Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.44 | 14.64 | 14.29 | 14.50 | 299,975 | +0.03(+0.18%) |
Mar 30, 2016 | 14.52 | 14.71 | 14.43 | 14.47 | 950,581 | +0.15(+1.02%) |
Mar 29, 2016 | 14.01 | 14.32 | 13.67 | 14.32 | 432,481 | +0.33(+2.33%) |
Mar 28, 2016 | 13.88 | 14.08 | 13.66 | 14.00 | 322,265 | +0.17(+1.24%) |
Mar 24, 2016 | 13.71 | 13.83 | 13.83 | 13.83 | 433,863 | +0.04(+0.31%) |
Mar 23, 2016 | 14.27 | 14.34 | 13.66 | 13.78 | 535,714 | -0.56(-3.89%) |
Mar 22, 2016 | 14.59 | 14.69 | 14.24 | 14.34 | 667,872 | -0.28(-1.94%) |
Mar 21, 2016 | 14.81 | 14.89 | 14.47 | 14.63 | 579,495 | -0.10(-0.70%) |
Mar 18, 2016 | 14.63 | 14.94 | 14.50 | 14.73 | 779,195 | +0.10(+0.70%) |
Mar 17, 2016 | 14.31 | 14.76 | 14.29 | 14.63 | 696,058 | +0.33(+2.28%) |
Mar 16, 2016 | 14.14 | 14.30 | 13.92 | 14.30 | 592,967 | +0.16(+1.15%) |
Mar 15, 2016 | 14.09 | 14.20 | 13.83 | 14.14 | 494,403 | -0.17(-1.20%) |
Mar 14, 2016 | 14.34 | 14.45 | 14.13 | 14.31 | 460,904 | +0.02(+0.12%) |
Mar 11, 2016 | 13.97 | 14.32 | 13.63 | 14.29 | 1,252,315 | +0.52(+3.74%) |
Mar 10, 2016 | 13.90 | 14.00 | 13.45 | 13.78 | 437,695 | -0.00(-0.03%) |
Mar 09, 2016 | 13.83 | 14.08 | 13.53 | 13.78 | 537,834 | -0.03(-0.22%) |
Mar 08, 2016 | 14.16 | 14.33 | 13.65 | 13.81 | 372,249 | -0.50(-3.48%) |
Mar 07, 2016 | 14.15 | 14.31 | 13.97 | 14.31 | 516,042 | +0.19(+1.34%) |
Mar 04, 2016 | 14.26 | 14.40 | 13.91 | 14.12 | 926,096 | -0.16(-1.14%) |
Mar 03, 2016 | 13.91 | 14.43 | 13.80 | 14.28 | 1,413,103 | +0.42(+3.04%) |
Mar 02, 2016 | 13.77 | 13.96 | 13.49 | 13.86 | 897,321 | +0.23(+1.70%) |
Mar 01, 2016 | 13.39 | 13.68 | 13.01 | 13.63 | 964,674 | +0.38(+2.85%) |
Feb 29, 2016 | 12.92 | 13.57 | 12.88 | 13.25 | 947,192 | +0.29(+2.25%) |
Feb 26, 2016 | 12.81 | 13.11 | 12.68 | 12.96 | 903,678 | +0.34(+2.72%) |
Feb 25, 2016 | 12.39 | 12.62 | 12.18 | 12.62 | 1,354,416 | +0.24(+1.94%) |
Feb 24, 2016 | 12.33 | 12.54 | 12.01 | 12.38 | 1,169,125 | -0.21(-1.71%) |
Feb 23, 2016 | 13.13 | 13.25 | 12.46 | 12.59 | 1,133,486 | -0.62(-4.68%) |
Feb 22, 2016 | 13.17 | 13.40 | 13.08 | 13.21 | 1,261,035 | +0.28(+2.19%) |
Feb 19, 2016 | 12.81 | 13.20 | 12.55 | 12.92 | 1,328,030 | -0.15(-1.12%) |
Feb 18, 2016 | 12.63 | 13.10 | 12.20 | 13.07 | 2,067,633 | +0.58(+4.68%) |
Feb 17, 2016 | 12.18 | 12.60 | 11.97 | 12.49 | 2,462,094 | +0.96(+8.35%) |
