Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.82 | 19.98 | 19.74 | 19.74 | 1,894 | -0.06(-0.30%) |
Feb 26, 2016 | 20.02 | 20.02 | 19.80 | 19.80 | 12,890 | +0.08(+0.41%) |
Feb 25, 2016 | 19.67 | 19.72 | 19.67 | 19.72 | 3,899 | -0.38(-1.89%) |
Feb 24, 2016 | 19.96 | 20.15 | 19.96 | 20.10 | 922 | -0.22(-1.08%) |
Feb 23, 2016 | 20.51 | 20.51 | 20.32 | 20.32 | 2,486 | -0.33(-1.60%) |
Feb 22, 2016 | 20.43 | 20.65 | 20.43 | 20.65 | 900 | +0.43(+2.13%) |
Feb 19, 2016 | 20.30 | 20.30 | 20.21 | 20.22 | 5,594 | +0.05(+0.25%) |
Feb 18, 2016 | 20.37 | 20.37 | 20.17 | 20.17 | 10,350 | -0.17(-0.84%) |
Feb 17, 2016 | 20.21 | 20.34 | 20.19 | 20.34 | 5,047 | +0.25(+1.24%) |
Feb 16, 2016 | 20.14 | 20.14 | 20.08 | 20.09 | 3,263 | +0.72(+3.72%) |
Feb 12, 2016 | 19.37 | 19.37 | 19.37 | 0 | +0.17(+0.89%) | |
Feb 11, 2016 | 18.97 | 19.20 | 18.96 | 19.20 | 10,171 | -0.45(-2.29%) |
Feb 10, 2016 | 19.62 | 19.65 | 19.62 | 19.65 | 1,244 | +0.30(+1.55%) |
Feb 09, 2016 | 19.15 | 19.35 | 19.12 | 19.35 | 7,005 | -0.20(-1.02%) |
Feb 08, 2016 | 19.71 | 19.71 | 19.49 | 19.55 | 4,003 | -0.41(-2.05%) |
Feb 05, 2016 | 20.04 | 20.04 | 19.95 | 19.96 | 1,336 | +0.19(+0.96%) |
Feb 04, 2016 | 19.86 | 20.04 | 19.77 | 19.77 | 3,474 | -0.29(-1.45%) |
Feb 03, 2016 | 19.99 | 20.06 | 19.67 | 20.06 | 7,295 | -0.07(-0.35%) |
Feb 02, 2016 | 20.51 | 20.51 | 20.12 | 20.13 | 3,466 | -0.39(-1.90%) |
Feb 01, 2016 | 20.75 | 20.75 | 20.44 | 20.52 | 32,206 | -0.56(-2.66%) |
Jan 29, 2016 | 20.84 | 21.08 | 20.81 | 21.08 | 13,197 | +0.68(+3.33%) |
Jan 28, 2016 | 20.43 | 20.46 | 20.38 | 20.40 | 2,739 | +0.19(+0.94%) |
Jan 27, 2016 | 20.29 | 20.55 | 20.21 | 20.21 | 12,369 | -0.27(-1.32%) |
Jan 26, 2016 | 20.36 | 20.50 | 20.36 | 20.48 | 3,570 | -0.16(-0.78%) |
Jan 25, 2016 | 20.78 | 20.80 | 20.64 | 20.64 | 3,765 | -0.29(-1.39%) |
Jan 22, 2016 | 20.88 | 20.93 | 20.75 | 20.93 | 7,991 | +0.48(+2.35%) |
Jan 21, 2016 | 20.46 | 20.65 | 20.44 | 20.45 | 3,543 | -0.15(-0.73%) |
Jan 20, 2016 | 20.72 | 20.75 | 20.42 | 20.60 | 7,239 | -0.84(-3.92%) |
Jan 19, 2016 | 21.51 | 21.51 | 21.27 | 21.44 | 5,577 | +0.50(+2.39%) |
Jan 18, 2016 | 20.87 | 21.10 | 20.87 | 20.94 | 7,454 | +0.09(+0.43%) |
Jan 15, 2016 | 20.69 | 20.85 | 20.63 | 20.85 | 14,148 | -0.79(-3.65%) |
