Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.49 | 22.69 | 22.26 | 22.45 | 19,969 | -0.12(-0.53%) |
Mar 30, 2016 | 22.98 | 23.08 | 22.24 | 22.57 | 43,499 | -0.37(-1.61%) |
Mar 29, 2016 | 22.95 | 23.03 | 22.47 | 22.94 | 40,100 | +0.20(+0.88%) |
Mar 28, 2016 | 22.52 | 22.93 | 22.41 | 22.74 | 31,615 | +0.32(+1.43%) |
Mar 24, 2016 | 22.55 | 22.42 | 22.42 | 22.42 | 22,500 | -0.20(-0.88%) |
Mar 23, 2016 | 22.68 | 22.89 | 22.22 | 22.62 | 43,913 | -0.11(-0.48%) |
Mar 22, 2016 | 22.16 | 23.00 | 22.02 | 22.73 | 35,576 | +0.57(+2.57%) |
Mar 21, 2016 | 22.47 | 22.47 | 22.07 | 22.16 | 27,946 | -0.22(-0.98%) |
Mar 18, 2016 | 22.43 | 22.70 | 22.27 | 22.38 | 32,612 | -0.01(-0.04%) |
Mar 17, 2016 | 22.09 | 22.43 | 22.03 | 22.39 | 26,798 | +0.39(+1.77%) |
Mar 16, 2016 | 21.79 | 22.30 | 21.79 | 22.00 | 39,715 | +0.30(+1.38%) |
Mar 15, 2016 | 22.13 | 22.98 | 21.57 | 21.70 | 40,142 | -0.60(-2.69%) |
Mar 14, 2016 | 22.66 | 22.98 | 22.30 | 22.30 | 33,000 | -0.24(-1.06%) |
Mar 11, 2016 | 22.30 | 22.68 | 22.14 | 22.54 | 35,180 | +0.46(+2.08%) |
Mar 10, 2016 | 22.10 | 22.31 | 21.91 | 22.08 | 25,458 | +0.08(+0.36%) |
Mar 09, 2016 | 21.93 | 22.14 | 21.70 | 22.00 | 24,759 | +0.47(+2.18%) |
Mar 08, 2016 | 21.75 | 21.75 | 21.51 | 21.53 | 46,912 | -0.27(-1.24%) |
Mar 07, 2016 | 22.20 | 22.23 | 21.49 | 21.80 | 59,750 | -0.55(-2.46%) |
Mar 04, 2016 | 21.64 | 22.38 | 21.64 | 22.35 | 45,091 | +0.67(+3.09%) |
Mar 03, 2016 | 22.07 | 22.37 | 21.02 | 21.68 | 49,203 | -0.58(-2.61%) |
Mar 02, 2016 | 23.01 | 23.01 | 21.49 | 22.26 | 51,923 | -0.74(-3.22%) |
Mar 01, 2016 | 23.00 | 23.18 | 22.32 | 23.00 | 107,105 | -0.02(-0.09%) |
Feb 29, 2016 | 22.80 | 23.21 | 22.15 | 23.02 | 73,650 | +0.29(+1.28%) |
Feb 26, 2016 | 21.29 | 22.88 | 21.29 | 22.73 | 80,533 | +1.65(+7.83%) |
Feb 25, 2016 | 21.12 | 21.21 | 20.88 | 21.08 | 32,881 | -0.07(-0.33%) |
Feb 24, 2016 | 20.72 | 21.20 | 20.00 | 21.15 | 27,267 | +0.25(+1.20%) |
Feb 23, 2016 | 21.10 | 21.48 | 20.39 | 20.90 | 46,163 | -0.25(-1.18%) |
Feb 22, 2016 | 21.11 | 21.40 | 21.00 | 21.15 | 70,908 | +0.28(+1.34%) |
Feb 19, 2016 | 20.51 | 21.53 | 20.51 | 20.87 | 74,992 | +0.23(+1.11%) |
Feb 18, 2016 | 20.89 | 21.90 | 20.60 | 20.64 | 81,427 | -0.28(-1.34%) |
Feb 17, 2016 | 20.39 | 21.28 | 20.39 | 20.92 | 106,978 | +0.65(+3.21%) |