Feb 16, 2016 | 11.58 | 11.78 | 11.29 | 11.53 | 1,212,702 | +0.46(+4.11%) |
Feb 12, 2016 | 10.21 | 11.07 | 11.07 | 11.07 | 1,348,632 | +1.02(+10.17%) |
Feb 11, 2016 | 10.01 | 10.11 | 9.661 | 10.05 | 1,565,812 | -0.14(-1.35%) |
Feb 10, 2016 | 10.30 | 10.70 | 10.11 | 10.19 | 1,516,160 | +0.15(+1.45%) |
Feb 09, 2016 | 10.23 | 10.38 | 9.893 | 10.04 | 1,279,625 | -0.31(-2.99%) |
Feb 08, 2016 | 10.76 | 10.81 | 10.30 | 10.35 | 1,906,569 | -0.62(-5.64%) |
Feb 05, 2016 | 11.02 | 11.28 | 10.90 | 10.97 | 587,306 | -0.01(-0.08%) |
Feb 04, 2016 | 10.77 | 11.07 | 10.61 | 10.98 | 1,416,801 | +0.21(+1.91%) |
Feb 03, 2016 | 11.04 | 11.08 | 10.42 | 10.77 | 1,239,458 | -0.21(-1.95%) |
Feb 02, 2016 | 11.42 | 11.71 | 10.86 | 10.98 | 1,056,159 | -0.51(-4.41%) |
Feb 01, 2016 | 11.77 | 11.79 | 11.43 | 11.49 | 753,792 | -0.26(-2.19%) |
Jan 29, 2016 | 11.36 | 11.88 | 11.26 | 11.75 | 788,762 | +0.39(+3.40%) |
Jan 28, 2016 | 11.32 | 11.44 | 11.15 | 11.36 | 675,772 | +0.10(+0.92%) |
Jan 27, 2016 | 11.37 | 11.53 | 11.06 | 11.26 | 817,690 | -0.13(-1.13%) |
Jan 26, 2016 | 11.10 | 11.51 | 11.04 | 11.39 | 736,781 | +0.30(+2.71%) |
Jan 25, 2016 | 11.60 | 11.68 | 11.06 | 11.09 | 788,488 | -0.55(-4.72%) |
Jan 22, 2016 | 11.16 | 11.65 | 10.91 | 11.64 | 1,430,993 | +0.73(+6.69%) |
Jan 21, 2016 | 10.48 | 11.06 | 10.40 | 10.91 | 2,358,568 | +0.51(+4.87%) |
Jan 20, 2016 | 10.86 | 11.03 | 10.24 | 10.40 | 1,813,392 | -0.76(-6.85%) |
Jan 19, 2016 | 11.51 | 11.59 | 10.82 | 11.16 | 1,237,534 | -0.24(-2.11%) |
Jan 15, 2016 | 10.82 | 11.40 | 11.40 | 11.40 | 1,728,583 | -0.13(-1.12%) |
Jan 14, 2016 | 10.76 | 11.62 | 9.919 | 11.53 | 3,873,499 | +0.82(+7.61%) |
Jan 13, 2016 | 11.48 | 11.77 | 10.70 | 10.72 | 986,645 | -0.79(-6.87%) |
Jan 12, 2016 | 11.84 | 11.84 | 11.19 | 11.51 | 1,418,724 | +0.02(+0.15%) |
Jan 11, 2016 | 12.33 | 12.33 | 11.05 | 11.49 | 1,698,656 | -0.43(-3.60%) |
Jan 08, 2016 | 12.60 | 12.66 | 11.92 | 11.92 | 1,126,359 | -0.46(-3.68%) |
Jan 07, 2016 | 12.94 | 13.10 | 12.32 | 12.38 | 1,408,454 | -0.71(-5.45%) |
Jan 06, 2016 | 13.31 | 13.37 | 12.98 | 13.09 | 1,345,297 | -0.26(-1.93%) |
Jan 05, 2016 | 13.61 | 13.61 | 13.29 | 13.35 | 873,716 | -0.02(-0.13%) |
Jan 04, 2016 | 12.98 | 13.41 | 12.92 | 13.36 | 792,535 | -0.05(-0.38%) |
Dec 31, 2015 | 13.28 | 13.41 | 13.41 | 13.41 | 800,539 | +0.00(+0.00%) |
