18, 2016 | 29.64 | 29.82 | 29.54 | 29.80 | 160,693 | +0.10(+0.32%) |
Apr 15, 2016 | 29.35 | 29.81 | 29.35 | 29.70 | 251,824 | +0.24(+0.82%) |
Apr 14, 2016 | 29.50 | 29.65 | 29.32 | 29.46 | 336,544 | -0.12(-0.42%) |
Apr 13, 2016 | 29.82 | 29.82 | 29.32 | 29.59 | 376,482 | -0.16(-0.54%) |
Apr 12, 2016 | 29.55 | 29.90 | 29.50 | 29.75 | 248,874 | +0.18(+0.62%) |
Apr 11, 2016 | 29.62 | 29.87 | 29.47 | 29.57 | 293,701 | +0.00(+0.00%) |
Apr 08, 2016 | 29.62 | 29.89 | 29.55 | 29.57 | 343,645 | -0.01(-0.02%) |
Apr 07, 2016 | 29.46 | 29.69 | 29.40 | 29.57 | 522,253 | +0.06(+0.20%) |
Apr 06, 2016 | 29.54 | 29.61 | 29.33 | 29.51 | 275,998 | -0.03(-0.10%) |
Apr 05, 2016 | 30.11 | 30.29 | 29.54 | 29.54 | 460,707 | -0.59(-1.95%) |
Apr 04, 2016 | 30.39 | 30.39 | 29.95 | 30.13 | 430,876 | -0.26(-0.85%) |
Apr 01, 2016 | 29.93 | 30.42 | 29.87 | 30.39 | 635,155 | +0.40(+1.35%) |
Mar 31, 2016 | 30.19 | 30.21 | 29.93 | 29.98 | 740,794 | -0.16(-0.54%) |
Mar 30, 2016 | 30.23 | 30.37 | 30.01 | 30.15 | 481,359 | -0.09(-0.29%) |
Mar 29, 2016 | 29.52 | 30.24 | 29.52 | 30.23 | 440,643 | +0.71(+2.39%) |
Mar 28, 2016 | 29.63 | 29.80 | 29.32 | 29.53 | 341,565 | -0.07(-0.25%) |
Mar 24, 2016 | 29.15 | 29.60 | 29.60 | 29.60 | 657,312 | +0.40(+1.39%) |
Mar 23, 2016 | 29.11 | 29.36 | 28.95 | 29.20 | 639,970 | +0.05(+0.18%) |
Mar 22, 2016 | 29.29 | 29.43 | 29.11 | 29.15 | 444,690 | -0.19(-0.65%) |
Mar 21, 2016 | 28.87 | 29.38 | 28.76 | 29.34 | 697,252 | +0.21(+0.73%) |
Mar 18, 2016 | 29.52 | 29.61 | 29.02 | 29.12 | 2,535,302 | -0.52(-1.76%) |
Mar 17, 2016 | 29.24 | 29.71 | 29.08 | 29.65 | 942,978 | +0.39(+1.33%) |
Mar 16, 2016 | 28.74 | 29.36 | 28.48 | 29.26 | 858,097 | +0.43(+1.48%) |
Mar 15, 2016 | 28.78 | 29.04 | 28.72 | 28.83 | 604,387 | -0.03(-0.10%) |
Mar 14, 2016 | 28.76 | 28.93 | 28.55 | 28.86 | 656,425 | -0.05(-0.18%) |
Mar 11, 2016 | 29.01 | 29.11 | 28.70 | 28.91 | 547,345 | +0.18(+0.64%) |
Mar 10, 2016 | 28.97 | 29.03 | 28.38 | 28.73 | 620,092 | -0.29(-0.99%) |
Mar 09, 2016 | 28.65 | 29.03 | 28.59 | 29.01 | 850,372 | +0.41(+1.44%) |
Mar 08, 2016 | 28.15 | 28.66 | 27.95 | 28.60 | 751,113 | +0.47(+1.67%) |
Mar 07, 2016 | 27.87 | 28.18 | 27.79 | 28.13 | 678,550 | +0.26(+0.95%) |