Feb 16, 2016 | 19.96 | 20.54 | 19.75 | 20.27 | 88,329 | +0.32(+1.60%) |
Feb 12, 2016 | 19.21 | 19.95 | 19.95 | 19.95 | 50,600 | +0.99(+5.22%) |
Feb 11, 2016 | 19.74 | 19.74 | 18.96 | 18.96 | 42,645 | -1.00(-5.01%) |
Feb 10, 2016 | 18.58 | 20.32 | 18.58 | 19.96 | 80,802 | +1.52(+8.24%) |
Feb 09, 2016 | 19.10 | 20.39 | 18.30 | 18.44 | 84,575 | -0.75(-3.91%) |
Feb 08, 2016 | 19.61 | 19.96 | 19.07 | 19.19 | 66,590 | -0.87(-4.34%) |
Feb 05, 2016 | 20.33 | 20.35 | 19.62 | 20.06 | 53,523 | -0.41(-2.00%) |
Feb 04, 2016 | 20.08 | 20.69 | 19.78 | 20.47 | 26,224 | +0.37(+1.84%) |
Feb 03, 2016 | 21.10 | 21.10 | 20.00 | 20.10 | 63,789 | -0.77(-3.69%) |
Feb 02, 2016 | 20.79 | 21.34 | 20.06 | 20.87 | 53,165 | -0.08(-0.38%) |
Feb 01, 2016 | 20.48 | 21.19 | 19.69 | 20.95 | 63,761 | +0.46(+2.24%) |
Jan 29, 2016 | 20.62 | 21.18 | 20.35 | 20.49 | 54,713 | -0.10(-0.49%) |
Jan 28, 2016 | 20.00 | 20.82 | 19.98 | 20.59 | 51,956 | +0.80(+4.04%) |
Jan 27, 2016 | 19.66 | 19.92 | 19.55 | 19.79 | 42,523 | -0.10(-0.50%) |
Jan 26, 2016 | 19.89 | 20.46 | 19.51 | 19.89 | 56,516 | +0.04(+0.20%) |
Jan 25, 2016 | 19.80 | 20.41 | 19.80 | 19.85 | 47,747 | +0.04(+0.20%) |
Jan 22, 2016 | 19.02 | 19.88 | 19.02 | 19.81 | 49,837 | +1.13(+6.05%) |
Jan 21, 2016 | 18.61 | 18.87 | 18.51 | 18.68 | 51,289 | +0.22(+1.19%) |
Jan 20, 2016 | 18.39 | 18.81 | 17.82 | 18.46 | 58,784 | -0.27(-1.44%) |
Jan 19, 2016 | 19.13 | 19.32 | 18.44 | 18.73 | 47,697 | -0.22(-1.16%) |
Jan 15, 2016 | 18.70 | 18.95 | 18.95 | 18.95 | 106,200 | -0.23(-1.20%) |
Jan 14, 2016 | 19.29 | 19.60 | 19.14 | 19.18 | 46,780 | -0.04(-0.21%) |
Jan 13, 2016 | 19.15 | 19.44 | 19.15 | 19.22 | 25,656 | +0.04(+0.21%) |
Jan 12, 2016 | 19.73 | 19.89 | 19.18 | 19.18 | 58,553 | -0.44(-2.24%) |
Jan 11, 2016 | 20.13 | 20.30 | 19.18 | 19.62 | 42,192 | -0.43(-2.14%) |
Jan 08, 2016 | 20.55 | 20.84 | 19.41 | 20.05 | 64,889 | -0.33(-1.62%) |
Jan 07, 2016 | 20.86 | 20.86 | 20.07 | 20.38 | 56,829 | -1.02(-4.77%) |
Jan 06, 2016 | 20.37 | 21.45 | 20.37 | 21.40 | 35,376 | +0.57(+2.74%) |
Jan 05, 2016 | 20.00 | 20.99 | 20.00 | 20.83 | 75,359 | +0.83(+4.15%) |
Jan 04, 2016 | 20.57 | 21.09 | 19.57 | 20.00 | 53,603 | -1.10(-5.21%) |
Dec 31, 2015 | 21.52 | 21.10 | 21.10 | 21.10 | 84,400 | -0.38(-1.77%) |
Dec 30, 2015 | 21.88 | 22.37 | 21.45 | 21.48 | 36,904 | -0.63(-2.85%) |
