Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.18 | 17.48 | 16.98 | 17.26 | 340,064 | +0.03(+0.17%) |
Mar 30, 2016 | 17.24 | 17.51 | 17.00 | 17.23 | 170,789 | +0.04(+0.23%) |
Mar 29, 2016 | 16.67 | 17.30 | 16.37 | 17.19 | 255,291 | +0.50(+3.00%) |
Mar 28, 2016 | 16.96 | 17.23 | 16.51 | 16.69 | 123,827 | -0.17(-1.01%) |
Mar 24, 2016 | 16.94 | 16.86 | 16.86 | 16.86 | 123,800 | -0.22(-1.29%) |
Mar 23, 2016 | 17.53 | 17.53 | 16.90 | 17.08 | 220,863 | -0.51(-2.90%) |
Mar 22, 2016 | 17.31 | 17.95 | 16.88 | 17.59 | 176,363 | +0.26(+1.50%) |
Mar 21, 2016 | 17.19 | 18.03 | 17.10 | 17.33 | 223,165 | +0.33(+1.94%) |
Mar 18, 2016 | 16.24 | 17.09 | 15.89 | 17.00 | 393,349 | +0.84(+5.20%) |
Mar 17, 2016 | 15.77 | 16.20 | 15.62 | 16.16 | 166,714 | +0.32(+2.02%) |
Mar 16, 2016 | 15.98 | 16.01 | 15.56 | 15.84 | 148,447 | -0.15(-0.94%) |
Mar 15, 2016 | 16.86 | 16.86 | 15.96 | 15.99 | 103,195 | -0.92(-5.44%) |
Mar 14, 2016 | 16.82 | 17.13 | 16.37 | 16.91 | 213,386 | +0.07(+0.42%) |
Mar 11, 2016 | 16.35 | 16.35 | 16.24 | 16.84 | 192,261 | +0.68(+4.21%) |
Mar 10, 2016 | 16.55 | 16.63 | 15.99 | 16.16 | 113,174 | -0.29(-1.76%) |
Mar 09, 2016 | 16.41 | 16.62 | 16.25 | 16.45 | 96,038 | +0.13(+0.80%) |
Mar 08, 2016 | 16.73 | 16.97 | 16.17 | 16.32 | 209,518 | -0.46(-2.74%) |
Mar 07, 2016 | 16.58 | 17.19 | 16.58 | 16.78 | 259,421 | +0.21(+1.27%) |
Mar 04, 2016 | 16.76 | 17.04 | 16.52 | 16.57 | 266,955 | -0.07(-0.42%) |
Mar 03, 2016 | 16.32 | 16.68 | 16.32 | 16.64 | 140,420 | +0.32(+1.96%) |
Mar 02, 2016 | 15.94 | 16.61 | 15.07 | 16.32 | 154,796 | +0.39(+2.45%) |
Mar 01, 2016 | 15.71 | 15.94 | 15.55 | 15.93 | 156,949 | +0.26(+1.66%) |
Feb 29, 2016 | 16.48 | 16.63 | 15.65 | 15.67 | 173,865 | -0.84(-5.09%) |
Feb 26, 2016 | 15.66 | 16.60 | 15.60 | 16.51 | 285,400 | +0.94(+6.04%) |
Feb 25, 2016 | 16.20 | 16.43 | 14.66 | 15.57 | 239,569 | -0.65(-4.01%) |
Feb 24, 2016 | 15.26 | 16.29 | 15.26 | 16.22 | 437,659 | +1.00(+6.57%) |
Feb 23, 2016 | 15.00 | 15.46 | 14.89 | 15.22 | 216,901 | +0.17(+1.13%) |
Feb 22, 2016 | 14.21 | 15.07 | 14.21 | 15.05 | 353,356 | +0.89(+6.29%) |
Feb 19, 2016 | 13.75 | 14.30 | 13.68 | 14.16 | 390,669 | +0.29(+2.09%) |
Feb 18, 2016 | 15.26 | 15.69 | 13.21 | 13.87 | 692,657 | -1.38(-9.05%) |
Feb 17, 2016 | 15.15 | 15.69 | 14.80 | 15.25 | 605,747 | +0.07(+0.46%) |