Dec 30, 2015 | 12.93 | 13.61 | 12.92 | 13.41 | 1,015,634 | -0.14(-1.01%) |
Dec 29, 2015 | 13.63 | 13.67 | 13.51 | 13.55 | 854,119 | -0.08(-0.57%) |
Dec 28, 2015 | 13.66 | 13.79 | 13.41 | 13.63 | 935,289 | -0.18(-1.31%) |
Dec 24, 2015 | 13.77 | 13.81 | 13.81 | 13.81 | 303,797 | +0.01(+0.06%) |
Dec 23, 2015 | 13.55 | 13.86 | 13.54 | 13.80 | 929,744 | +0.33(+2.49%) |
Dec 22, 2015 | 13.55 | 13.63 | 13.29 | 13.47 | 884,710 | -0.10(-0.76%) |
Dec 21, 2015 | 13.63 | 13.72 | 13.36 | 13.57 | 752,056 | +0.16(+1.22%) |
Dec 18, 2015 | 13.74 | 13.86 | 13.39 | 13.41 | 874,810 | -0.27(-2.01%) |
Dec 17, 2015 | 13.43 | 13.70 | 13.35 | 13.68 | 2,362,227 | +0.22(+1.66%) |
Dec 16, 2015 | 13.27 | 13.54 | 13.23 | 13.46 | 1,412,087 | -0.02(-0.13%) |
Dec 15, 2015 | 12.88 | 13.58 | 12.69 | 13.47 | 900,860 | +0.45(+3.43%) |
Dec 14, 2015 | 13.45 | 13.74 | 12.81 | 13.03 | 1,660,841 | -0.44(-3.25%) |
Dec 11, 2015 | 14.03 | 14.04 | 13.34 | 13.47 | 2,773,912 | -0.71(-5.03%) |
Dec 10, 2015 | 14.17 | 14.69 | 14.17 | 14.18 | 788,214 | -0.03(-0.18%) |
Dec 09, 2015 | 14.19 | 14.80 | 14.17 | 14.20 | 896,775 | -0.05(-0.36%) |
Dec 08, 2015 | 14.42 | 14.65 | 14.18 | 14.26 | 2,941,899 | -0.49(-3.32%) |
Dec 07, 2015 | 14.75 | 14.96 | 14.44 | 14.75 | 1,637,681 | -0.14(-0.92%) |
Dec 04, 2015 | 15.08 | 15.13 | 14.71 | 14.88 | 1,255,123 | -0.13(-0.86%) |
Dec 03, 2015 | 15.05 | 15.25 | 14.93 | 15.01 | 725,704 | -0.04(-0.28%) |
Dec 02, 2015 | 15.23 | 15.39 | 15.00 | 15.05 | 1,395,725 | -0.28(-1.85%) |
Dec 01, 2015 | 15.49 | 15.59 | 15.19 | 15.34 | 665,874 | -0.15(-0.94%) |
Nov 30, 2015 | 15.42 | 15.80 | 15.42 | 15.48 | 1,245,122 | -0.01(-0.06%) |
Nov 27, 2015 | 15.52 | 15.54 | 15.41 | 15.49 | 223,830 | +0.01(+0.06%) |
Nov 25, 2015 | 15.66 | 15.48 | 15.48 | 15.48 | 974,271 | -0.03(-0.17%) |
Nov 24, 2015 | 15.49 | 15.60 | 15.32 | 15.51 | 709,633 | +0.12(+0.78%) |
Nov 23, 2015 | 15.05 | 15.52 | 15.03 | 15.39 | 771,650 | +0.39(+2.58%) |
Nov 20, 2015 | 14.83 | 15.08 | 14.82 | 15.00 | 787,924 | +0.12(+0.81%) |
Nov 19, 2015 | 14.93 | 14.99 | 14.70 | 14.88 | 718,962 | +0.06(+0.43%) |
Nov 18, 2015 | 14.71 | 14.98 | 14.64 | 14.82 | 1,408,705 | +0.07(+0.50%) |
Nov 17, 2015 | 14.90 | 15.03 | 14.68 | 14.75 | 1,270,261 | -0.15(-1.04%) |
Nov 16, 2015 | 15.05 | 15.60 | 14.69 | 14.90 | 1,111,712 | -0.19(-1.25%) |
Nov 13, 2015 | 15.11 | 15.17 | 14.98 | 15.09 | 1,018,186 | -0.15(-0.96%) |