Jan 14, 2016 | 21.28 | 21.64 | 21.20 | 21.64 | 2,022 | +0.36(+1.69%) |
Jan 13, 2016 | 21.64 | 21.64 | 21.26 | 21.28 | 10,350 | -0.33(-1.53%) |
Jan 12, 2016 | 21.60 | 21.71 | 21.53 | 21.61 | 5,582 | +0.00(+0.00%) |
Jan 11, 2016 | 21.51 | 21.63 | 21.38 | 21.61 | 16,386 | +0.00(+0.00%) |
Jan 08, 2016 | 21.91 | 21.91 | 21.61 | 21.61 | 8,068 | -0.09(-0.41%) |
Jan 07, 2016 | 21.85 | 22.16 | 21.70 | 21.70 | 23,214 | -0.88(-3.90%) |
Jan 06, 2016 | 22.53 | 22.68 | 22.50 | 22.58 | 5,492 | -0.32(-1.40%) |
Jan 05, 2016 | 22.79 | 22.94 | 22.79 | 22.90 | 4,152 | -0.03(-0.13%) |
Jan 04, 2016 | 22.88 | 23.00 | 22.69 | 22.93 | 20,270 | -0.73(-3.09%) |
Dec 31, 2015 | 23.66 | 23.66 | 23.66 | 0 | -0.04(-0.17%) | |
Dec 30, 2015 | 23.84 | 23.86 | 23.70 | 23.70 | 5,730 | -0.27(-1.13%) |
Dec 29, 2015 | 24.15 | 24.15 | 23.96 | 23.97 | 4,664 | -0.92(-3.70%) |
Dec 24, 2015 | 24.89 | 24.89 | 24.89 | 0 | +0.03(+0.12%) | |
Dec 23, 2015 | 24.74 | 24.86 | 24.74 | 24.86 | 2,183 | +0.31(+1.26%) |
Dec 22, 2015 | 24.42 | 24.57 | 24.35 | 24.55 | 18,000 | +0.01(+0.04%) |
Dec 21, 2015 | 24.56 | 24.56 | 24.37 | 24.54 | 8,537 | +0.20(+0.82%) |
Dec 18, 2015 | 24.30 | 24.35 | 24.09 | 24.34 | 2,050 | +0.10(+0.41%) |
Dec 17, 2015 | 24.35 | 24.36 | 24.12 | 24.24 | 34,603 | +0.08(+0.33%) |
Dec 16, 2015 | 24.01 | 24.21 | 23.86 | 24.16 | 9,338 | +0.50(+2.11%) |
Dec 15, 2015 | 23.67 | 23.67 | 23.66 | 23.66 | 1,550 | +0.49(+2.11%) |
Dec 14, 2015 | 23.11 | 23.17 | 22.91 | 23.17 | 28,635 | +0.28(+1.22%) |
Dec 11, 2015 | 22.99 | 23.04 | 22.88 | 22.89 | 10,039 | -0.50(-2.14%) |
Dec 10, 2015 | 23.39 | 23.42 | 23.24 | 23.39 | 3,855 | -0.13(-0.55%) |
Dec 09, 2015 | 23.55 | 23.74 | 23.48 | 23.52 | 5,204 | -0.21(-0.88%) |
Dec 08, 2015 | 23.56 | 23.73 | 23.50 | 23.73 | 6,239 | -0.28(-1.17%) |
Dec 07, 2015 | 24.06 | 24.06 | 23.91 | 24.01 | 5,308 | -0.10(-0.41%) |
Dec 04, 2015 | 23.91 | 24.20 | 23.86 | 24.11 | 1,715 | +0.27(+1.13%) |
Dec 03, 2015 | 24.10 | 24.10 | 23.76 | 23.84 | 3,925 | -0.22(-0.91%) |
Dec 02, 2015 | 24.37 | 24.38 | 24.00 | 24.06 | 6,980 | -0.22(-0.91%) |
Dec 01, 2015 | 24.26 | 24.29 | 24.16 | 24.28 | 2,920 | +0.30(+1.25%) |
Nov 30, 2015 | 23.75 | 23.99 | 23.75 | 23.98 | 6,670 | +0.23(+0.97%) |