Feb 16, 2016 | 15.09 | 15.49 | 14.84 | 15.18 | 278,446 | +0.19(+1.27%) |
Feb 12, 2016 | 15.37 | 14.99 | 14.99 | 14.99 | 130,800 | -0.29(-1.90%) |
Feb 11, 2016 | 15.19 | 15.60 | 15.10 | 15.28 | 172,352 | -0.12(-0.78%) |
Feb 10, 2016 | 15.55 | 15.83 | 15.33 | 15.40 | 292,307 | -0.13(-0.84%) |
Feb 09, 2016 | 15.76 | 15.99 | 15.18 | 15.53 | 411,203 | -0.81(-4.96%) |
Feb 08, 2016 | 16.30 | 16.48 | 15.82 | 16.34 | 286,128 | -0.06(-0.37%) |
Feb 05, 2016 | 16.77 | 16.77 | 16.06 | 16.40 | 293,673 | -0.49(-2.90%) |
Feb 04, 2016 | 17.01 | 17.39 | 16.61 | 16.89 | 130,639 | -0.07(-0.41%) |
Feb 03, 2016 | 17.56 | 17.56 | 16.28 | 16.96 | 346,619 | -0.56(-3.20%) |
Feb 02, 2016 | 17.37 | 17.84 | 17.29 | 17.52 | 219,993 | -0.06(-0.34%) |
Feb 01, 2016 | 17.04 | 18.02 | 16.84 | 17.58 | 367,534 | +0.54(+3.17%) |
Jan 29, 2016 | 16.23 | 17.04 | 16.02 | 17.04 | 294,075 | +1.09(+6.83%) |
Jan 28, 2016 | 16.70 | 16.70 | 15.77 | 15.95 | 257,785 | -0.63(-3.80%) |
Jan 27, 2016 | 17.07 | 17.18 | 16.49 | 16.58 | 203,724 | -0.73(-4.22%) |
Jan 26, 2016 | 17.37 | 17.45 | 17.00 | 17.31 | 194,076 | +0.10(+0.58%) |
Jan 25, 2016 | 16.83 | 17.81 | 16.83 | 17.21 | 327,450 | +0.27(+1.59%) |
Jan 22, 2016 | 16.74 | 17.00 | 16.59 | 16.94 | 241,791 | +0.35(+2.11%) |
Jan 21, 2016 | 16.96 | 17.06 | 16.53 | 16.59 | 254,007 | -0.38(-2.24%) |
Jan 20, 2016 | 17.17 | 17.17 | 16.38 | 16.97 | 337,911 | -0.37(-2.13%) |
Jan 19, 2016 | 17.91 | 18.30 | 17.22 | 17.34 | 161,465 | -0.36(-2.03%) |
Jan 15, 2016 | 17.65 | 17.70 | 17.70 | 17.70 | 420,100 | -0.30(-1.67%) |
Jan 14, 2016 | 17.35 | 18.20 | 17.23 | 18.00 | 323,243 | +0.77(+4.47%) |
Jan 13, 2016 | 17.40 | 17.83 | 17.05 | 17.23 | 357,542 | -0.08(-0.46%) |
Jan 12, 2016 | 17.91 | 18.08 | 16.94 | 17.31 | 411,035 | -0.48(-2.70%) |
Jan 11, 2016 | 17.92 | 18.05 | 17.41 | 17.79 | 504,530 | -0.13(-0.73%) |
Jan 08, 2016 | 16.71 | 18.41 | 16.71 | 17.92 | 581,433 | -1.17(-6.13%) |
Jan 07, 2016 | 19.97 | 19.97 | 18.27 | 19.09 | 393,338 | -1.26(-6.19%) |
Jan 06, 2016 | 20.54 | 20.96 | 20.22 | 20.35 | 242,324 | -0.37(-1.79%) |
Jan 05, 2016 | 20.15 | 20.92 | 19.95 | 20.72 | 386,453 | +0.67(+3.34%) |
Jan 04, 2016 | 19.73 | 20.68 | 19.60 | 20.05 | 396,867 | -1.15(-5.42%) |
Dec 31, 2015 | 21.22 | 21.20 | 21.20 | 21.20 | 156,400 | -0.08(-0.38%) |