Mar 04, 2016 | 27.87 | 27.93 | 27.64 | 27.87 | 901,967 | -0.10(-0.34%) |
Mar 03, 2016 | 27.96 | 28.15 | 27.63 | 27.96 | 1,278,565 | -0.04(-0.16%) |
Mar 02, 2016 | 27.70 | 28.02 | 27.12 | 28.01 | 523,605 | +0.20(+0.71%) |
Mar 01, 2016 | 27.98 | 28.03 | 27.59 | 27.81 | 635,471 | +0.01(+0.05%) |
Feb 29, 2016 | 27.63 | 27.98 | 27.62 | 27.79 | 919,191 | +0.18(+0.67%) |
Feb 26, 2016 | 28.64 | 28.72 | 27.59 | 27.61 | 810,513 | -1.23(-4.26%) |
Feb 25, 2016 | 28.52 | 28.90 | 28.38 | 28.84 | 606,545 | +0.47(+1.66%) |
Feb 24, 2016 | 27.78 | 28.39 | 27.68 | 28.37 | 1,021,020 | +0.66(+2.39%) |
Feb 23, 2016 | 27.65 | 27.88 | 27.53 | 27.70 | 561,208 | -0.10(-0.37%) |
Feb 22, 2016 | 27.84 | 27.94 | 27.52 | 27.81 | 738,041 | +0.12(+0.42%) |
Feb 19, 2016 | 27.49 | 27.88 | 27.38 | 27.69 | 781,400 | +0.05(+0.19%) |
Feb 18, 2016 | 27.41 | 27.82 | 27.32 | 27.64 | 710,722 | +0.21(+0.75%) |
Feb 17, 2016 | 27.57 | 27.57 | 27.16 | 27.43 | 547,799 | -0.09(-0.31%) |
Feb 16, 2016 | 27.41 | 27.66 | 27.15 | 27.52 | 703,781 | +0.15(+0.56%) |
Feb 12, 2016 | 27.41 | 27.37 | 27.37 | 27.37 | 765,029 | -0.01(-0.05%) |
Feb 11, 2016 | 27.27 | 27.53 | 27.15 | 27.38 | 570,459 | -0.05(-0.19%) |
Feb 10, 2016 | 27.63 | 27.66 | 27.12 | 27.43 | 388,696 | -0.19(-0.69%) |
Feb 09, 2016 | 27.45 | 27.83 | 27.29 | 27.62 | 806,024 | +0.07(+0.26%) |
Feb 08, 2016 | 27.39 | 27.69 | 27.07 | 27.55 | 630,637 | +0.20(+0.72%) |
Feb 05, 2016 | 27.24 | 27.66 | 26.90 | 27.35 | 493,235 | -0.04(-0.13%) |
Feb 04, 2016 | 27.66 | 27.79 | 27.36 | 27.39 | 269,287 | -0.42(-1.52%) |
Feb 03, 2016 | 27.69 | 27.96 | 27.53 | 27.81 | 411,723 | +0.23(+0.85%) |
Feb 02, 2016 | 27.34 | 27.64 | 27.15 | 27.58 | 343,778 | +0.13(+0.48%) |
Feb 01, 2016 | 26.96 | 27.59 | 26.75 | 27.45 | 361,493 | +0.47(+1.73%) |
Jan 29, 2016 | 26.48 | 27.03 | 26.48 | 26.98 | 647,152 | +0.71(+2.72%) |
Jan 28, 2016 | 25.77 | 26.47 | 25.65 | 26.27 | 344,506 | +0.46(+1.78%) |
Jan 27, 2016 | 25.75 | 26.01 | 25.53 | 25.81 | 432,758 | +0.01(+0.06%) |
Jan 26, 2016 | 25.76 | 26.09 | 25.67 | 25.79 | 347,245 | +0.16(+0.63%) |
Jan 25, 2016 | 25.91 | 26.05 | 25.60 | 25.63 | 338,569 | -0.31(-1.21%) |
Jan 22, 2016 | 25.36 | 25.97 | 25.12 | 25.95 | 335,785 | +0.68(+2.71%) |