Dec 29, 2015 | 21.43 | 22.21 | 21.43 | 22.11 | 27,168 | +0.62(+2.89%) |
Dec 28, 2015 | 21.73 | 21.78 | 21.36 | 21.49 | 12,314 | -0.36(-1.65%) |
Dec 24, 2015 | 21.49 | 21.85 | 21.85 | 21.85 | 11,300 | +0.36(+1.68%) |
Dec 23, 2015 | 21.80 | 21.95 | 21.21 | 21.49 | 34,662 | -0.31(-1.42%) |
Dec 22, 2015 | 20.28 | 21.88 | 19.60 | 21.80 | 71,772 | +1.53(+7.55%) |
Dec 21, 2015 | 20.65 | 20.74 | 19.75 | 20.27 | 54,746 | -0.25(-1.22%) |
Dec 18, 2015 | 21.14 | 21.33 | 20.40 | 20.52 | 51,850 | -0.73(-3.44%) |
Dec 17, 2015 | 21.86 | 21.99 | 20.93 | 21.25 | 34,072 | -0.59(-2.70%) |
Dec 16, 2015 | 21.79 | 22.00 | 21.61 | 21.84 | 24,945 | +0.07(+0.32%) |
Dec 15, 2015 | 22.28 | 22.45 | 21.50 | 21.77 | 42,909 | -0.38(-1.72%) |
Dec 14, 2015 | 21.89 | 22.37 | 21.80 | 22.15 | 46,994 | +0.35(+1.61%) |
Dec 11, 2015 | 23.18 | 23.18 | 21.74 | 21.80 | 100,553 | -1.52(-6.52%) |
Dec 10, 2015 | 23.58 | 23.70 | 23.28 | 23.32 | 112,735 | -0.50(-2.08%) |
Dec 09, 2015 | 23.50 | 23.88 | 23.21 | 23.82 | 41,174 | +0.32(+1.34%) |
Dec 08, 2015 | 23.23 | 23.68 | 23.23 | 23.50 | 55,078 | -0.02(-0.09%) |
Dec 07, 2015 | 23.90 | 23.95 | 23.28 | 23.52 | 41,973 | -0.43(-1.77%) |
Dec 04, 2015 | 23.51 | 24.10 | 23.37 | 23.95 | 86,380 | +0.41(+1.74%) |
Dec 03, 2015 | 24.50 | 24.56 | 23.43 | 23.54 | 86,066 | -0.79(-3.23%) |
Dec 02, 2015 | 23.83 | 24.74 | 23.83 | 24.32 | 60,953 | +0.49(+2.06%) |
Dec 01, 2015 | 23.88 | 23.97 | 23.50 | 23.83 | 67,673 | -0.01(-0.04%) |
Nov 30, 2015 | 24.44 | 24.60 | 23.36 | 23.84 | 73,402 | -0.54(-2.21%) |
Nov 27, 2015 | 24.50 | 24.66 | 24.31 | 24.38 | 32,822 | -0.03(-0.12%) |
Nov 25, 2015 | 23.48 | 24.41 | 24.41 | 24.41 | 82,000 | +0.85(+3.61%) |
Nov 24, 2015 | 23.73 | 23.83 | 23.50 | 23.56 | 121,011 | -0.40(-1.67%) |
Nov 23, 2015 | 24.38 | 24.40 | 23.74 | 23.96 | 167,682 | -0.42(-1.72%) |
Nov 20, 2015 | 24.47 | 26.18 | 24.25 | 24.38 | 134,041 | -0.08(-0.33%) |
Nov 19, 2015 | 24.30 | 24.57 | 24.09 | 24.46 | 76,779 | +0.10(+0.41%) |
Nov 18, 2015 | 23.97 | 24.50 | 23.66 | 24.36 | 73,954 | +0.30(+1.25%) |
Nov 17, 2015 | 24.55 | 24.91 | 23.88 | 24.06 | 91,194 | -0.42(-1.72%) |
Nov 16, 2015 | 24.53 | 24.75 | 23.97 | 24.48 | 106,730 | +0.09(+0.37%) |
Nov 13, 2015 | 25.27 | 25.29 | 24.07 | 24.39 | 135,985 | -1.05(-4.13%) |