Dec 30, 2015 | 21.60 | 21.68 | 21.05 | 21.28 | 115,595 | -0.31(-1.44%) |
Dec 29, 2015 | 21.75 | 22.23 | 21.39 | 21.59 | 155,374 | -0.11(-0.51%) |
Dec 28, 2015 | 21.15 | 21.99 | 21.07 | 21.70 | 181,192 | +0.53(+2.50%) |
Dec 24, 2015 | 21.15 | 21.17 | 21.17 | 21.17 | 63,600 | +0.12(+0.57%) |
Dec 23, 2015 | 20.91 | 21.89 | 20.75 | 21.05 | 67,130 | +0.25(+1.20%) |
Dec 22, 2015 | 20.43 | 20.88 | 20.26 | 20.80 | 76,768 | +0.44(+2.16%) |
Dec 21, 2015 | 20.45 | 20.64 | 20.00 | 20.36 | 138,501 | -0.01(-0.05%) |
Dec 18, 2015 | 20.46 | 20.84 | 20.25 | 20.37 | 313,821 | -0.21(-1.02%) |
Dec 17, 2015 | 21.81 | 21.89 | 20.53 | 20.58 | 244,677 | -1.15(-5.29%) |
Dec 16, 2015 | 21.86 | 22.19 | 21.09 | 21.73 | 394,411 | -0.03(-0.14%) |
Dec 15, 2015 | 21.18 | 22.36 | 21.02 | 21.76 | 291,565 | +0.63(+2.98%) |
Dec 14, 2015 | 21.34 | 21.59 | 20.70 | 21.13 | 547,042 | -0.67(-3.07%) |
Dec 11, 2015 | 21.69 | 22.14 | 21.17 | 21.80 | 284,790 | -0.21(-0.95%) |
Dec 10, 2015 | 21.82 | 22.34 | 21.48 | 22.01 | 292,324 | +0.23(+1.06%) |
Dec 09, 2015 | 21.89 | 22.20 | 21.60 | 21.78 | 125,784 | -0.09(-0.41%) |
Dec 08, 2015 | 21.88 | 22.14 | 21.61 | 21.87 | 143,759 | -0.13(-0.59%) |
Dec 07, 2015 | 21.93 | 22.09 | 21.76 | 22.00 | 111,141 | +0.00(+0.00%) |
Dec 04, 2015 | 21.83 | 22.02 | 21.75 | 22.00 | 160,367 | +0.17(+0.78%) |
Dec 03, 2015 | 22.03 | 22.09 | 21.60 | 21.83 | 199,137 | -0.07(-0.32%) |
Dec 02, 2015 | 21.85 | 22.10 | 21.71 | 21.90 | 159,280 | +0.08(+0.37%) |
Dec 01, 2015 | 21.75 | 21.88 | 21.46 | 21.82 | 116,901 | +0.13(+0.60%) |
Nov 30, 2015 | 21.06 | 21.71 | 21.06 | 21.69 | 238,514 | +0.72(+3.43%) |
Nov 27, 2015 | 20.99 | 21.26 | 20.77 | 20.97 | 53,396 | -0.02(-0.10%) |
Nov 25, 2015 | 20.83 | 20.99 | 20.99 | 20.99 | 67,300 | +0.15(+0.72%) |
Nov 24, 2015 | 20.67 | 20.99 | 20.50 | 20.84 | 73,513 | +0.08(+0.39%) |
Nov 23, 2015 | 20.71 | 21.05 | 20.63 | 20.76 | 58,642 | +0.09(+0.44%) |
Nov 20, 2015 | 20.79 | 21.05 | 20.65 | 20.67 | 68,433 | +0.01(+0.05%) |
Nov 19, 2015 | 20.78 | 21.01 | 20.65 | 20.66 | 57,809 | -0.22(-1.05%) |
Nov 18, 2015 | 20.77 | 21.12 | 20.67 | 20.88 | 137,909 | +0.11(+0.53%) |
Nov 17, 2015 | 20.84 | 21.56 | 20.59 | 20.77 | 125,504 | -0.05(-0.24%) |
Nov 16, 2015 | 21.09 | 21.36 | 20.72 | 20.82 | 90,221 | -0.22(-1.05%) |
Nov 13, 2015 | 21.01 | 21.82 | 20.89 | 21.04 | 146,448 | -0.12(-0.57%) |
