Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.23 | 31.18 | 30.23 | 31.05 | 101,141 | +0.29(+0.95%) |
Apr 28, 2016 | 31.24 | 31.45 | 30.66 | 30.76 | 63,177 | -0.67(-2.14%) |
Apr 27, 2016 | 31.34 | 31.54 | 31.07 | 31.44 | 64,051 | +0.03(+0.09%) |
Apr 26, 2016 | 31.34 | 31.60 | 31.06 | 31.41 | 99,940 | +0.25(+0.79%) |
Apr 25, 2016 | 31.00 | 31.44 | 30.71 | 31.16 | 83,976 | -0.02(-0.06%) |
Apr 22, 2016 | 31.04 | 31.54 | 30.62 | 31.18 | 83,362 | +0.09(+0.29%) |
Apr 21, 2016 | 31.29 | 31.55 | 31.07 | 31.09 | 102,732 | -0.25(-0.78%) |
Apr 20, 2016 | 31.12 | 31.57 | 30.88 | 31.34 | 92,876 | +0.18(+0.58%) |
Apr 19, 2016 | 31.21 | 31.23 | 30.83 | 31.15 | 53,693 | +0.15(+0.50%) |
Apr 18, 2016 | 30.31 | 31.07 | 30.28 | 31.00 | 191,489 | +0.70(+2.31%) |
Apr 15, 2016 | 30.09 | 30.42 | 30.09 | 30.30 | 113,968 | +0.04(+0.12%) |
Apr 14, 2016 | 30.32 | 30.41 | 30.09 | 30.26 | 240,746 | -0.09(-0.30%) |
Apr 13, 2016 | 30.27 | 30.40 | 30.09 | 30.35 | 142,697 | +0.18(+0.60%) |
Apr 12, 2016 | 29.60 | 30.31 | 29.45 | 30.17 | 114,267 | +0.63(+2.12%) |
Apr 11, 2016 | 29.71 | 30.14 | 29.46 | 29.54 | 80,406 | -0.12(-0.40%) |
Apr 08, 2016 | 29.26 | 29.72 | 29.01 | 29.66 | 202,283 | +0.64(+2.19%) |
Apr 07, 2016 | 29.66 | 29.77 | 28.81 | 29.02 | 176,397 | -0.89(-2.98%) |
Apr 06, 2016 | 29.56 | 30.02 | 29.43 | 29.92 | 146,668 | +0.35(+1.20%) |
Apr 05, 2016 | 29.53 | 29.83 | 29.37 | 29.56 | 123,866 | -0.13(-0.43%) |
Apr 04, 2016 | 30.03 | 30.30 | 29.68 | 29.69 | 67,318 | -0.44(-1.45%) |
Apr 01, 2016 | 29.35 | 30.14 | 29.35 | 30.13 | 87,803 | +0.55(+1.84%) |
Mar 31, 2016 | 30.03 | 30.19 | 29.54 | 29.58 | 122,182 | -0.45(-1.48%) |
Mar 30, 2016 | 30.36 | 30.38 | 29.88 | 30.03 | 91,626 | -0.25(-0.81%) |
Mar 29, 2016 | 29.53 | 30.31 | 29.44 | 30.27 | 88,760 | +0.62(+2.09%) |
Mar 28, 2016 | 29.76 | 29.83 | 29.42 | 29.65 | 96,764 | +0.09(+0.31%) |
Mar 24, 2016 | 29.49 | 29.56 | 29.56 | 29.56 | 96,527 | +0.05(+0.15%) |
Mar 23, 2016 | 30.23 | 30.26 | 29.52 | 29.52 | 106,791 | -0.84(-2.76%) |
Mar 22, 2016 | 29.92 | 30.66 | 29.90 | 30.35 | 119,456 | +0.16(+0.54%) |
Mar 21, 2016 | 30.45 | 30.52 | 30.06 | 30.19 | 109,276 | -0.30(-0.98%) |
Mar 18, 2016 | 29.74 | 30.58 | 29.03 | 30.49 | 268,764 | +0.95(+3.20%) |
Mar 17, 2016 | 28.88 | 29.61 | 28.46 | 29.54 | 270,540 | +0.59(+2.04%) |
Mar 16, 2016 | 28.86 | 29.43 | 28.61 | 28.95 | 221,373 | -0.05(-0.19%) |
Mar 15, 2016 | 28.76 | 29.33 | 28.69 | 29.01 | 133,469 | +0.00(+0.00%) |
Mar 14, 2016 | 29.48 | 29.48 | 28.88 | 29.01 | 84,721 | -0.45(-1.51%) |
Mar 11, 2016 | 29.13 | 29.49 | 28.81 | 29.45 | 97,875 | +0.53(+1.82%) |
Mar 10, 2016 | 28.91 | 29.03 | 28.54 | 28.92 | 70,390 | +0.00(+0.00%) |
Mar 09, 2016 | 29.21 | 29.32 | 28.71 | 28.92 | 75,726 | -0.13(-0.44%) |
Mar 08, 2016 | 29.23 | 29.53 | 29.00 | 29.05 | 107,748 | -0.42(-1.42%) |
Mar 07, 2016 | 29.22 | 29.96 | 29.12 | 29.47 | 101,492 | -0.01(-0.03%) |
Mar 04, 2016 | 29.47 | 29.63 | 28.99 | 29.48 | 147,586 | +0.13(+0.43%) |
Mar 03, 2016 | 29.50 | 29.50 | 29.11 | 29.35 | 134,535 | -0.17(-0.59%) |