Nov 12, 2015 | 15.89 | 15.90 | 15.16 | 15.23 | 1,478,626 | -0.60(-3.80%) |
Nov 11, 2015 | 16.03 | 16.26 | 15.76 | 15.84 | 1,291,447 | -0.15(-0.91%) |
Nov 10, 2015 | 16.52 | 16.52 | 15.82 | 15.98 | 1,165,068 | -0.31(-1.90%) |
Nov 09, 2015 | 16.95 | 17.01 | 16.19 | 16.29 | 1,054,981 | -0.56(-3.31%) |
Nov 06, 2015 | 17.25 | 17.25 | 16.62 | 16.85 | 731,218 | -0.36(-2.10%) |
Nov 05, 2015 | 17.69 | 17.73 | 17.12 | 17.21 | 640,853 | -0.44(-2.48%) |
Nov 04, 2015 | 17.67 | 17.71 | 17.38 | 17.65 | 704,705 | +0.11(+0.64%) |
Nov 03, 2015 | 17.30 | 17.56 | 17.10 | 17.54 | 1,005,431 | +0.29(+1.69%) |
Nov 02, 2015 | 16.20 | 17.34 | 16.03 | 17.24 | 1,158,864 | +1.15(+7.15%) |
Oct 30, 2015 | 16.32 | 16.52 | 16.03 | 16.09 | 1,071,272 | -0.26(-1.58%) |
Oct 29, 2015 | 16.05 | 16.70 | 16.02 | 16.35 | 1,163,559 | +0.18(+1.12%) |
Oct 28, 2015 | 16.21 | 16.65 | 16.02 | 16.17 | 1,184,937 | -0.37(-2.23%) |
Oct 27, 2015 | 16.49 | 16.72 | 16.26 | 16.54 | 763,032 | -0.09(-0.57%) |
Oct 26, 2015 | 16.40 | 16.65 | 16.39 | 16.63 | 558,549 | +0.28(+1.73%) |
Oct 23, 2015 | 16.43 | 16.52 | 16.24 | 16.35 | 690,159 | +0.19(+1.17%) |
Oct 22, 2015 | 16.27 | 16.63 | 16.10 | 16.16 | 705,985 | +0.03(+0.16%) |
Oct 21, 2015 | 16.16 | 16.30 | 16.00 | 16.14 | 595,316 | -0.01(-0.05%) |
Oct 20, 2015 | 16.19 | 16.32 | 15.90 | 16.15 | 654,203 | +0.08(+0.48%) |
Oct 19, 2015 | 16.57 | 16.70 | 16.03 | 16.07 | 681,336 | -0.68(-4.05%) |
Oct 16, 2015 | 16.75 | 16.80 | 16.47 | 16.75 | 587,396 | +0.13(+0.78%) |
Oct 15, 2015 | 16.41 | 16.68 | 16.27 | 16.62 | 607,548 | +0.21(+1.31%) |
Oct 14, 2015 | 16.81 | 16.98 | 16.33 | 16.40 | 970,215 | -0.21(-1.29%) |
Oct 13, 2015 | 16.10 | 16.68 | 16.10 | 16.62 | 1,191,271 | +0.16(+0.99%) |
Oct 12, 2015 | 17.09 | 17.13 | 16.16 | 16.45 | 1,079,013 | -0.09(-0.57%) |
Oct 09, 2015 | 16.27 | 16.67 | 16.23 | 16.55 | 871,112 | +0.33(+2.01%) |
Oct 08, 2015 | 16.43 | 16.61 | 16.09 | 16.22 | 1,262,874 | -0.06(-0.37%) |
Oct 07, 2015 | 15.96 | 16.53 | 15.89 | 16.28 | 1,257,218 | +0.45(+2.82%) |
Oct 06, 2015 | 16.24 | 16.51 | 15.58 | 15.84 | 885,358 | +0.02(+0.11%) |
Oct 05, 2015 | 14.66 | 15.81 | 14.60 | 15.82 | 2,001,196 | +1.33(+9.19%) |
Oct 02, 2015 | 14.17 | 14.54 | 14.12 | 14.49 | 1,288,647 | +0.30(+2.12%) |
Oct 01, 2015 | 14.40 | 14.64 | 14.17 | 14.19 | 712,433 | -0.24(-1.67%) |