Nov 12, 2015 | 21.05 | 21.61 | 20.96 | 21.16 | 260,083 | -0.07(-0.33%) |
Nov 11, 2015 | 21.65 | 21.65 | 21.22 | 21.23 | 140,496 | -0.38(-1.76%) |
Nov 10, 2015 | 21.71 | 21.96 | 21.46 | 21.61 | 281,074 | -0.10(-0.46%) |
Nov 09, 2015 | 21.80 | 21.84 | 21.40 | 21.71 | 181,679 | -0.09(-0.41%) |
Nov 06, 2015 | 21.40 | 21.92 | 21.11 | 21.80 | 206,754 | +0.48(+2.25%) |
Nov 05, 2015 | 21.14 | 21.48 | 20.34 | 21.32 | 191,906 | +0.28(+1.33%) |
Nov 04, 2015 | 20.69 | 21.23 | 20.66 | 21.04 | 240,778 | +0.39(+1.89%) |
Nov 03, 2015 | 19.95 | 21.98 | 19.95 | 20.65 | 598,071 | +0.63(+3.15%) |
Nov 02, 2015 | 19.20 | 20.14 | 19.20 | 20.02 | 427,252 | +0.80(+4.16%) |
Oct 30, 2015 | 20.46 | 20.64 | 19.19 | 19.22 | 715,882 | -1.18(-5.78%) |
Oct 29, 2015 | 18.05 | 20.55 | 17.25 | 20.40 | 1,570,438 | +3.06(+17.65%) |
Oct 28, 2015 | 17.32 | 17.45 | 17.16 | 17.34 | 704,929 | -0.04(-0.23%) |
Oct 27, 2015 | 17.40 | 17.72 | 17.35 | 17.38 | 329,655 | +0.02(+0.12%) |
Oct 26, 2015 | 17.88 | 17.94 | 17.23 | 17.36 | 270,714 | -0.61(-3.39%) |
Oct 23, 2015 | 18.21 | 18.56 | 17.62 | 17.97 | 356,210 | -0.38(-2.07%) |
Oct 22, 2015 | 18.46 | 18.59 | 17.83 | 18.35 | 368,350 | -0.02(-0.11%) |
Oct 21, 2015 | 18.63 | 18.74 | 18.31 | 18.37 | 197,523 | -0.27(-1.45%) |
Oct 20, 2015 | 18.45 | 18.69 | 18.24 | 18.64 | 431,728 | +0.18(+0.98%) |
Oct 19, 2015 | 18.23 | 18.66 | 18.19 | 18.46 | 542,603 | +0.15(+0.82%) |
Oct 16, 2015 | 18.57 | 18.74 | 18.19 | 18.31 | 218,220 | -0.19(-1.03%) |
Oct 15, 2015 | 18.04 | 18.54 | 17.93 | 18.50 | 342,721 | +0.45(+2.49%) |
Oct 14, 2015 | 18.20 | 18.44 | 17.70 | 18.05 | 208,494 | -0.18(-0.99%) |
Oct 13, 2015 | 18.25 | 19.42 | 18.19 | 18.23 | 169,429 | -0.09(-0.49%) |
Oct 12, 2015 | 18.38 | 18.52 | 18.10 | 18.32 | 156,043 | -0.04(-0.22%) |
Oct 09, 2015 | 18.45 | 18.45 | 18.08 | 18.36 | 220,607 | +0.00(+0.00%) |
Oct 08, 2015 | 18.96 | 19.14 | 18.27 | 18.36 | 185,103 | -0.68(-3.57%) |
Oct 07, 2015 | 19.07 | 19.15 | 18.73 | 19.04 | 284,444 | +0.14(+0.74%) |
Oct 06, 2015 | 19.38 | 19.98 | 18.52 | 18.90 | 203,504 | -0.51(-2.63%) |
Oct 05, 2015 | 19.48 | 19.56 | 19.14 | 19.41 | 213,771 | +0.01(+0.05%) |
Oct 02, 2015 | 18.79 | 19.51 | 18.67 | 19.40 | 305,090 | +0.46(+2.43%) |
Oct 01, 2015 | 18.94 | 19.31 | 18.72 | 18.94 | 170,825 | +0.06(+0.32%) |