Nov 27, 2015 | 23.84 | 23.93 | 23.75 | 23.75 | 6,170 | -0.63(-2.58%) |
Nov 26, 2015 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | -0.04(-0.16%) |
Nov 25, 2015 | 24.34 | 24.42 | 24.33 | 24.42 | 1,897 | -0.02(-0.08%) |
Nov 24, 2015 | 24.17 | 24.50 | 24.17 | 24.44 | 4,303 | -0.06(-0.24%) |
Nov 23, 2015 | 24.50 | 24.50 | 620 | -0.29(-1.17%) | ||
Nov 20, 2015 | 24.69 | 24.79 | 24.67 | 24.79 | 3,235 | +0.48(+1.97%) |
Nov 19, 2015 | 24.29 | 24.42 | 24.27 | 24.31 | 6,190 | +0.02(+0.08%) |
Nov 18, 2015 | 24.09 | 24.29 | 24.09 | 24.29 | 2,900 | +0.16(+0.66%) |
Nov 17, 2015 | 24.18 | 24.26 | 24.08 | 24.13 | 13,810 | -0.14(-0.58%) |
Nov 16, 2015 | 24.26 | 24.27 | 24.23 | 24.27 | 2,713 | +0.41(+1.72%) |
Nov 13, 2015 | 24.04 | 24.04 | 23.77 | 23.86 | 9,912 | -0.50(-2.05%) |
Nov 12, 2015 | 24.59 | 24.60 | 24.36 | 24.36 | 2,799 | +0.10(+0.41%) |
Nov 11, 2015 | 24.38 | 24.40 | 24.24 | 24.26 | 4,728 | -0.05(-0.21%) |
Nov 10, 2015 | 24.37 | 24.37 | 24.17 | 24.31 | 4,848 | -0.18(-0.73%) |
Nov 09, 2015 | 24.79 | 24.79 | 24.38 | 24.49 | 6,767 | -0.52(-2.08%) |
Nov 06, 2015 | 24.77 | 25.04 | 24.75 | 25.01 | 6,547 | +0.01(+0.04%) |
Nov 05, 2015 | 25.00 | 25.09 | 24.93 | 25.00 | 6,076 | +0.18(+0.73%) |
Nov 04, 2015 | 24.95 | 24.95 | 24.81 | 24.82 | 2,390 | +0.47(+1.93%) |
Nov 03, 2015 | 24.25 | 24.44 | 24.25 | 24.35 | 6,889 | -0.02(-0.08%) |
Nov 02, 2015 | 24.14 | 24.39 | 24.14 | 24.37 | 1,651 | +0.18(+0.74%) |
Oct 30, 2015 | 24.36 | 24.40 | 24.16 | 24.19 | 2,709 | -0.20(-0.82%) |
Oct 29, 2015 | 24.41 | 24.45 | 24.35 | 24.39 | 4,152 | -0.20(-0.81%) |
Oct 28, 2015 | 24.91 | 24.91 | 24.50 | 24.59 | 5,190 | -0.42(-1.68%) |
Oct 27, 2015 | 24.95 | 25.06 | 24.95 | 25.01 | 3,432 | -0.14(-0.56%) |
Oct 26, 2015 | 25.10 | 25.16 | 24.99 | 25.15 | 3,153 | -0.58(-2.25%) |
Oct 23, 2015 | 25.65 | 25.81 | 25.50 | 25.73 | 9,504 | +0.61(+2.43%) |
Oct 22, 2015 | 25.00 | 25.15 | 25.00 | 25.12 | 2,104 | +0.42(+1.70%) |
Oct 21, 2015 | 24.66 | 24.76 | 24.60 | 24.70 | 7,600 | -0.04(-0.16%) |
Oct 20, 2015 | 24.68 | 24.75 | 24.58 | 24.74 | 3,015 | +0.06(+0.24%) |
Oct 19, 2015 | 24.68 | 24.71 | 24.68 | 24.68 | 3,206 | -0.06(-0.24%) |
Oct 16, 2015 | 24.56 | 24.77 | 24.56 | 24.74 | 6,252 | +0.23(+0.94%) |
Oct 15, 2015 | 24.51 | 24.54 | 24.35 | 24.51 | 5,745 | +0.55(+2.30%) |