Sep 30, 2015 | 14.68 | 14.69 | 14.26 | 14.43 | 1,031,281 | +0.04(+0.30%) |
Sep 29, 2015 | 15.03 | 15.12 | 14.32 | 14.38 | 1,274,033 | -0.47(-3.18%) |
Sep 28, 2015 | 15.67 | 15.78 | 14.77 | 14.86 | 1,236,424 | -0.93(-5.88%) |
Sep 25, 2015 | 16.33 | 16.33 | 15.77 | 15.78 | 1,328,442 | -0.17(-1.08%) |
Sep 24, 2015 | 16.32 | 16.40 | 15.58 | 15.96 | 1,178,993 | -0.52(-3.18%) |
Sep 23, 2015 | 16.88 | 16.96 | 16.41 | 16.48 | 642,901 | -0.33(-1.99%) |
Sep 22, 2015 | 17.16 | 17.47 | 16.67 | 16.82 | 920,472 | -0.40(-2.34%) |
Sep 21, 2015 | 17.44 | 17.44 | 17.13 | 17.22 | 704,963 | +0.05(+0.30%) |
Sep 18, 2015 | 17.70 | 17.70 | 17.16 | 17.17 | 1,494,717 | -0.63(-3.52%) |
Sep 17, 2015 | 17.58 | 18.21 | 17.33 | 17.79 | 882,288 | +0.43(+2.47%) |
Sep 16, 2015 | 17.80 | 17.83 | 17.33 | 17.36 | 600,094 | -0.23(-1.32%) |
Sep 15, 2015 | 17.38 | 17.73 | 17.29 | 17.60 | 561,079 | +0.12(+0.69%) |
Sep 14, 2015 | 17.64 | 17.70 | 17.25 | 17.48 | 418,947 | -0.21(-1.17%) |
Sep 11, 2015 | 17.59 | 17.84 | 17.34 | 17.68 | 477,821 | +0.11(+0.64%) |
Sep 10, 2015 | 17.69 | 17.82 | 17.39 | 17.57 | 374,949 | -0.17(-0.97%) |
Sep 09, 2015 | 18.09 | 18.30 | 17.66 | 17.74 | 496,723 | -0.21(-1.20%) |
Sep 08, 2015 | 17.75 | 18.00 | 17.60 | 17.96 | 548,847 | +0.64(+3.67%) |
Sep 04, 2015 | 17.34 | 17.32 | 17.32 | 17.32 | 673,151 | -0.33(-1.90%) |
Sep 03, 2015 | 17.46 | 18.26 | 17.22 | 17.66 | 953,917 | +0.52(+3.01%) |
Sep 02, 2015 | 17.57 | 17.63 | 16.87 | 17.14 | 1,508,240 | -0.17(-0.99%) |
Sep 01, 2015 | 17.86 | 18.11 | 17.24 | 17.31 | 1,295,710 | -0.86(-4.73%) |
Aug 31, 2015 | 18.63 | 18.79 | 18.05 | 18.17 | 1,158,495 | -0.64(-3.38%) |
Aug 28, 2015 | 19.09 | 19.36 | 18.72 | 18.81 | 764,774 | -0.37(-1.93%) |
Aug 27, 2015 | 18.96 | 19.46 | 18.66 | 19.18 | 1,707,255 | +1.05(+5.78%) |
Aug 26, 2015 | 17.77 | 18.22 | 17.53 | 18.13 | 1,052,189 | +0.65(+3.73%) |
Aug 25, 2015 | 18.67 | 18.75 | 17.48 | 17.48 | 2,564,598 | +0.32(+1.85%) |
Aug 24, 2015 | 17.29 | 18.15 | 16.93 | 17.16 | 1,726,830 | -1.01(-5.58%) |
Aug 21, 2015 | 18.32 | 18.57 | 17.92 | 18.17 | 1,528,815 | -0.25(-1.35%) |
Aug 20, 2015 | 19.10 | 19.37 | 18.40 | 18.42 | 1,305,906 | -0.96(-4.96%) |
Aug 19, 2015 | 19.57 | 19.94 | 19.30 | 19.38 | 878,652 | -0.40(-2.04%) |
Aug 18, 2015 | 19.05 | 20.27 | 18.95 | 19.79 | 1,809,594 | -0.51(-2.50%) |