Sep 30, 2015 | 18.97 | 19.07 | 18.56 | 18.88 | 219,008 | +0.06(+0.32%) |
Sep 29, 2015 | 19.20 | 19.30 | 18.59 | 18.82 | 232,744 | -0.40(-2.08%) |
Sep 28, 2015 | 19.65 | 19.68 | 18.90 | 19.22 | 210,569 | -0.53(-2.68%) |
Sep 25, 2015 | 20.25 | 20.45 | 19.51 | 19.75 | 358,707 | -0.36(-1.79%) |
Sep 24, 2015 | 20.15 | 20.31 | 20.01 | 20.11 | 75,973 | -0.13(-0.64%) |
Sep 23, 2015 | 20.03 | 20.49 | 19.96 | 20.24 | 115,225 | +0.16(+0.80%) |
Sep 22, 2015 | 20.11 | 20.19 | 19.83 | 20.08 | 228,055 | -0.18(-0.89%) |
Sep 21, 2015 | 20.63 | 20.96 | 20.12 | 20.26 | 200,304 | -0.32(-1.55%) |
Sep 18, 2015 | 20.34 | 20.86 | 20.34 | 20.58 | 279,565 | -0.01(-0.05%) |
Sep 17, 2015 | 20.24 | 20.75 | 20.16 | 20.59 | 233,959 | +0.14(+0.68%) |
Sep 16, 2015 | 20.82 | 21.02 | 20.38 | 20.45 | 127,660 | -0.33(-1.59%) |
Sep 15, 2015 | 20.48 | 20.89 | 20.44 | 20.78 | 133,437 | +0.33(+1.61%) |
Sep 14, 2015 | 20.80 | 20.80 | 20.40 | 20.45 | 75,981 | -0.30(-1.45%) |
Sep 11, 2015 | 20.76 | 20.81 | 20.54 | 20.75 | 83,781 | -0.12(-0.57%) |
Sep 10, 2015 | 20.81 | 21.07 | 20.66 | 20.87 | 199,360 | +0.05(+0.24%) |
Sep 09, 2015 | 21.32 | 21.57 | 20.76 | 20.82 | 357,327 | -0.37(-1.75%) |
Sep 08, 2015 | 21.08 | 21.42 | 20.85 | 21.19 | 206,975 | +0.32(+1.53%) |
Sep 04, 2015 | 20.55 | 20.87 | 20.87 | 20.87 | 123,400 | +0.11(+0.53%) |
Sep 03, 2015 | 21.60 | 21.68 | 20.68 | 20.76 | 290,452 | -0.69(-3.22%) |
Sep 02, 2015 | 20.85 | 21.54 | 20.79 | 21.45 | 375,628 | +1.17(+5.77%) |
Sep 01, 2015 | 20.32 | 20.59 | 20.13 | 20.28 | 276,409 | -0.31(-1.51%) |
Aug 31, 2015 | 20.41 | 20.75 | 20.32 | 20.59 | 345,347 | +0.14(+0.68%) |
Aug 28, 2015 | 20.62 | 20.67 | 20.20 | 20.45 | 227,749 | -0.25(-1.21%) |
Aug 27, 2015 | 20.65 | 20.87 | 20.25 | 20.70 | 173,657 | +0.13(+0.63%) |
Aug 26, 2015 | 20.92 | 21.25 | 20.07 | 20.57 | 270,624 | -0.01(-0.05%) |
Aug 25, 2015 | 21.10 | 21.10 | 18.23 | 20.58 | 122,638 | +0.08(+0.39%) |
Aug 24, 2015 | 19.69 | 20.96 | 19.37 | 20.50 | 230,057 | +0.00(+0.00%) |
Aug 21, 2015 | 20.15 | 20.85 | 20.15 | 20.50 | 161,917 | -0.05(-0.24%) |
Aug 20, 2015 | 21.05 | 21.20 | 20.47 | 20.55 | 231,653 | -0.68(-3.20%) |
Aug 19, 2015 | 21.21 | 21.43 | 20.98 | 21.23 | 122,511 | -0.13(-0.61%) |
Aug 18, 2015 | 21.23 | 21.46 | 20.21 | 21.36 | 140,857 | +0.07(+0.33%) |
Aug 17, 2015 | 20.99 | 21.46 | 20.93 | 21.29 | 111,256 | +0.27(+1.28%) |