Jan 21, 2016 | 25.64 | 25.64 | 25.01 | 25.26 | 414,739 | -0.29(-1.14%) |
Jan 20, 2016 | 25.75 | 25.94 | 25.01 | 25.55 | 327,201 | -0.35(-1.35%) |
Jan 19, 2016 | 25.66 | 26.01 | 25.53 | 25.90 | 309,101 | +0.31(+1.20%) |
Jan 15, 2016 | 25.27 | 25.60 | 25.60 | 25.60 | 462,942 | -0.23(-0.90%) |
Jan 14, 2016 | 25.36 | 26.04 | 25.31 | 25.83 | 357,703 | +0.50(+1.99%) |
Jan 13, 2016 | 25.49 | 25.73 | 25.29 | 25.33 | 275,507 | -0.16(-0.63%) |
Jan 12, 2016 | 25.84 | 25.84 | 25.27 | 25.49 | 439,783 | -0.23(-0.88%) |
Jan 11, 2016 | 25.61 | 25.86 | 25.55 | 25.71 | 281,227 | +0.13(+0.51%) |
Jan 08, 2016 | 25.90 | 25.96 | 25.54 | 25.58 | 418,119 | -0.26(-1.01%) |
Jan 07, 2016 | 25.63 | 26.02 | 25.63 | 25.84 | 806,869 | -0.09(-0.34%) |
Jan 06, 2016 | 25.60 | 26.03 | 25.60 | 25.93 | 295,610 | +0.12(+0.48%) |
Jan 05, 2016 | 25.57 | 25.89 | 25.33 | 25.81 | 319,725 | +0.27(+1.06%) |
Jan 04, 2016 | 25.56 | 25.65 | 25.33 | 25.54 | 569,790 | -0.23(-0.90%) |
Dec 31, 2015 | 26.21 | 25.77 | 25.77 | 25.77 | 344,221 | -0.45(-1.72%) |
Dec 30, 2015 | 26.21 | 26.38 | 26.20 | 26.22 | 257,288 | -0.05(-0.19%) |
Dec 29, 2015 | 26.21 | 26.35 | 26.19 | 26.27 | 195,963 | +0.12(+0.45%) |
Dec 28, 2015 | 25.72 | 26.16 | 25.69 | 26.16 | 238,079 | +0.36(+1.38%) |
Dec 24, 2015 | 25.70 | 25.80 | 25.80 | 25.80 | 132,720 | +0.04(+0.14%) |
Dec 23, 2015 | 25.67 | 25.85 | 25.60 | 25.76 | 345,492 | +0.20(+0.80%) |
Dec 22, 2015 | 25.45 | 25.62 | 25.03 | 25.56 | 344,510 | +0.09(+0.34%) |
Dec 21, 2015 | 25.62 | 25.72 | 25.22 | 25.47 | 271,254 | -0.05(-0.20%) |
Dec 18, 2015 | 25.70 | 25.72 | 25.17 | 25.52 | 1,173,593 | -0.21(-0.82%) |
Dec 17, 2015 | 25.83 | 25.95 | 25.63 | 25.73 | 504,692 | -0.07(-0.25%) |
Dec 16, 2015 | 25.04 | 27.53 | 25.04 | 25.80 | 558,891 | +0.90(+3.60%) |
Dec 15, 2015 | 24.71 | 25.09 | 24.64 | 24.90 | 455,613 | +0.24(+0.97%) |
Dec 14, 2015 | 24.38 | 24.70 | 24.38 | 24.66 | 425,783 | +0.29(+1.20%) |
Dec 11, 2015 | 24.17 | 24.63 | 24.04 | 24.37 | 344,153 | -0.07(-0.30%) |
Dec 10, 2015 | 24.92 | 24.97 | 24.40 | 24.44 | 302,935 | -0.51(-2.04%) |
Dec 09, 2015 | 25.18 | 25.49 | 24.93 | 24.95 | 760,170 | -0.33(-1.30%) |
Dec 08, 2015 | 25.17 | 25.41 | 25.11 | 25.28 | 243,939 | +0.04(+0.14%) |
Dec 07, 2015 | 25.14 | 25.26 | 25.03 | 25.25 | 309,433 | +0.11(+0.43%) |