Oct 14, 2015 | 24.14 | 24.29 | 23.95 | 23.96 | 7,575 | -0.17(-0.70%) |
Oct 13, 2015 | 24.21 | 24.30 | 24.06 | 24.13 | 5,418 | +0.03(+0.12%) |
Oct 09, 2015 | 24.10 | 24.10 | 24.10 | 0 | -0.28(-1.15%) | |
Oct 08, 2015 | 24.09 | 24.38 | 24.09 | 24.38 | 3,511 | -0.01(-0.04%) |
Oct 07, 2015 | 23.89 | 24.39 | 23.89 | 24.39 | 21,285 | +1.04(+4.45%) |
Oct 06, 2015 | 23.52 | 23.55 | 23.34 | 23.35 | 4,725 | -0.45(-1.89%) |
Oct 05, 2015 | 23.63 | 23.80 | 23.61 | 23.80 | 9,067 | +0.29(+1.23%) |
Oct 02, 2015 | 22.97 | 23.54 | 22.97 | 23.51 | 4,118 | +0.65(+2.84%) |
Oct 01, 2015 | 22.84 | 22.89 | 22.71 | 22.86 | 6,839 | -0.01(-0.04%) |
Sep 30, 2015 | 22.11 | 22.96 | 22.11 | 22.87 | 11,794 | +0.55(+2.46%) |
Sep 29, 2015 | 22.44 | 22.40 | 22.32 | 900 | -0.08(-0.36%) | |
Sep 28, 2015 | 22.57 | 22.57 | 22.32 | 22.40 | 11,988 | -0.29(-1.28%) |
Sep 25, 2015 | 23.07 | 23.07 | 22.69 | 22.69 | 5,509 | -0.07(-0.31%) |
Sep 24, 2015 | 22.68 | 22.76 | 22.50 | 22.76 | 4,416 | -0.21(-0.91%) |
Sep 23, 2015 | 23.00 | 23.02 | 22.90 | 22.97 | 7,501 | -0.18(-0.78%) |
Sep 22, 2015 | 23.09 | 23.15 | 23.01 | 23.15 | 2,701 | -0.36(-1.53%) |
Sep 21, 2015 | 23.48 | 23.55 | 23.44 | 23.51 | 2,261 | +0.37(+1.60%) |
Sep 18, 2015 | 23.11 | 23.35 | 23.01 | 23.14 | 8,700 | -0.45(-1.91%) |
Sep 17, 2015 | 23.43 | 23.91 | 23.43 | 23.59 | 5,557 | -0.32(-1.34%) |
Sep 16, 2015 | 23.70 | 23.91 | 23.70 | 23.91 | 3,685 | +0.61(+2.62%) |
Sep 15, 2015 | 23.03 | 23.31 | 22.99 | 23.30 | 781 | +0.35(+1.53%) |
Sep 14, 2015 | 22.96 | 22.96 | 22.86 | 22.95 | 1,957 | -0.19(-0.82%) |
Sep 11, 2015 | 22.94 | 23.20 | 22.91 | 23.14 | 4,031 | +0.10(+0.43%) |
Sep 10, 2015 | 22.95 | 23.16 | 22.95 | 23.04 | 7,018 | +0.00(+0.00%) |
Sep 09, 2015 | 23.48 | 23.59 | 23.04 | 23.04 | 14,624 | +0.19(+0.83%) |
Sep 08, 2015 | 22.84 | 22.88 | 22.76 | 22.85 | 7,557 | +1.29(+5.98%) |
Sep 04, 2015 | 21.56 | 21.56 | 21.56 | 0 | -0.75(-3.36%) | |
Sep 03, 2015 | 22.34 | 22.50 | 22.26 | 22.31 | 1,033 | +0.24(+1.09%) |
Sep 02, 2015 | 22.06 | 22.07 | 21.97 | 22.07 | 4,147 | +0.29(+1.33%) |
Sep 01, 2015 | 22.00 | 22.03 | 21.78 | 21.78 | 13,160 | -1.00(-4.39%) |
Aug 31, 2015 | 23.16 | 23.17 | 22.78 | 22.78 | 13,670 | -0.32(-1.39%) |