Aug 17, 2015 | 20.65 | 20.82 | 20.00 | 20.29 | 766,666 | -1.00(-4.68%) |
Aug 14, 2015 | 20.89 | 21.54 | 20.89 | 21.29 | 949,265 | +0.39(+1.89%) |
Aug 13, 2015 | 21.07 | 21.34 | 20.65 | 20.89 | 1,068,712 | +0.11(+0.54%) |
Aug 12, 2015 | 20.70 | 20.86 | 20.10 | 20.78 | 939,965 | -0.07(-0.33%) |
Aug 11, 2015 | 21.64 | 21.69 | 20.47 | 20.85 | 1,735,190 | -0.76(-3.54%) |
Aug 10, 2015 | 21.57 | 21.86 | 21.21 | 21.62 | 949,678 | +0.13(+0.60%) |
Aug 07, 2015 | 21.59 | 21.69 | 21.00 | 21.49 | 803,076 | -0.11(-0.52%) |
Aug 06, 2015 | 22.19 | 22.19 | 21.27 | 21.60 | 1,145,154 | -0.28(-1.30%) |
Aug 05, 2015 | 22.67 | 22.76 | 21.72 | 21.88 | 938,155 | -0.39(-1.74%) |
Aug 04, 2015 | 21.90 | 22.55 | 21.90 | 22.27 | 1,592,971 | -0.10(-0.46%) |
Aug 03, 2015 | 22.90 | 22.90 | 22.33 | 22.37 | 1,935,764 | -0.48(-2.10%) |
Jul 31, 2015 | 22.91 | 23.06 | 22.61 | 22.85 | 430,324 | +0.07(+0.30%) |
Jul 30, 2015 | 22.76 | 22.96 | 22.41 | 22.78 | 480,497 | +0.15(+0.68%) |
Jul 29, 2015 | 22.68 | 22.90 | 21.90 | 22.63 | 1,145,258 | +0.28(+1.27%) |
Jul 28, 2015 | 22.35 | 22.61 | 22.04 | 22.35 | 1,185,571 | +0.03(+0.12%) |
Jul 27, 2015 | 22.25 | 22.62 | 21.99 | 22.32 | 764,744 | -0.14(-0.61%) |
Jul 24, 2015 | 23.30 | 23.41 | 22.34 | 22.46 | 870,755 | -0.64(-2.79%) |
Jul 23, 2015 | 23.87 | 23.92 | 22.90 | 23.10 | 770,188 | -0.61(-2.57%) |
Jul 22, 2015 | 23.91 | 24.26 | 23.52 | 23.71 | 864,987 | -0.35(-1.46%) |
Jul 21, 2015 | 23.87 | 24.11 | 23.63 | 24.06 | 715,455 | +0.19(+0.79%) |
Jul 20, 2015 | 24.23 | 24.40 | 23.85 | 23.87 | 411,568 | -0.52(-2.15%) |
Jul 17, 2015 | 24.54 | 24.66 | 24.23 | 24.40 | 454,597 | -0.02(-0.07%) |
Jul 16, 2015 | 24.87 | 24.87 | 24.31 | 24.42 | 503,169 | -0.03(-0.14%) |
Jul 15, 2015 | 24.56 | 24.69 | 24.17 | 24.45 | 578,612 | +0.07(+0.28%) |
Jul 14, 2015 | 23.76 | 24.57 | 23.76 | 24.38 | 1,110,018 | +0.48(+2.01%) |
Jul 13, 2015 | 23.79 | 23.99 | 23.59 | 23.90 | 937,674 | +0.33(+1.42%) |
Jul 10, 2015 | 23.70 | 23.92 | 23.26 | 23.57 | 623,094 | +0.00(+0.00%) |
Jul 09, 2015 | 23.28 | 23.82 | 23.21 | 23.57 | 418,751 | +0.43(+1.86%) |
Jul 08, 2015 | 23.81 | 23.92 | 23.06 | 23.14 | 494,349 | -0.86(-3.58%) |
Jul 07, 2015 | 23.97 | 24.04 | 22.87 | 23.99 | 1,225,800 | -0.04(-0.18%) |
Jul 06, 2015 | 24.44 | 24.58 | 23.84 | 24.04 | 585,970 | -0.55(-2.24%) |
Jul 02, 2015 | 24.39 | 24.59 | 24.59 | 24.59 | 559,504 | +0.36(+1.49%) |