Dec 04, 2015 | 24.64 | 25.17 | 24.64 | 25.14 | 375,753 | +0.52(+2.13%) |
Dec 03, 2015 | 24.96 | 25.00 | 24.59 | 24.61 | 393,465 | -0.44(-1.75%) |
Dec 02, 2015 | 25.41 | 25.49 | 25.02 | 25.05 | 210,520 | -0.43(-1.69%) |
Dec 01, 2015 | 25.27 | 25.54 | 25.20 | 25.48 | 288,778 | +0.26(+1.04%) |
Nov 30, 2015 | 25.20 | 25.43 | 25.18 | 25.22 | 429,867 | +0.01(+0.06%) |
Nov 27, 2015 | 25.04 | 25.30 | 25.04 | 25.20 | 74,091 | +0.14(+0.55%) |
Nov 25, 2015 | 25.08 | 25.06 | 25.06 | 25.06 | 252,676 | -0.05(-0.20%) |
Nov 24, 2015 | 25.12 | 25.20 | 24.85 | 25.11 | 372,610 | -0.06(-0.23%) |
Nov 23, 2015 | 25.37 | 25.46 | 25.15 | 25.17 | 381,146 | -0.23(-0.92%) |
Nov 20, 2015 | 25.33 | 25.52 | 25.17 | 25.41 | 360,488 | +0.20(+0.81%) |
Nov 19, 2015 | 24.89 | 25.22 | 24.89 | 25.20 | 380,247 | +0.31(+1.23%) |
Nov 18, 2015 | 24.48 | 24.91 | 24.24 | 24.90 | 514,537 | +0.37(+1.52%) |
Nov 17, 2015 | 24.79 | 24.95 | 24.26 | 24.52 | 637,749 | -0.28(-1.12%) |
Nov 16, 2015 | 24.02 | 24.85 | 24.02 | 24.80 | 674,125 | +0.79(+3.28%) |
Nov 13, 2015 | 24.02 | 24.30 | 24.01 | 24.02 | 428,746 | -0.09(-0.39%) |
Nov 12, 2015 | 24.34 | 24.59 | 24.00 | 24.11 | 452,534 | -0.39(-1.59%) |
Nov 11, 2015 | 24.12 | 24.64 | 24.12 | 24.50 | 293,293 | +0.40(+1.65%) |
Nov 10, 2015 | 23.73 | 24.13 | 23.73 | 24.10 | 299,549 | +0.39(+1.64%) |
Nov 09, 2015 | 23.65 | 23.90 | 23.58 | 23.71 | 388,902 | -0.09(-0.39%) |
Nov 06, 2015 | 24.48 | 24.53 | 23.53 | 23.81 | 317,952 | -1.05(-4.21%) |
Nov 05, 2015 | 24.77 | 24.97 | 24.66 | 24.85 | 283,314 | +0.12(+0.50%) |
Nov 04, 2015 | 24.54 | 24.87 | 24.25 | 24.73 | 305,190 | +0.50(+2.05%) |
Nov 03, 2015 | 24.26 | 24.40 | 24.05 | 24.23 | 359,500 | -0.09(-0.39%) |
Nov 02, 2015 | 24.33 | 24.43 | 24.05 | 24.33 | 543,393 | -0.10(-0.41%) |
Oct 30, 2015 | 24.30 | 24.56 | 24.20 | 24.43 | 306,507 | +0.14(+0.59%) |
Oct 29, 2015 | 24.37 | 24.48 | 23.95 | 24.28 | 319,981 | -0.25(-1.03%) |
Oct 28, 2015 | 24.60 | 24.85 | 24.16 | 24.53 | 364,002 | -0.08(-0.32%) |
Oct 27, 2015 | 24.70 | 24.84 | 24.51 | 24.61 | 355,823 | -0.13(-0.52%) |
Oct 26, 2015 | 24.66 | 24.78 | 24.43 | 24.74 | 291,206 | +0.07(+0.29%) |
Oct 23, 2015 | 25.07 | 25.07 | 24.57 | 24.67 | 197,684 | -0.42(-1.67%) |