Aug 28, 2015 | 23.31 | 23.33 | 23.10 | 23.10 | 6,568 | -0.82(-3.43%) |
Aug 27, 2015 | 23.48 | 23.95 | 23.40 | 23.92 | 34,101 | +0.94(+4.09%) |
Aug 26, 2015 | 22.78 | 23.00 | 22.31 | 22.98 | 8,174 | +0.29(+1.28%) |
Aug 25, 2015 | 23.11 | 23.45 | 22.55 | 22.69 | 41,142 | +0.37(+1.66%) |
Aug 24, 2015 | 21.41 | 22.66 | 21.41 | 22.32 | 20,743 | -0.95(-4.08%) |
Aug 21, 2015 | 23.50 | 23.75 | 23.20 | 23.27 | 29,598 | -0.45(-1.90%) |
Aug 20, 2015 | 23.92 | 23.92 | 23.69 | 23.72 | 22,222 | -0.61(-2.51%) |
Aug 19, 2015 | 24.58 | 24.58 | 24.30 | 24.33 | 11,715 | -0.48(-1.93%) |
Aug 18, 2015 | 24.87 | 24.91 | 24.78 | 24.81 | 10,009 | -0.51(-2.01%) |
Aug 17, 2015 | 25.28 | 25.32 | 25.22 | 25.32 | 4,219 | -0.23(-0.90%) |
Aug 14, 2015 | 25.43 | 25.56 | 25.40 | 25.55 | 3,669 | +0.09(+0.35%) |
Aug 13, 2015 | 25.43 | 25.60 | 25.40 | 25.46 | 1,841 | +0.36(+1.43%) |
Aug 12, 2015 | 24.99 | 25.10 | 24.85 | 25.10 | 8,552 | -0.77(-2.98%) |
Aug 11, 2015 | 25.71 | 25.88 | 25.69 | 25.87 | 3,053 | -0.18(-0.69%) |
Aug 10, 2015 | 26.06 | 26.17 | 26.04 | 26.05 | 6,921 | +0.38(+1.48%) |
Aug 07, 2015 | 25.86 | 25.86 | 25.63 | 25.67 | 3,545 | +0.30(+1.18%) |
Aug 06, 2015 | 25.57 | 25.57 | 25.34 | 25.37 | 12,753 | -0.39(-1.51%) |
Aug 05, 2015 | 25.80 | 25.93 | 25.70 | 25.76 | 10,754 | +0.21(+0.82%) |
Aug 04, 2015 | 25.45 | 25.61 | 25.43 | 25.55 | 26,086 | -0.06(-0.23%) |
Jul 31, 2015 | 25.61 | 25.61 | 25.61 | 0 | +0.06(+0.23%) | |
Jul 30, 2015 | 25.43 | 25.55 | 25.40 | 25.55 | 13,323 | -0.26(-1.01%) |
Jul 29, 2015 | 25.43 | 25.85 | 25.43 | 25.81 | 15,716 | +0.38(+1.49%) |
Jul 28, 2015 | 25.40 | 25.43 | 25.20 | 25.43 | 5,740 | +0.26(+1.03%) |
Jul 27, 2015 | 25.07 | 25.43 | 25.01 | 25.17 | 22,137 | -1.11(-4.22%) |
Jul 24, 2015 | 26.63 | 26.63 | 26.24 | 26.28 | 6,916 | -0.35(-1.31%) |
Jul 23, 2015 | 26.80 | 26.80 | 26.61 | 26.63 | 7,461 | -0.01(-0.04%) |
Jul 22, 2015 | 26.75 | 26.75 | 26.62 | 26.64 | 2,957 | -0.12(-0.45%) |
Jul 21, 2015 | 26.92 | 26.93 | 26.75 | 26.76 | 4,984 | +0.02(+0.07%) |
Jul 20, 2015 | 26.67 | 26.77 | 26.59 | 26.74 | 12,501 | -0.09(-0.34%) |
Jul 17, 2015 | 26.89 | 26.91 | 26.80 | 26.83 | 25,325 | +0.22(+0.83%) |
Jul 16, 2015 | 26.37 | 26.61 | 26.33 | 26.61 | 6,052 | +0.57(+2.19%) |