Nov 12, 2015 | 25.10 | 25.86 | 24.80 | 25.44 | 68,965 | +0.24(+0.95%) |
Nov 11, 2015 | 25.36 | 25.55 | 24.98 | 25.20 | 91,599 | +0.01(+0.04%) |
Nov 10, 2015 | 26.29 | 26.29 | 24.49 | 25.19 | 240,570 | -1.29(-4.87%) |
Nov 09, 2015 | 27.15 | 27.75 | 26.07 | 26.48 | 117,837 | -0.94(-3.43%) |
Nov 06, 2015 | 27.75 | 28.53 | 27.07 | 27.42 | 139,608 | -0.38(-1.37%) |
Nov 05, 2015 | 28.00 | 28.38 | 27.44 | 27.80 | 75,636 | -0.28(-1.00%) |
Nov 04, 2015 | 28.24 | 28.60 | 27.92 | 28.08 | 75,811 | -0.01(-0.04%) |
Nov 03, 2015 | 27.56 | 28.51 | 27.56 | 28.09 | 66,423 | +0.39(+1.41%) |
Nov 02, 2015 | 27.00 | 27.99 | 26.83 | 27.70 | 123,101 | +0.67(+2.48%) |
Oct 30, 2015 | 26.41 | 27.12 | 26.01 | 27.03 | 84,793 | +0.58(+2.19%) |
Oct 29, 2015 | 26.71 | 27.11 | 26.40 | 26.45 | 90,664 | -0.37(-1.38%) |
Oct 28, 2015 | 26.67 | 27.50 | 26.42 | 26.82 | 95,671 | +0.22(+0.83%) |
Oct 27, 2015 | 27.76 | 28.50 | 26.57 | 26.60 | 90,867 | -1.11(-4.01%) |
Oct 26, 2015 | 28.26 | 28.60 | 27.58 | 27.71 | 81,210 | -0.55(-1.95%) |
Oct 23, 2015 | 27.45 | 28.34 | 27.11 | 28.26 | 82,627 | +1.04(+3.82%) |
Oct 22, 2015 | 26.67 | 27.36 | 26.50 | 27.22 | 84,533 | +0.61(+2.29%) |
Oct 21, 2015 | 26.37 | 26.85 | 25.70 | 26.61 | 82,536 | +0.37(+1.41%) |
Oct 20, 2015 | 26.84 | 27.42 | 25.66 | 26.24 | 165,170 | -0.74(-2.74%) |
Oct 19, 2015 | 24.74 | 27.20 | 24.71 | 26.98 | 147,569 | +2.11(+8.48%) |
Oct 16, 2015 | 24.73 | 24.97 | 24.25 | 24.87 | 72,421 | +0.24(+0.97%) |
Oct 15, 2015 | 24.40 | 24.78 | 23.84 | 24.63 | 33,265 | +0.24(+0.98%) |
Oct 14, 2015 | 24.29 | 24.60 | 23.53 | 24.39 | 36,682 | +0.15(+0.62%) |
Oct 13, 2015 | 24.87 | 24.98 | 24.09 | 24.24 | 59,328 | -0.74(-2.96%) |
Oct 12, 2015 | 25.42 | 25.42 | 24.51 | 24.98 | 26,792 | -0.28(-1.11%) |
Oct 09, 2015 | 25.42 | 25.65 | 25.01 | 25.26 | 49,877 | -0.04(-0.16%) |
Oct 08, 2015 | 24.96 | 25.42 | 24.56 | 25.30 | 112,167 | +0.36(+1.44%) |
Oct 07, 2015 | 24.77 | 25.10 | 22.79 | 24.94 | 67,291 | +0.16(+0.65%) |
Oct 06, 2015 | 24.95 | 25.05 | 24.27 | 24.78 | 51,375 | -0.03(-0.12%) |
Oct 05, 2015 | 24.10 | 25.10 | 24.10 | 24.81 | 42,937 | +0.91(+3.81%) |
Oct 02, 2015 | 23.15 | 24.05 | 22.85 | 23.90 | 42,311 | +0.56(+2.40%) |
Oct 01, 2015 | 23.24 | 23.61 | 22.85 | 23.34 | 34,002 | +0.20(+0.86%) |
Sep 30, 2015 | 22.82 | 23.48 | 22.66 | 23.14 | 44,557 | +0.45(+1.98%) |