Oct 22, 2015 | 24.94 | 25.19 | 24.93 | 25.09 | 293,821 | +0.21(+0.84%) |
Oct 21, 2015 | 25.18 | 25.43 | 24.87 | 24.88 | 276,220 | -0.21(-0.83%) |
Oct 20, 2015 | 24.85 | 25.13 | 24.79 | 25.09 | 293,654 | +0.16(+0.64%) |
Oct 19, 2015 | 24.89 | 24.93 | 24.58 | 24.93 | 356,809 | +0.16(+0.64%) |
Oct 16, 2015 | 24.91 | 25.04 | 24.68 | 24.77 | 298,713 | -0.01(-0.06%) |
Oct 15, 2015 | 24.41 | 24.81 | 24.39 | 24.79 | 312,247 | +0.37(+1.51%) |
Oct 14, 2015 | 24.46 | 24.70 | 24.38 | 24.42 | 237,899 | -0.03(-0.12%) |
Oct 13, 2015 | 24.41 | 24.63 | 24.41 | 24.45 | 315,210 | -0.01(-0.06%) |
Oct 12, 2015 | 24.22 | 24.53 | 24.08 | 24.46 | 446,743 | +0.35(+1.44%) |
Oct 09, 2015 | 24.23 | 24.29 | 23.99 | 24.12 | 284,942 | -0.06(-0.24%) |
Oct 08, 2015 | 23.81 | 24.27 | 23.70 | 24.17 | 384,606 | +0.33(+1.39%) |
Oct 07, 2015 | 23.94 | 24.06 | 23.77 | 23.84 | 502,781 | -0.08(-0.33%) |
Oct 06, 2015 | 24.20 | 24.20 | 23.86 | 23.92 | 409,990 | -0.30(-1.25%) |
Oct 05, 2015 | 23.94 | 24.23 | 23.83 | 24.22 | 405,531 | +0.29(+1.21%) |
Oct 02, 2015 | 23.78 | 23.94 | 23.52 | 23.94 | 307,051 | +0.22(+0.94%) |
Oct 01, 2015 | 24.03 | 24.03 | 23.50 | 23.71 | 489,074 | -0.28(-1.17%) |
Sep 30, 2015 | 23.60 | 24.04 | 23.51 | 23.99 | 393,452 | +0.42(+1.78%) |
Sep 29, 2015 | 23.57 | 23.81 | 23.45 | 23.57 | 417,841 | +0.00(+0.00%) |
Sep 28, 2015 | 23.33 | 23.70 | 23.33 | 23.57 | 603,627 | +0.19(+0.80%) |
Sep 25, 2015 | 23.14 | 23.73 | 23.03 | 23.39 | 483,504 | +0.29(+1.25%) |
Sep 24, 2015 | 22.79 | 23.11 | 22.77 | 23.10 | 413,064 | +0.24(+1.04%) |
Sep 23, 2015 | 22.73 | 22.88 | 22.60 | 22.86 | 352,349 | +0.16(+0.70%) |
Sep 22, 2015 | 22.70 | 22.95 | 22.56 | 22.70 | 249,178 | -0.12(-0.54%) |
Sep 21, 2015 | 22.80 | 22.98 | 22.68 | 22.82 | 314,761 | +0.16(+0.70%) |
Sep 18, 2015 | 22.58 | 22.90 | 22.49 | 22.67 | 1,095,001 | -0.11(-0.48%) |
Sep 17, 2015 | 22.36 | 23.06 | 22.23 | 22.77 | 350,288 | +0.36(+1.61%) |
Sep 16, 2015 | 22.31 | 22.46 | 22.14 | 22.41 | 344,411 | +0.16(+0.71%) |
Sep 15, 2015 | 22.10 | 22.29 | 21.92 | 22.25 | 297,097 | +0.18(+0.82%) |
Sep 14, 2015 | 22.10 | 22.24 | 22.01 | 22.07 | 245,645 | +0.08(+0.36%) |
Sep 11, 2015 | 21.71 | 22.01 | 21.63 | 21.99 | 328,138 | +0.25(+1.13%) |