Jul 15, 2015 | 26.06 | 26.24 | 25.96 | 26.04 | 94,624 | -0.23(-0.88%) |
Jul 14, 2015 | 26.11 | 26.30 | 26.10 | 26.27 | 10,381 | -0.12(-0.45%) |
Jul 13, 2015 | 26.56 | 26.63 | 26.33 | 26.39 | 18,905 | +0.19(+0.73%) |
Jul 10, 2015 | 26.29 | 26.29 | 25.94 | 26.20 | 39,897 | +1.10(+4.38%) |
Jul 09, 2015 | 25.35 | 25.38 | 25.06 | 25.10 | 72,218 | +1.14(+4.76%) |
Jul 08, 2015 | 24.42 | 24.65 | 23.92 | 23.96 | 61,545 | -1.80(-6.99%) |
Jul 07, 2015 | 25.59 | 25.79 | 25.11 | 25.76 | 45,325 | -1.01(-3.77%) |
Jul 06, 2015 | 26.86 | 27.00 | 26.68 | 26.77 | 35,550 | -1.03(-3.71%) |
Jul 03, 2015 | 27.81 | 27.82 | 27.78 | 27.80 | 5,397 | +0.08(+0.29%) |
Jul 02, 2015 | 27.92 | 28.09 | 27.72 | 27.72 | 4,646 | -0.07(-0.25%) |
Jun 30, 2015 | 27.79 | 27.79 | 27.79 | 0 | +0.88(+3.27%) | |
Jun 29, 2015 | 27.16 | 27.26 | 26.91 | 26.91 | 36,335 | -0.57(-2.07%) |
Jun 26, 2015 | 27.79 | 27.90 | 27.45 | 27.48 | 18,047 | -0.82(-2.90%) |
Jun 25, 2015 | 28.60 | 28.60 | 28.30 | 28.30 | 5,269 | -0.62(-2.14%) |
Jun 24, 2015 | 29.00 | 29.18 | 28.88 | 28.92 | 7,133 | +0.16(+0.56%) |
Jun 23, 2015 | 28.78 | 28.80 | 28.68 | 28.76 | 8,049 | +0.67(+2.39%) |
Jun 22, 2015 | 27.91 | 28.20 | 27.87 | 28.09 | 25,729 | +0.46(+1.66%) |
Jun 19, 2015 | 27.53 | 27.72 | 27.53 | 27.63 | 6,311 | -0.13(-0.47%) |
Jun 18, 2015 | 27.38 | 27.79 | 27.32 | 27.76 | 9,639 | +0.01(+0.04%) |
Jun 17, 2015 | 27.93 | 27.96 | 27.70 | 27.75 | 6,056 | -0.19(-0.68%) |
Jun 16, 2015 | 27.83 | 28.00 | 27.76 | 27.94 | 48,887 | -0.38(-1.34%) |
Jun 15, 2015 | 28.47 | 28.47 | 28.25 | 28.32 | 14,488 | -0.89(-3.05%) |
Jun 12, 2015 | 29.22 | 29.26 | 29.15 | 29.21 | 7,520 | +0.33(+1.14%) |
Jun 11, 2015 | 28.90 | 28.97 | 28.86 | 28.88 | 6,590 | +0.28(+0.98%) |
Jun 10, 2015 | 28.21 | 28.63 | 28.21 | 28.60 | 17,281 | -0.43(-1.48%) |
Jun 09, 2015 | 28.84 | 29.03 | 28.77 | 29.03 | 13,244 | -0.57(-1.93%) |
Jun 08, 2015 | 29.55 | 29.75 | 29.55 | 29.60 | 17,851 | +0.19(+0.65%) |
Jun 05, 2015 | 29.56 | 29.76 | 29.39 | 29.41 | 12,272 | -0.35(-1.18%) |
Jun 04, 2015 | 29.95 | 29.95 | 29.73 | 29.76 | 4,811 | -0.08(-0.27%) |
Jun 03, 2015 | 29.76 | 29.93 | 29.74 | 29.84 | 12,154 | +0.24(+0.81%) |
Jun 02, 2015 | 29.66 | 29.71 | 29.55 | 29.60 | 11,543 | -0.23(-0.77%) |