Jul 01, 2015 | 24.31 | 24.60 | 24.05 | 24.23 | 315,127 | +0.05(+0.21%) |
Jun 30, 2015 | 24.30 | 24.48 | 23.92 | 24.18 | 765,716 | +0.12(+0.50%) |
Jun 29, 2015 | 24.14 | 24.48 | 23.92 | 24.05 | 694,609 | -0.46(-1.86%) |
Jun 26, 2015 | 24.54 | 24.84 | 24.37 | 24.51 | 689,698 | -0.15(-0.59%) |
Jun 25, 2015 | 24.70 | 24.99 | 24.52 | 24.66 | 1,997,189 | +0.05(+0.21%) |
Jun 24, 2015 | 24.82 | 25.00 | 24.45 | 24.60 | 1,115,777 | -0.28(-1.14%) |
Jun 23, 2015 | 24.38 | 25.11 | 24.38 | 24.89 | 1,540,778 | +0.36(+1.47%) |
Jun 22, 2015 | 24.81 | 24.87 | 24.08 | 24.53 | 1,185,763 | -0.04(-0.17%) |
Jun 19, 2015 | 24.48 | 24.68 | 24.24 | 24.57 | 937,931 | +0.10(+0.42%) |
Jun 18, 2015 | 24.44 | 24.73 | 24.23 | 24.47 | 751,519 | +0.09(+0.35%) |
Jun 17, 2015 | 24.48 | 24.64 | 24.16 | 24.38 | 320,090 | -0.02(-0.07%) |
Jun 16, 2015 | 24.19 | 24.53 | 24.13 | 24.40 | 913,439 | +0.20(+0.82%) |
Jun 15, 2015 | 24.48 | 24.48 | 23.87 | 24.20 | 1,715,758 | -0.48(-1.95%) |
Jun 12, 2015 | 24.82 | 24.92 | 24.48 | 24.68 | 889,377 | -0.28(-1.14%) |
Jun 11, 2015 | 25.01 | 25.38 | 24.93 | 24.97 | 828,291 | +0.09(+0.35%) |
Jun 10, 2015 | 25.03 | 25.19 | 24.78 | 24.88 | 1,105,807 | -0.03(-0.10%) |
Jun 09, 2015 | 25.01 | 25.15 | 24.44 | 24.91 | 834,414 | -0.18(-0.72%) |
Jun 08, 2015 | 25.03 | 25.27 | 24.93 | 25.09 | 515,681 | -0.19(-0.75%) |
Jun 05, 2015 | 25.12 | 25.40 | 24.99 | 25.27 | 730,518 | +0.14(+0.55%) |
Jun 04, 2015 | 25.03 | 25.15 | 24.86 | 25.14 | 458,941 | +0.08(+0.31%) |
Jun 03, 2015 | 25.42 | 25.51 | 25.08 | 25.06 | 888,406 | -0.23(-0.92%) |
Jun 02, 2015 | 25.43 | 25.62 | 25.00 | 25.29 | 3,738,216 | -1.31(-4.91%) |
Jun 01, 2015 | 26.58 | 26.67 | 26.40 | 26.60 | 759,875 | +0.12(+0.45%) |
May 29, 2015 | 26.43 | 26.61 | 26.16 | 26.48 | 549,554 | +0.03(+0.13%) |
May 28, 2015 | 26.12 | 26.46 | 26.11 | 26.44 | 426,018 | +0.26(+0.98%) |
May 27, 2015 | 26.13 | 26.31 | 25.88 | 26.18 | 449,813 | +0.15(+0.59%) |
May 26, 2015 | 26.18 | 26.29 | 25.84 | 26.03 | 307,820 | -0.12(-0.46%) |
May 22, 2015 | 25.94 | 26.15 | 26.15 | 26.15 | 331,044 | +0.17(+0.66%) |
May 21, 2015 | 25.96 | 26.13 | 25.85 | 25.98 | 302,608 | +0.10(+0.40%) |
May 20, 2015 | 25.68 | 26.02 | 25.34 | 25.88 | 647,072 | +0.03(+0.13%) |
May 19, 2015 | 25.84 | 25.90 | 25.41 | 25.84 | 822,654 | +0.11(+0.43%) |