Sep 10, 2015 | 21.87 | 22.01 | 21.70 | 21.75 | 306,417 | -0.13(-0.59%) |
Sep 09, 2015 | 22.13 | 22.33 | 21.84 | 21.88 | 323,549 | -0.19(-0.88%) |
Sep 08, 2015 | 21.85 | 22.10 | 21.77 | 22.07 | 458,197 | +0.48(+2.21%) |
Sep 04, 2015 | 21.75 | 21.60 | 21.60 | 21.60 | 335,363 | -0.34(-1.55%) |
Sep 03, 2015 | 21.94 | 22.08 | 21.81 | 21.94 | 409,598 | +0.13(+0.60%) |
Sep 02, 2015 | 22.09 | 22.18 | 21.69 | 21.81 | 673,461 | -0.04(-0.17%) |
Sep 01, 2015 | 22.16 | 22.30 | 21.77 | 21.84 | 531,612 | -0.57(-2.54%) |
Aug 31, 2015 | 22.58 | 22.66 | 22.11 | 22.41 | 389,662 | -0.22(-0.98%) |
Aug 28, 2015 | 22.88 | 23.00 | 22.41 | 22.63 | 510,716 | -0.22(-0.97%) |
Aug 27, 2015 | 22.68 | 22.92 | 22.47 | 22.86 | 543,405 | +0.26(+1.17%) |
Aug 26, 2015 | 22.58 | 22.66 | 22.08 | 22.59 | 404,065 | +0.35(+1.57%) |
Aug 25, 2015 | 23.21 | 23.35 | 22.23 | 22.24 | 532,968 | -0.66(-2.90%) |
Aug 24, 2015 | 23.09 | 23.58 | 22.81 | 22.91 | 699,706 | -0.98(-4.10%) |
Aug 21, 2015 | 23.73 | 24.17 | 23.52 | 23.88 | 493,159 | -0.21(-0.86%) |
Aug 20, 2015 | 24.03 | 24.36 | 23.98 | 24.09 | 470,087 | -0.09(-0.38%) |
Aug 19, 2015 | 24.03 | 24.31 | 23.81 | 24.18 | 294,844 | +0.09(+0.39%) |
Aug 18, 2015 | 24.17 | 24.28 | 24.01 | 24.09 | 273,474 | -0.18(-0.74%) |
Aug 17, 2015 | 24.10 | 24.38 | 23.99 | 24.27 | 245,405 | +0.16(+0.65%) |
Aug 14, 2015 | 23.81 | 24.12 | 23.76 | 24.11 | 235,646 | +0.26(+1.11%) |
Aug 13, 2015 | 23.86 | 24.01 | 23.69 | 23.85 | 244,083 | -0.10(-0.42%) |
Aug 12, 2015 | 23.67 | 23.98 | 23.58 | 23.95 | 366,559 | +0.29(+1.24%) |
Aug 11, 2015 | 23.40 | 23.66 | 23.27 | 23.66 | 309,294 | +0.29(+1.22%) |
Aug 10, 2015 | 23.41 | 23.59 | 23.26 | 23.37 | 377,812 | -0.05(-0.21%) |
Aug 07, 2015 | 23.11 | 23.53 | 23.06 | 23.42 | 294,558 | +0.21(+0.92%) |
Aug 06, 2015 | 23.10 | 23.21 | 22.85 | 23.21 | 399,207 | +0.09(+0.37%) |
Aug 05, 2015 | 23.18 | 23.33 | 23.03 | 23.12 | 250,735 | +0.06(+0.28%) |
Aug 04, 2015 | 23.41 | 23.41 | 23.04 | 23.06 | 332,649 | -0.41(-1.76%) |
Aug 03, 2015 | 23.64 | 23.74 | 23.36 | 23.47 | 241,241 | -0.11(-0.45%) |
Jul 31, 2015 | 23.54 | 23.73 | 23.41 | 23.58 | 585,147 | +0.29(+1.26%) |
Jul 30, 2015 | 23.04 | 23.41 | 22.96 | 23.28 | 459,240 | +0.17(+0.74%) |