Jun 01, 2015 | 29.82 | 29.92 | 29.71 | 29.83 | 25,001 | +0.55(+1.88%) |
May 29, 2015 | 29.90 | 29.28 | 29.28 | 19,705 | -0.62(-2.07%) | |
May 28, 2015 | 29.99 | 30.06 | 29.71 | 29.90 | 26,867 | -1.10(-3.55%) |
May 27, 2015 | 30.87 | 31.05 | 30.74 | 31.00 | 10,019 | +0.04(+0.13%) |
May 26, 2015 | 31.17 | 30.88 | 30.96 | 18,747 | -0.21(-0.67%) | |
May 25, 2015 | 31.04 | 31.19 | 30.58 | 31.17 | 13,390 | +0.64(+2.10%) |
May 22, 2015 | 30.29 | 30.58 | 30.23 | 30.53 | 19,616 | +1.15(+3.91%) |
May 21, 2015 | 29.37 | 29.39 | 29.32 | 29.38 | 4,191 | -0.12(-0.41%) |
May 20, 2015 | 29.52 | 29.52 | 29.42 | 29.50 | 4,778 | -0.34(-1.14%) |
May 19, 2015 | 29.83 | 29.86 | 29.75 | 29.84 | 8,815 | +0.46(+1.57%) |
May 15, 2015 | 29.38 | 29.38 | 29.38 | 0 | +0.62(+2.16%) | |
May 14, 2015 | 28.49 | 28.76 | 28.49 | 28.76 | 4,709 | +0.32(+1.13%) |
May 13, 2015 | 28.57 | 28.62 | 28.42 | 28.44 | 9,824 | -0.48(-1.66%) |
May 12, 2015 | 28.78 | 28.92 | 28.72 | 28.92 | 11,752 | -0.37(-1.26%) |
May 11, 2015 | 29.62 | 29.62 | 29.29 | 29.29 | 14,896 | -0.15(-0.51%) |
May 08, 2015 | 29.35 | 29.54 | 29.35 | 29.44 | 7,602 | +0.67(+2.33%) |
May 07, 2015 | 28.61 | 28.84 | 28.61 | 28.77 | 9,671 | +0.14(+0.49%) |
May 06, 2015 | 29.17 | 29.22 | 28.63 | 28.63 | 12,879 | -0.72(-2.45%) |
May 05, 2015 | 29.55 | 29.55 | 29.30 | 29.35 | 16,748 | -1.20(-3.93%) |
May 04, 2015 | 30.21 | 30.56 | 30.20 | 30.55 | 4,916 | +0.13(+0.43%) |
May 01, 2015 | 30.25 | 30.48 | 30.25 | 30.42 | 12,755 | +0.49(+1.64%) |
Apr 30, 2015 | 30.03 | 30.15 | 29.93 | 29.93 | 10,403 | -0.28(-0.93%) |
Apr 29, 2015 | 30.20 | 30.22 | 29.87 | 30.21 | 12,711 | -0.40(-1.31%) |
Apr 28, 2015 | 30.68 | 30.71 | 30.54 | 30.61 | 14,345 | -0.17(-0.55%) |
Apr 27, 2015 | 30.88 | 30.88 | 30.66 | 30.78 | 18,733 | +0.30(+0.98%) |
Apr 24, 2015 | 30.44 | 30.51 | 30.44 | 30.48 | 2,906 | +0.08(+0.26%) |
Apr 23, 2015 | 30.52 | 30.52 | 30.29 | 30.40 | 13,298 | -0.53(-1.71%) |
Apr 22, 2015 | 30.84 | 30.97 | 30.81 | 30.93 | 11,806 | +0.39(+1.28%) |
Apr 21, 2015 | 30.61 | 30.67 | 30.54 | 30.54 | 10,405 | +0.76(+2.55%) |
Apr 20, 2015 | 29.64 | 29.81 | 29.64 | 29.78 | 18,468 | +0.23(+0.78%) |
Apr 17, 2015 | 29.10 | 29.62 | 28.99 | 29.55 | 30,815 | -1.17(-3.81%) |
Apr 16, 2015 | 30.66 | 30.79 | 30.53 | 30.72 | 16,440 | +0.22(+0.72%) |