Sep 29, 2015 | 22.96 | 23.32 | 22.36 | 22.69 | 78,935 | -0.28(-1.22%) |
Sep 28, 2015 | 23.42 | 23.79 | 22.35 | 22.97 | 129,549 | -0.88(-3.69%) |
Sep 25, 2015 | 24.16 | 24.44 | 23.85 | 23.85 | 56,041 | -0.20(-0.83%) |
Sep 24, 2015 | 24.08 | 24.29 | 23.51 | 24.05 | 99,203 | -0.14(-0.58%) |
Sep 23, 2015 | 24.09 | 24.73 | 24.09 | 24.19 | 107,313 | +0.05(+0.21%) |
Sep 22, 2015 | 24.26 | 24.47 | 24.12 | 24.14 | 51,447 | -0.50(-2.03%) |
Sep 21, 2015 | 24.85 | 24.89 | 24.50 | 24.64 | 76,793 | -0.11(-0.44%) |
Sep 18, 2015 | 24.49 | 25.00 | 24.49 | 24.75 | 58,867 | +0.04(+0.16%) |
Sep 17, 2015 | 24.48 | 24.99 | 24.23 | 24.71 | 70,141 | +0.18(+0.73%) |
Sep 16, 2015 | 24.59 | 25.10 | 24.27 | 24.53 | 34,489 | -0.10(-0.41%) |
Sep 15, 2015 | 24.94 | 24.96 | 24.25 | 24.63 | 52,346 | -0.26(-1.04%) |
Sep 14, 2015 | 25.08 | 25.20 | 24.64 | 24.89 | 69,453 | -0.22(-0.88%) |
Sep 11, 2015 | 25.17 | 25.24 | 24.86 | 25.11 | 106,586 | -0.10(-0.40%) |
Sep 10, 2015 | 25.33 | 25.64 | 25.12 | 25.21 | 55,944 | -0.13(-0.51%) |
Sep 09, 2015 | 25.10 | 25.92 | 25.03 | 25.34 | 50,931 | +0.38(+1.52%) |
Sep 08, 2015 | 25.39 | 25.43 | 24.74 | 24.96 | 81,594 | -0.09(-0.36%) |
Sep 04, 2015 | 25.60 | 25.05 | 25.05 | 25.05 | 90,900 | -0.79(-3.06%) |
Sep 03, 2015 | 25.76 | 26.06 | 25.59 | 25.84 | 70,098 | +0.01(+0.04%) |
Sep 02, 2015 | 25.98 | 25.99 | 25.36 | 25.83 | 77,967 | +0.11(+0.43%) |
Sep 01, 2015 | 25.20 | 25.75 | 25.20 | 25.72 | 148,117 | -0.20(-0.77%) |
Aug 31, 2015 | 26.85 | 27.17 | 25.82 | 25.92 | 146,824 | -1.10(-4.07%) |
Aug 28, 2015 | 27.19 | 27.57 | 26.65 | 27.02 | 68,163 | -0.21(-0.77%) |
Aug 27, 2015 | 27.44 | 27.44 | 26.22 | 27.23 | 143,733 | +0.19(+0.70%) |
Aug 26, 2015 | 26.45 | 27.05 | 26.00 | 27.04 | 225,422 | +1.34(+5.21%) |
Aug 25, 2015 | 25.00 | 26.32 | 24.79 | 25.70 | 181,287 | +1.23(+5.03%) |
Aug 24, 2015 | 22.29 | 24.72 | 22.29 | 24.47 | 185,391 | -0.54(-2.16%) |
Aug 21, 2015 | 24.51 | 25.25 | 24.42 | 25.01 | 151,653 | +0.19(+0.77%) |
Aug 20, 2015 | 25.41 | 25.52 | 24.65 | 24.82 | 225,602 | -0.70(-2.74%) |
Aug 19, 2015 | 25.49 | 25.63 | 25.06 | 25.52 | 79,406 | +0.09(+0.35%) |
Aug 18, 2015 | 25.44 | 25.62 | 25.12 | 25.43 | 89,462 | -0.14(-0.55%) |
Aug 17, 2015 | 25.05 | 25.82 | 24.75 | 25.57 | 153,575 | +0.57(+2.28%) |