Jul 29, 2015 | 22.78 | 23.12 | 22.66 | 23.11 | 578,405 | +0.31(+1.35%) |
Jul 28, 2015 | 22.64 | 22.83 | 22.40 | 22.81 | 523,094 | +0.16(+0.73%) |
Jul 27, 2015 | 22.36 | 22.71 | 22.36 | 22.64 | 311,450 | +0.29(+1.28%) |
Jul 24, 2015 | 22.34 | 22.49 | 22.24 | 22.36 | 425,760 | +0.00(+0.00%) |
Jul 23, 2015 | 22.63 | 22.63 | 22.18 | 22.36 | 463,509 | -0.26(-1.17%) |
Jul 22, 2015 | 22.41 | 22.73 | 22.38 | 22.62 | 320,115 | +0.15(+0.67%) |
Jul 21, 2015 | 22.69 | 22.76 | 22.37 | 22.47 | 351,712 | -0.24(-1.04%) |
Jul 20, 2015 | 22.92 | 22.92 | 22.59 | 22.71 | 361,415 | -0.22(-0.97%) |
Jul 17, 2015 | 23.07 | 23.17 | 22.87 | 22.93 | 561,268 | -0.16(-0.71%) |
Jul 16, 2015 | 22.83 | 23.19 | 22.83 | 23.09 | 495,238 | +0.28(+1.22%) |
Jul 15, 2015 | 22.73 | 22.83 | 22.53 | 22.81 | 332,698 | +0.09(+0.41%) |
Jul 14, 2015 | 22.83 | 22.90 | 22.70 | 22.72 | 305,336 | -0.10(-0.44%) |
Jul 13, 2015 | 22.79 | 22.99 | 22.68 | 22.82 | 429,540 | +0.07(+0.31%) |
Jul 10, 2015 | 22.51 | 22.96 | 22.38 | 22.75 | 453,922 | +0.24(+1.08%) |
Jul 09, 2015 | 22.98 | 23.02 | 22.42 | 22.51 | 666,050 | -0.34(-1.47%) |
Jul 08, 2015 | 22.83 | 23.05 | 22.77 | 22.84 | 705,115 | -0.11(-0.47%) |
Jul 07, 2015 | 22.66 | 23.04 | 22.66 | 22.95 | 863,579 | +0.42(+1.87%) |
Jul 06, 2015 | 22.38 | 22.56 | 22.18 | 22.53 | 535,444 | +0.20(+0.90%) |
Jul 02, 2015 | 22.16 | 22.33 | 22.33 | 22.33 | 611,609 | +0.27(+1.23%) |
Jul 01, 2015 | 21.96 | 22.10 | 21.83 | 22.06 | 705,109 | +0.17(+0.78%) |
Jun 30, 2015 | 22.11 | 22.13 | 21.83 | 21.88 | 651,148 | -0.15(-0.68%) |
Jun 29, 2015 | 22.19 | 22.51 | 22.02 | 22.03 | 701,183 | -0.16(-0.71%) |
Jun 26, 2015 | 21.98 | 22.24 | 21.86 | 22.19 | 752,469 | +0.19(+0.88%) |
Jun 25, 2015 | 22.25 | 22.25 | 21.95 | 22.00 | 623,526 | -0.21(-0.96%) |
Jun 24, 2015 | 22.29 | 22.38 | 22.21 | 22.21 | 652,118 | -0.11(-0.51%) |
Jun 23, 2015 | 22.48 | 22.48 | 22.18 | 22.33 | 473,405 | -0.22(-0.98%) |
Jun 22, 2015 | 22.58 | 22.59 | 22.38 | 22.55 | 493,196 | +0.01(+0.03%) |
Jun 19, 2015 | 22.81 | 22.87 | 22.52 | 22.54 | 974,730 | -0.11(-0.50%) |
Jun 18, 2015 | 22.18 | 22.68 | 22.18 | 22.66 | 810,353 | +0.49(+2.22%) |
Jun 17, 2015 | 21.94 | 22.23 | 21.86 | 22.16 | 626,554 | +0.24(+1.07%) |
Jun 16, 2015 | 21.73 | 21.98 | 21.51 | 21.93 | 481,517 | +0.20(+0.92%) |