Aug 14, 2015 | 21.02 | 21.03 | 20.64 | 21.02 | 127,042 | -0.05(-0.24%) |
Aug 13, 2015 | 21.11 | 21.36 | 20.94 | 21.07 | 139,894 | -0.06(-0.28%) |
Aug 12, 2015 | 20.95 | 21.21 | 20.86 | 21.13 | 211,421 | +0.16(+0.76%) |
Aug 11, 2015 | 20.85 | 21.05 | 20.76 | 20.97 | 151,210 | +0.01(+0.05%) |
Aug 10, 2015 | 20.68 | 21.06 | 20.68 | 20.96 | 144,717 | +0.35(+1.70%) |
Aug 07, 2015 | 20.50 | 20.64 | 20.30 | 20.61 | 203,791 | -0.01(-0.05%) |
Aug 06, 2015 | 20.52 | 20.79 | 20.36 | 20.62 | 237,206 | +0.08(+0.39%) |
Aug 05, 2015 | 21.02 | 21.19 | 20.47 | 20.54 | 204,033 | -0.31(-1.49%) |
Aug 04, 2015 | 20.61 | 21.10 | 20.35 | 20.85 | 470,054 | +0.23(+1.12%) |
Aug 03, 2015 | 20.70 | 20.94 | 20.41 | 20.62 | 492,019 | -0.09(-0.43%) |
Jul 31, 2015 | 21.01 | 21.14 | 20.26 | 20.71 | 724,622 | -0.25(-1.19%) |
Jul 30, 2015 | 21.43 | 22.02 | 20.90 | 20.96 | 458,669 | -0.51(-2.38%) |
Jul 29, 2015 | 21.83 | 22.33 | 21.26 | 21.47 | 453,188 | -0.41(-1.87%) |
Jul 28, 2015 | 22.42 | 22.56 | 21.66 | 21.88 | 405,761 | -0.51(-2.28%) |
Jul 27, 2015 | 22.54 | 22.67 | 21.97 | 22.39 | 473,176 | -0.50(-2.18%) |
Jul 24, 2015 | 23.37 | 23.37 | 22.31 | 22.89 | 414,600 | -0.77(-3.25%) |
Jul 23, 2015 | 24.51 | 24.51 | 23.24 | 23.66 | 457,010 | -0.60(-2.47%) |
Jul 22, 2015 | 24.45 | 24.59 | 24.10 | 24.26 | 215,989 | -0.18(-0.74%) |
Jul 21, 2015 | 23.91 | 24.50 | 23.79 | 24.44 | 255,219 | +0.49(+2.05%) |
Jul 20, 2015 | 24.42 | 24.50 | 23.92 | 23.95 | 111,928 | -0.48(-1.96%) |
Jul 17, 2015 | 24.13 | 24.50 | 24.11 | 24.43 | 140,801 | +0.39(+1.62%) |
Jul 16, 2015 | 23.81 | 24.43 | 23.81 | 24.04 | 202,990 | +0.30(+1.26%) |
Jul 15, 2015 | 23.84 | 24.14 | 23.51 | 23.74 | 172,465 | -0.06(-0.25%) |
Jul 14, 2015 | 23.77 | 24.00 | 23.47 | 23.80 | 299,946 | +0.20(+0.85%) |
Jul 13, 2015 | 22.84 | 23.70 | 22.84 | 23.60 | 286,375 | +0.86(+3.78%) |
Jul 10, 2015 | 22.53 | 22.95 | 22.51 | 22.74 | 438,354 | +0.40(+1.79%) |
Jul 09, 2015 | 22.60 | 22.77 | 22.32 | 22.34 | 263,150 | +0.05(+0.22%) |
Jul 08, 2015 | 22.54 | 22.69 | 22.27 | 22.29 | 261,295 | -0.39(-1.72%) |
Jul 07, 2015 | 22.80 | 22.80 | 22.37 | 22.68 | 437,198 | -0.12(-0.53%) |
Jul 06, 2015 | 22.82 | 23.00 | 22.52 | 22.80 | 126,882 | -0.21(-0.91%) |
Jul 02, 2015 | 23.04 | 23.01 | 23.01 | 23.01 | 137,800 | +0.04(+0.17%) |