Aug 14, 2015 | 25.55 | 25.55 | 24.75 | 25.00 | 97,445 | -0.49(-1.92%) |
Aug 13, 2015 | 25.00 | 25.65 | 25.00 | 25.49 | 99,923 | +0.25(+0.99%) |
Aug 12, 2015 | 24.56 | 25.46 | 24.50 | 25.24 | 87,911 | +0.22(+0.88%) |
Aug 11, 2015 | 24.22 | 25.34 | 24.06 | 25.02 | 188,782 | +0.44(+1.79%) |
Aug 10, 2015 | 24.18 | 24.93 | 23.68 | 24.58 | 200,766 | +0.67(+2.80%) |
Aug 07, 2015 | 23.28 | 24.79 | 22.50 | 23.91 | 360,362 | -0.37(-1.52%) |
Aug 06, 2015 | 24.88 | 25.08 | 23.87 | 24.28 | 168,652 | -0.70(-2.80%) |
Aug 05, 2015 | 24.41 | 25.40 | 24.13 | 24.98 | 155,586 | +0.50(+2.04%) |
Aug 04, 2015 | 23.90 | 24.92 | 23.90 | 24.48 | 186,488 | +0.58(+2.43%) |
Aug 03, 2015 | 26.41 | 26.41 | 23.00 | 23.90 | 607,290 | -2.66(-10.02%) |
Jul 31, 2015 | 27.47 | 27.47 | 26.25 | 26.56 | 152,197 | -0.94(-3.42%) |
Jul 30, 2015 | 27.47 | 27.62 | 27.04 | 27.50 | 99,453 | -0.13(-0.47%) |
Jul 29, 2015 | 27.86 | 28.01 | 26.95 | 27.63 | 68,993 | -0.52(-1.85%) |
Jul 28, 2015 | 28.40 | 28.54 | 26.00 | 28.15 | 198,325 | -0.25(-0.88%) |
Jul 27, 2015 | 28.75 | 28.79 | 28.01 | 28.40 | 105,780 | -0.75(-2.57%) |
Jul 24, 2015 | 30.94 | 30.94 | 28.74 | 29.15 | 131,992 | -1.61(-5.23%) |
Jul 23, 2015 | 30.87 | 31.81 | 30.52 | 30.76 | 107,230 | -0.02(-0.06%) |
Jul 22, 2015 | 31.83 | 32.00 | 30.37 | 30.78 | 139,961 | -0.81(-2.56%) |
Jul 21, 2015 | 29.80 | 32.23 | 29.65 | 31.59 | 311,838 | +1.96(+6.61%) |
Jul 20, 2015 | 28.65 | 29.80 | 28.59 | 29.63 | 199,599 | +1.32(+4.66%) |
Jul 17, 2015 | 27.76 | 28.47 | 27.76 | 28.31 | 94,864 | +0.61(+2.20%) |
Jul 16, 2015 | 26.79 | 27.90 | 26.79 | 27.70 | 105,296 | +1.03(+3.86%) |
Jul 15, 2015 | 26.75 | 27.03 | 26.55 | 26.67 | 53,707 | -0.06(-0.22%) |
Jul 14, 2015 | 26.25 | 26.81 | 26.00 | 26.73 | 120,931 | +0.40(+1.52%) |
Jul 13, 2015 | 27.27 | 27.30 | 25.35 | 26.33 | 205,428 | -0.78(-2.88%) |
Jul 10, 2015 | 26.90 | 27.36 | 26.75 | 27.11 | 121,602 | +0.42(+1.57%) |
Jul 09, 2015 | 27.07 | 27.69 | 26.56 | 26.69 | 131,848 | -0.26(-0.96%) |
Jul 08, 2015 | 27.47 | 27.47 | 26.64 | 26.95 | 70,981 | -0.69(-2.50%) |
Jul 07, 2015 | 28.81 | 28.88 | 26.61 | 27.64 | 151,392 | -1.09(-3.79%) |
Jul 06, 2015 | 28.83 | 29.20 | 28.21 | 28.73 | 163,837 | +0.25(+0.88%) |
Jul 02, 2015 | 28.34 | 28.48 | 28.48 | 28.48 | 100,200 | +0.17(+0.60%) |