May 18, 2015 | 25.39 | 25.82 | 25.33 | 25.73 | 865,454 | +0.20(+0.77%) |
May 15, 2015 | 25.64 | 25.76 | 25.52 | 25.53 | 469,519 | +0.02(+0.07%) |
May 14, 2015 | 25.51 | 25.88 | 25.41 | 25.51 | 538,853 | +0.03(+0.10%) |
May 13, 2015 | 25.76 | 25.76 | 25.34 | 25.49 | 510,638 | -0.10(-0.40%) |
May 12, 2015 | 25.67 | 25.75 | 25.45 | 25.59 | 446,733 | -0.13(-0.50%) |
May 11, 2015 | 25.68 | 26.15 | 25.64 | 25.72 | 532,671 | -0.22(-0.86%) |
May 08, 2015 | 26.11 | 26.19 | 25.70 | 25.94 | 1,104,857 | +0.11(+0.43%) |
May 07, 2015 | 26.03 | 26.05 | 25.57 | 25.83 | 865,453 | -0.15(-0.56%) |
May 06, 2015 | 26.50 | 26.66 | 25.90 | 25.98 | 681,682 | -0.53(-2.01%) |
May 05, 2015 | 26.92 | 27.27 | 26.37 | 26.51 | 2,533,501 | -0.53(-1.97%) |
May 04, 2015 | 26.49 | 27.38 | 26.48 | 27.04 | 3,254,029 | +0.56(+2.11%) |
May 01, 2015 | 26.02 | 26.61 | 25.95 | 26.49 | 993,393 | +0.56(+2.15%) |
Apr 30, 2015 | 25.56 | 26.35 | 25.56 | 25.93 | 1,489,845 | +0.35(+1.38%) |
Apr 29, 2015 | 25.72 | 25.86 | 24.92 | 25.57 | 1,310,869 | -0.15(-0.57%) |
Apr 28, 2015 | 25.67 | 25.76 | 25.13 | 25.72 | 772,730 | +0.14(+0.54%) |
Apr 27, 2015 | 25.84 | 26.04 | 25.51 | 25.58 | 570,116 | +0.02(+0.07%) |
Apr 24, 2015 | 25.69 | 25.95 | 25.37 | 25.57 | 634,826 | -0.09(-0.33%) |
Apr 23, 2015 | 24.38 | 25.96 | 24.38 | 25.65 | 1,424,942 | +0.10(+0.40%) |
Apr 22, 2015 | 25.33 | 25.58 | 25.08 | 25.55 | 1,285,158 | +0.31(+1.23%) |
Apr 21, 2015 | 25.59 | 25.59 | 24.98 | 25.24 | 1,132,888 | -0.29(-1.14%) |
Apr 20, 2015 | 24.90 | 25.54 | 24.81 | 25.53 | 1,340,233 | +0.88(+3.55%) |
Apr 17, 2015 | 24.44 | 24.84 | 24.39 | 24.66 | 1,703,540 | +0.00(+0.00%) |
Apr 16, 2015 | 24.41 | 24.93 | 24.34 | 24.66 | 973,818 | +0.33(+1.34%) |
Apr 15, 2015 | 24.47 | 24.48 | 24.20 | 24.33 | 401,994 | +0.03(+0.14%) |
Apr 14, 2015 | 24.18 | 24.47 | 23.90 | 24.30 | 628,057 | +0.16(+0.68%) |
Apr 13, 2015 | 24.26 | 24.26 | 23.92 | 24.13 | 644,165 | +0.25(+1.04%) |
Apr 10, 2015 | 23.62 | 24.24 | 23.46 | 23.88 | 552,733 | +0.23(+0.98%) |
Apr 09, 2015 | 24.10 | 24.22 | 23.46 | 23.65 | 611,162 | -0.20(-0.83%) |
Apr 08, 2015 | 23.98 | 24.11 | 23.72 | 23.85 | 406,485 | -0.15(-0.61%) |
Apr 07, 2015 | 23.88 | 24.11 | 23.81 | 23.99 | 814,471 | +0.22(+0.94%) |
Apr 06, 2015 | 23.80 | 23.99 | 23.68 | 23.77 | 546,518 | -0.10(-0.43%) |
Apr 02, 2015 | 23.93 | 23.87 | 23.87 | 23.87 | 491,269 | -0.01(-0.04%) |