Jun 15, 2015 | 21.78 | 21.89 | 21.49 | 21.73 | 580,293 | -0.07(-0.33%) |
Jun 12, 2015 | 21.88 | 21.94 | 21.69 | 21.80 | 358,080 | -0.16(-0.75%) |
Jun 11, 2015 | 21.88 | 21.98 | 21.77 | 21.96 | 433,864 | +0.20(+0.92%) |
Jun 10, 2015 | 21.76 | 21.97 | 21.75 | 21.76 | 632,681 | +0.05(+0.23%) |
Jun 09, 2015 | 21.90 | 22.04 | 21.71 | 21.71 | 384,089 | -0.17(-0.78%) |
Jun 08, 2015 | 21.86 | 21.97 | 21.77 | 21.88 | 404,963 | +0.02(+0.10%) |
Jun 05, 2015 | 22.10 | 22.22 | 21.74 | 21.86 | 524,152 | -0.35(-1.58%) |
Jun 04, 2015 | 22.29 | 22.46 | 22.19 | 22.21 | 428,440 | -0.19(-0.83%) |
Jun 03, 2015 | 22.56 | 22.80 | 22.26 | 22.40 | 598,120 | -0.16(-0.73%) |
Jun 02, 2015 | 22.71 | 22.98 | 22.38 | 22.56 | 716,179 | -0.26(-1.13%) |
Jun 01, 2015 | 22.88 | 22.99 | 22.76 | 22.82 | 604,878 | -0.03(-0.13%) |
May 29, 2015 | 22.93 | 23.02 | 22.78 | 22.85 | 756,001 | -0.07(-0.31%) |
May 28, 2015 | 22.86 | 22.98 | 22.74 | 22.92 | 470,558 | +0.01(+0.03%) |
May 27, 2015 | 22.81 | 22.93 | 22.72 | 22.91 | 484,379 | +0.14(+0.63%) |
May 26, 2015 | 22.85 | 22.91 | 22.57 | 22.77 | 616,124 | -0.13(-0.56%) |
May 22, 2015 | 22.96 | 22.90 | 22.90 | 22.90 | 279,124 | -0.09(-0.37%) |
May 21, 2015 | 23.06 | 23.07 | 22.91 | 22.98 | 506,141 | -0.01(-0.06%) |
May 20, 2015 | 22.96 | 23.13 | 22.92 | 23.00 | 401,516 | +0.03(+0.12%) |
May 19, 2015 | 22.96 | 23.06 | 22.81 | 22.97 | 353,887 | -0.06(-0.28%) |
May 18, 2015 | 22.78 | 23.08 | 22.70 | 23.03 | 527,766 | +0.18(+0.77%) |
May 15, 2015 | 22.77 | 22.96 | 22.69 | 22.86 | 475,728 | +0.13(+0.56%) |
May 14, 2015 | 22.53 | 22.78 | 22.47 | 22.73 | 469,891 | +0.33(+1.45%) |
May 13, 2015 | 22.60 | 22.74 | 22.31 | 22.41 | 507,474 | -0.13(-0.56%) |
May 12, 2015 | 22.46 | 22.59 | 22.27 | 22.53 | 466,644 | -0.02(-0.09%) |
May 11, 2015 | 22.53 | 22.86 | 22.50 | 22.55 | 679,233 | -0.02(-0.09%) |
May 08, 2015 | 22.74 | 22.74 | 22.45 | 22.57 | 494,886 | +0.11(+0.50%) |
May 07, 2015 | 22.57 | 22.71 | 22.45 | 22.46 | 520,235 | -0.15(-0.66%) |
May 06, 2015 | 22.69 | 22.80 | 22.33 | 22.61 | 603,146 | -0.13(-0.59%) |
May 05, 2015 | 23.20 | 23.26 | 22.72 | 22.74 | 608,867 | -0.54(-2.34%) |
May 04, 2015 | 23.05 | 23.51 | 23.03 | 23.29 | 924,571 | +0.27(+1.17%) |