Jul 01, 2015 | 27.99 | 29.15 | 27.95 | 28.31 | 194,542 | +0.46(+1.65%) |
Jun 30, 2015 | 26.97 | 28.30 | 26.97 | 27.85 | 135,893 | +0.90(+3.34%) |
Jun 29, 2015 | 27.94 | 27.94 | 26.58 | 26.95 | 221,911 | -1.58(-5.54%) |
Jun 26, 2015 | 29.01 | 29.15 | 27.79 | 28.53 | 80,764 | -0.59(-2.03%) |
Jun 25, 2015 | 29.45 | 29.65 | 29.00 | 29.12 | 118,259 | -0.10(-0.34%) |
Jun 24, 2015 | 28.95 | 29.73 | 28.95 | 29.22 | 184,167 | +0.42(+1.46%) |
Jun 23, 2015 | 28.36 | 28.96 | 28.27 | 28.80 | 146,571 | +0.54(+1.91%) |
Jun 22, 2015 | 28.91 | 28.92 | 27.20 | 28.26 | 163,304 | -0.50(-1.74%) |
Jun 19, 2015 | 29.52 | 29.52 | 28.42 | 28.76 | 98,471 | -0.60(-2.04%) |
Jun 18, 2015 | 29.36 | 29.55 | 28.79 | 29.36 | 106,541 | +0.18(+0.62%) |
Jun 17, 2015 | 28.65 | 29.27 | 28.22 | 29.18 | 133,380 | +0.54(+1.89%) |
Jun 16, 2015 | 28.21 | 29.24 | 28.04 | 28.64 | 199,987 | +0.69(+2.47%) |
Jun 15, 2015 | 27.65 | 28.05 | 27.15 | 27.95 | 81,491 | +0.41(+1.49%) |
Jun 12, 2015 | 27.12 | 27.83 | 26.79 | 27.54 | 81,834 | +0.31(+1.14%) |
Jun 11, 2015 | 27.21 | 27.98 | 26.75 | 27.23 | 153,632 | +0.16(+0.59%) |
Jun 10, 2015 | 26.80 | 27.27 | 26.15 | 27.07 | 108,790 | +0.51(+1.92%) |
Jun 09, 2015 | 25.93 | 27.67 | 24.71 | 26.56 | 460,878 | +0.43(+1.65%) |
Jun 08, 2015 | 27.68 | 28.39 | 25.86 | 26.13 | 265,539 | -1.83(-6.55%) |
Jun 05, 2015 | 27.71 | 28.08 | 27.71 | 27.96 | 54,357 | -0.02(-0.07%) |
Jun 04, 2015 | 28.08 | 28.47 | 27.78 | 27.98 | 88,577 | -0.12(-0.43%) |
Jun 03, 2015 | 27.80 | 28.15 | 27.71 | 28.10 | 92,338 | +0.43(+1.55%) |
Jun 02, 2015 | 27.83 | 28.43 | 27.57 | 27.67 | 182,456 | -0.01(-0.04%) |
Jun 01, 2015 | 27.69 | 28.12 | 27.26 | 27.68 | 160,361 | +0.42(+1.54%) |
May 29, 2015 | 26.69 | 27.61 | 26.51 | 27.26 | 150,403 | +0.51(+1.91%) |
May 28, 2015 | 26.35 | 26.94 | 25.31 | 26.75 | 206,994 | +0.38(+1.44%) |
May 27, 2015 | 25.47 | 26.82 | 25.40 | 26.37 | 215,476 | +0.95(+3.74%) |
May 26, 2015 | 24.54 | 25.62 | 24.54 | 25.42 | 130,420 | +1.03(+4.22%) |
May 22, 2015 | 24.51 | 24.39 | 24.39 | 24.39 | 161,100 | +0.04(+0.16%) |
May 21, 2015 | 23.66 | 24.55 | 23.53 | 24.35 | 148,270 | +0.76(+3.22%) |
May 20, 2015 | 21.66 | 23.80 | 21.57 | 23.59 | 183,632 | +2.02(+9.36%) |
May 19, 2015 | 22.28 | 22.45 | 21.17 | 21.57 | 110,882 | -0.68(-3.06%) |