Apr 15, 2015 | 30.92 | 30.92 | 30.40 | 30.50 | 14,886 | -0.22(-0.72%) |
Apr 14, 2015 | 30.48 | 30.82 | 30.36 | 30.72 | 23,980 | -0.47(-1.51%) |
Apr 13, 2015 | 31.51 | 31.58 | 31.18 | 31.19 | 82,157 | +0.36(+1.17%) |
Apr 10, 2015 | 30.57 | 30.96 | 30.43 | 30.83 | 32,121 | -0.25(-0.80%) |
Apr 09, 2015 | 30.34 | 31.15 | 30.34 | 31.08 | 61,016 | +1.25(+4.19%) |
Apr 08, 2015 | 29.34 | 29.83 | 29.34 | 29.83 | 18,253 | +1.80(+6.42%) |
Apr 07, 2015 | 28.09 | 28.15 | 28.02 | 28.03 | 14,616 | +0.18(+0.65%) |
Apr 06, 2015 | 27.61 | 27.94 | 27.61 | 27.85 | 21,240 | +0.09(+0.32%) |
Apr 02, 2015 | 27.76 | 27.76 | 27.76 | 0 | +0.21(+0.76%) | |
Apr 01, 2015 | 27.50 | 27.55 | 27.47 | 27.55 | 5,933 | +0.37(+1.36%) |
Mar 31, 2015 | 27.17 | 27.24 | 27.15 | 27.18 | 6,955 | -0.27(-0.98%) |
Mar 30, 2015 | 27.00 | 27.50 | 26.99 | 27.45 | 6,551 | +1.15(+4.37%) |
Mar 27, 2015 | 25.97 | 26.30 | 25.97 | 26.30 | 6,461 | +0.72(+2.81%) |
Mar 26, 2015 | 25.54 | 25.66 | 25.50 | 25.58 | 5,854 | -0.10(-0.39%) |
Mar 25, 2015 | 25.89 | 25.89 | 25.68 | 25.68 | 4,712 | -0.28(-1.08%) |
Mar 24, 2015 | 25.85 | 25.96 | 25.85 | 25.96 | 1,332 | -0.11(-0.42%) |
Mar 23, 2015 | 26.15 | 26.23 | 26.07 | 26.07 | 10,180 | -0.28(-1.06%) |
Mar 20, 2015 | 26.43 | 26.43 | 26.30 | 26.35 | 11,183 | -0.25(-0.94%) |
Mar 19, 2015 | 26.50 | 26.60 | 26.50 | 26.60 | 3,810 | +0.42(+1.60%) |
Mar 18, 2015 | 26.36 | 26.46 | 26.12 | 26.18 | 27,654 | +0.00(+0.00%) |
Mar 17, 2015 | 25.92 | 26.23 | 25.90 | 26.18 | 5,171 | +0.13(+0.50%) |
Mar 16, 2015 | 26.02 | 26.07 | 25.97 | 26.05 | 2,861 | +0.48(+1.88%) |
Mar 13, 2015 | 25.52 | 25.62 | 25.52 | 25.57 | 9,350 | +0.19(+0.75%) |
Mar 12, 2015 | 25.30 | 25.38 | 25.30 | 25.38 | 1,004 | +0.19(+0.75%) |
Mar 11, 2015 | 25.03 | 25.19 | 25.03 | 25.19 | 3,406 | +0.21(+0.84%) |
Mar 10, 2015 | 25.00 | 25.00 | 24.85 | 24.98 | 3,565 | -0.42(-1.65%) |
Mar 09, 2015 | 25.32 | 25.41 | 25.32 | 25.40 | 7,571 | +0.31(+1.24%) |
Mar 06, 2015 | 25.26 | 25.26 | 25.05 | 25.09 | 4,963 | -0.09(-0.36%) |
Mar 05, 2015 | 25.17 | 25.19 | 25.11 | 25.18 | 3,133 | -0.02(-0.08%) |
Mar 04, 2015 | 25.76 | 25.13 | 25.20 | 10,052 | -0.56(-2.17%) | |
Mar 03, 2015 | 25.80 | 25.80 | 25.65 | 25.76 | 13,413 | -0.75(-2.83%) |