Jul 01, 2015 | 23.16 | 23.46 | 22.75 | 22.97 | 350,597 | +0.02(+0.09%) |
Jun 30, 2015 | 22.99 | 23.16 | 22.75 | 22.95 | 320,218 | +0.10(+0.44%) |
Jun 29, 2015 | 22.99 | 23.50 | 22.78 | 22.85 | 351,031 | -0.22(-0.95%) |
Jun 26, 2015 | 23.34 | 23.34 | 22.96 | 23.07 | 723,542 | -0.18(-0.77%) |
Jun 25, 2015 | 23.24 | 23.31 | 23.07 | 23.25 | 313,233 | +0.09(+0.39%) |
Jun 24, 2015 | 23.34 | 23.39 | 23.04 | 23.16 | 167,285 | -0.16(-0.69%) |
Jun 23, 2015 | 23.20 | 23.41 | 23.13 | 23.32 | 188,496 | +0.19(+0.82%) |
Jun 22, 2015 | 22.97 | 23.17 | 22.81 | 23.13 | 103,441 | +0.30(+1.31%) |
Jun 19, 2015 | 22.70 | 22.89 | 22.62 | 22.83 | 269,174 | +0.12(+0.53%) |
Jun 18, 2015 | 22.54 | 22.98 | 22.43 | 22.71 | 386,515 | +0.20(+0.89%) |
Jun 17, 2015 | 22.36 | 22.72 | 22.20 | 22.51 | 93,278 | +0.27(+1.21%) |
Jun 16, 2015 | 22.62 | 22.70 | 22.20 | 22.24 | 175,868 | -0.45(-1.98%) |
Jun 15, 2015 | 22.70 | 22.93 | 22.34 | 22.69 | 111,244 | -0.21(-0.92%) |
Jun 12, 2015 | 23.04 | 23.27 | 22.76 | 22.90 | 207,838 | -0.10(-0.43%) |
Jun 11, 2015 | 22.66 | 23.05 | 22.57 | 23.00 | 128,932 | +0.37(+1.63%) |
Jun 10, 2015 | 22.57 | 22.92 | 22.28 | 22.63 | 231,943 | +0.16(+0.71%) |
Jun 09, 2015 | 22.59 | 22.78 | 22.27 | 22.47 | 105,426 | -0.16(-0.71%) |
Jun 08, 2015 | 22.86 | 22.86 | 22.50 | 22.63 | 104,090 | -0.22(-0.96%) |
Jun 05, 2015 | 22.47 | 23.15 | 22.47 | 22.85 | 214,574 | +0.31(+1.38%) |
Jun 04, 2015 | 22.57 | 22.71 | 22.27 | 22.54 | 103,046 | -0.22(-0.97%) |
Jun 03, 2015 | 22.01 | 22.79 | 22.01 | 22.76 | 132,910 | +0.60(+2.71%) |
Jun 02, 2015 | 21.90 | 22.37 | 21.83 | 22.16 | 84,915 | +0.19(+0.86%) |
Jun 01, 2015 | 21.83 | 22.35 | 21.37 | 21.97 | 169,433 | +0.30(+1.38%) |
May 29, 2015 | 22.19 | 22.35 | 21.63 | 21.67 | 157,902 | -0.57(-2.56%) |
May 28, 2015 | 22.44 | 22.47 | 22.14 | 22.24 | 100,939 | -0.17(-0.76%) |
May 27, 2015 | 22.18 | 22.55 | 21.90 | 22.41 | 178,059 | +0.30(+1.36%) |
May 26, 2015 | 21.78 | 22.24 | 21.46 | 22.11 | 271,736 | +0.27(+1.24%) |
May 22, 2015 | 22.72 | 21.84 | 21.84 | 21.84 | 226,600 | -0.89(-3.92%) |
May 21, 2015 | 22.99 | 23.00 | 22.41 | 22.73 | 76,609 | -0.25(-1.09%) |
May 20, 2015 | 23.83 | 23.83 | 22.92 | 22.98 | 169,321 | -0.74(-3.12%) |
May 19, 2015 | 23.06 | 23.80 | 22.96 | 23.72 | 262,201 | +0.70(+3.04%) |
May 18, 2015 | 22.94 | 23.30 | 22.88 | 23.02 | 105,942 | -0.03(-0.13%) |