May 18, 2015 | 21.29 | 22.87 | 20.99 | 22.25 | 313,859 | +2.30(+11.53%) |
May 15, 2015 | 19.46 | 20.04 | 19.46 | 19.95 | 59,671 | +0.58(+2.98%) |
May 14, 2015 | 19.20 | 19.66 | 19.16 | 19.37 | 54,962 | +0.28(+1.48%) |
May 13, 2015 | 18.97 | 19.18 | 18.86 | 19.09 | 76,476 | +0.14(+0.74%) |
May 12, 2015 | 18.86 | 19.06 | 18.86 | 18.95 | 101,232 | -0.02(-0.11%) |
May 11, 2015 | 18.99 | 19.11 | 18.84 | 18.97 | 126,271 | +0.12(+0.64%) |
May 08, 2015 | 18.51 | 19.10 | 18.40 | 18.85 | 94,066 | +1.28(+7.29%) |
May 07, 2015 | 17.70 | 17.72 | 17.37 | 17.57 | 35,825 | +0.04(+0.23%) |
May 06, 2015 | 17.99 | 18.07 | 17.47 | 17.53 | 47,863 | -0.46(-2.56%) |
May 05, 2015 | 18.35 | 18.87 | 17.80 | 17.99 | 15,206 | -0.34(-1.85%) |
May 04, 2015 | 18.12 | 18.93 | 18.12 | 18.33 | 28,365 | +0.35(+1.95%) |
May 01, 2015 | 17.70 | 18.12 | 17.64 | 17.98 | 75,009 | +0.28(+1.58%) |
Apr 30, 2015 | 17.66 | 17.70 | 17.40 | 17.70 | 12,289 | +0.03(+0.17%) |
Apr 29, 2015 | 17.64 | 17.73 | 17.50 | 17.67 | 14,328 | -0.06(-0.34%) |
Apr 28, 2015 | 17.75 | 17.79 | 17.50 | 17.73 | 28,364 | +0.08(+0.45%) |
Apr 27, 2015 | 17.65 | 18.01 | 17.61 | 17.65 | 108,480 | +0.00(+0.00%) |
Apr 24, 2015 | 17.80 | 17.82 | 17.48 | 17.65 | 21,914 | -0.16(-0.90%) |
Apr 23, 2015 | 17.94 | 18.02 | 17.81 | 17.81 | 10,871 | -0.15(-0.84%) |
Apr 22, 2015 | 17.86 | 18.05 | 17.84 | 17.96 | 14,984 | -0.09(-0.50%) |
Apr 21, 2015 | 17.89 | 18.10 | 17.66 | 18.05 | 10,380 | +0.22(+1.23%) |
Apr 20, 2015 | 18.09 | 18.10 | 17.74 | 17.83 | 28,661 | -0.31(-1.71%) |
Apr 17, 2015 | 18.10 | 18.33 | 18.08 | 18.14 | 9,047 | -0.09(-0.49%) |
Apr 16, 2015 | 18.15 | 18.34 | 18.15 | 18.23 | 12,440 | +0.05(+0.30%) |
Apr 15, 2015 | 18.37 | 18.57 | 18.17 | 18.18 | 31,250 | -0.20(-1.12%) |
Apr 14, 2015 | 18.68 | 18.77 | 18.27 | 18.38 | 15,514 | -0.21(-1.13%) |
Apr 13, 2015 | 18.51 | 18.71 | 18.28 | 18.59 | 10,939 | +0.04(+0.22%) |
Apr 10, 2015 | 18.78 | 18.79 | 18.44 | 18.55 | 22,704 | -0.23(-1.22%) |
Apr 09, 2015 | 18.91 | 18.94 | 18.75 | 18.78 | 14,400 | -0.20(-1.05%) |
Apr 08, 2015 | 18.89 | 19.13 | 18.80 | 18.98 | 15,444 | +0.08(+0.42%) |
Apr 07, 2015 | 19.16 | 19.29 | 18.87 | 18.90 | 16,265 | -0.28(-1.43%) |
Apr 06, 2015 | 19.11 | 19.35 | 19.11 | 19.18 | 20,859 | +0.07(+0.34%) |
Apr 02, 2015 | 19.05 | 19.11 | 19.11 | 19.11 | 27,000 | +0.11(+0.58%) |