May 15, 2015 | 23.03 | 23.08 | 22.62 | 23.05 | 137,507 | +0.03(+0.13%) |
May 14, 2015 | 22.84 | 23.07 | 22.64 | 23.02 | 122,886 | +0.33(+1.45%) |
May 13, 2015 | 22.50 | 22.84 | 22.43 | 22.69 | 170,217 | +0.09(+0.40%) |
May 12, 2015 | 22.43 | 22.75 | 22.33 | 22.60 | 87,662 | +0.01(+0.04%) |
May 11, 2015 | 22.57 | 22.93 | 22.39 | 22.59 | 94,346 | -0.02(-0.09%) |
May 08, 2015 | 22.85 | 23.16 | 22.57 | 22.61 | 85,327 | +0.02(+0.07%) |
May 07, 2015 | 22.75 | 23.06 | 22.41 | 22.59 | 96,473 | -0.23(-0.99%) |
May 06, 2015 | 22.87 | 23.06 | 22.56 | 22.82 | 170,268 | -0.04(-0.17%) |
May 05, 2015 | 22.99 | 23.27 | 22.46 | 22.86 | 186,156 | -0.22(-0.95%) |
May 04, 2015 | 23.16 | 23.84 | 22.98 | 23.08 | 264,098 | -0.10(-0.43%) |
May 01, 2015 | 23.33 | 23.70 | 22.99 | 23.18 | 105,174 | -0.12(-0.52%) |
Apr 30, 2015 | 23.62 | 23.66 | 23.13 | 23.30 | 209,762 | -0.48(-2.02%) |
Apr 29, 2015 | 23.56 | 23.90 | 23.55 | 23.78 | 350,412 | +0.04(+0.17%) |
Apr 28, 2015 | 23.38 | 23.86 | 23.30 | 23.74 | 469,032 | +0.33(+1.41%) |
Apr 27, 2015 | 23.36 | 23.85 | 23.08 | 23.41 | 644,202 | +0.03(+0.13%) |
Apr 24, 2015 | 23.67 | 24.89 | 23.29 | 23.38 | 722,904 | -0.43(-1.81%) |
Apr 23, 2015 | 23.85 | 23.96 | 23.48 | 23.81 | 211,832 | +0.01(+0.04%) |
Apr 22, 2015 | 23.09 | 23.85 | 22.89 | 23.80 | 302,975 | +0.64(+2.76%) |
Apr 21, 2015 | 23.64 | 23.88 | 23.08 | 23.16 | 340,608 | -0.39(-1.66%) |
Apr 20, 2015 | 23.86 | 24.03 | 23.52 | 23.55 | 420,838 | -0.15(-0.63%) |
Apr 17, 2015 | 24.41 | 24.60 | 23.54 | 23.70 | 382,405 | -0.90(-3.66%) |
Apr 16, 2015 | 24.39 | 24.74 | 24.26 | 24.60 | 660,566 | +0.11(+0.45%) |
Apr 15, 2015 | 24.72 | 24.78 | 24.48 | 24.49 | 149,127 | -0.15(-0.61%) |
Apr 14, 2015 | 24.84 | 24.87 | 24.52 | 24.64 | 161,175 | -0.16(-0.65%) |
Apr 13, 2015 | 25.57 | 25.57 | 24.76 | 24.80 | 107,808 | -0.74(-2.90%) |
Apr 10, 2015 | 25.33 | 25.68 | 25.22 | 25.54 | 116,858 | +0.36(+1.43%) |
Apr 09, 2015 | 25.25 | 25.40 | 24.73 | 25.18 | 126,189 | +0.00(+0.00%) |
Apr 08, 2015 | 25.01 | 25.21 | 25.01 | 25.18 | 147,257 | +0.28(+1.12%) |
Apr 07, 2015 | 25.43 | 25.58 | 24.88 | 24.90 | 140,199 | -0.65(-2.54%) |
Apr 06, 2015 | 25.69 | 25.83 | 25.28 | 25.55 | 178,132 | -0.29(-1.12%) |
Apr 02, 2015 | 26.25 | 25.84 | 25.84 | 25.84 | 133,700 | -0.31(-1.19%) |