Mar 02, 2016 | 29.11 | 29.63 | 28.80 | 29.53 | 189,154 | +0.48(+1.66%) |
Mar 01, 2016 | 27.92 | 29.08 | 27.92 | 29.04 | 171,302 | +1.48(+5.38%) |
Feb 29, 2016 | 27.93 | 27.93 | 25.48 | 27.56 | 171,312 | -0.45(-1.59%) |
Feb 26, 2016 | 27.27 | 28.11 | 26.74 | 28.01 | 169,756 | +0.85(+3.11%) |
Feb 25, 2016 | 26.59 | 27.16 | 26.59 | 27.16 | 106,303 | +0.60(+2.26%) |
Feb 24, 2016 | 26.00 | 26.61 | 25.79 | 26.56 | 107,263 | +0.29(+1.11%) |
Feb 23, 2016 | 26.13 | 26.47 | 25.83 | 26.27 | 151,370 | +0.09(+0.35%) |
Feb 22, 2016 | 25.80 | 26.34 | 25.80 | 26.18 | 126,843 | +0.46(+1.80%) |
Feb 19, 2016 | 25.08 | 25.82 | 24.80 | 25.71 | 121,478 | +0.55(+2.21%) |
Feb 18, 2016 | 25.23 | 25.53 | 25.10 | 25.16 | 84,057 | -0.08(-0.32%) |
Feb 17, 2016 | 25.87 | 25.93 | 25.06 | 25.24 | 129,767 | -0.38(-1.49%) |
Feb 16, 2016 | 25.42 | 25.74 | 24.83 | 25.62 | 79,163 | +0.50(+1.99%) |
Feb 12, 2016 | 24.42 | 25.12 | 25.12 | 25.12 | 127,311 | +0.65(+2.64%) |
Feb 11, 2016 | 24.34 | 25.29 | 24.34 | 24.48 | 97,674 | -0.45(-1.79%) |
Feb 10, 2016 | 25.21 | 25.69 | 24.87 | 24.92 | 86,785 | -0.31(-1.23%) |
Feb 09, 2016 | 25.07 | 25.46 | 24.65 | 25.23 | 112,537 | -0.11(-0.43%) |
Feb 08, 2016 | 24.98 | 25.48 | 24.76 | 25.34 | 110,307 | +0.04(+0.14%) |
Feb 05, 2016 | 25.89 | 27.79 | 25.30 | 25.30 | 191,632 | -0.65(-2.52%) |
Feb 04, 2016 | 25.89 | 26.32 | 25.64 | 25.96 | 132,642 | +0.07(+0.28%) |
Feb 03, 2016 | 26.36 | 26.36 | 25.31 | 25.89 | 113,365 | -0.34(-1.28%) |
Feb 02, 2016 | 26.33 | 26.72 | 25.83 | 26.22 | 114,692 | -0.54(-2.03%) |
Feb 01, 2016 | 26.12 | 27.42 | 26.04 | 26.77 | 268,621 | +0.39(+1.48%) |
Jan 29, 2016 | 28.74 | 28.84 | 25.59 | 26.38 | 235,079 | +0.38(+1.47%) |
Jan 28, 2016 | 26.19 | 26.38 | 25.90 | 25.99 | 66,523 | +0.04(+0.14%) |
Jan 27, 2016 | 25.89 | 26.46 | 25.67 | 25.96 | 114,421 | +0.03(+0.11%) |
Jan 26, 2016 | 25.38 | 26.00 | 25.37 | 25.93 | 94,100 | +0.64(+2.51%) |
Jan 25, 2016 | 25.89 | 26.09 | 25.25 | 25.30 | 89,920 | -0.74(-2.82%) |
Jan 22, 2016 | 25.94 | 26.15 | 25.48 | 26.03 | 102,862 | +0.34(+1.34%) |
Jan 21, 2016 | 26.23 | 26.52 | 25.68 | 25.69 | 101,875 | -0.54(-2.04%) |
Jan 20, 2016 | 25.72 | 26.48 | 25.48 | 26.22 | 117,103 | +0.15(+0.56%) |
Jan 19, 2016 | 25.89 | 26.27 | 25.64 | 26.08 | 138,422 | +0.25(+0.95%) |
Jan 15, 2016 | 25.57 | 25.83 | 25.83 | 25.83 | 229,060 | -0.40(-1.52%) |
Jan 14, 2016 | 26.11 | 26.65 | 25.88 | 26.23 | 182,029 | +0.17(+0.66%) |
Jan 13, 2016 | 27.30 | 27.41 | 25.91 | 26.06 | 194,085 | -1.29(-4.71%) |
Jan 12, 2016 | 27.75 | 27.75 | 27.12 | 27.35 | 155,432 | -0.21(-0.76%) |
Jan 11, 2016 | 27.80 | 28.10 | 27.43 | 27.56 | 98,524 | -0.25(-0.88%) |
Jan 08, 2016 | 28.16 | 28.50 | 27.77 | 27.80 | 218,702 | -0.25(-0.91%) |
Jan 07, 2016 | 28.11 | 28.41 | 27.88 | 28.05 | 175,763 | -0.47(-1.65%) |
Jan 06, 2016 | 27.90 | 28.68 | 27.90 | 28.53 | 186,543 | +0.22(+0.77%) |
Jan 05, 2016 | 28.44 | 28.62 | 27.50 | 28.31 | 148,217 | +0.15(+0.55%) |
Jan 04, 2016 | 28.99 | 29.03 | 28.05 | 28.15 | 137,761 | -1.22(-4.14%) |
Dec 31, 2015 | 30.26 | 29.37 | 29.37 | 29.37 | 104,338 | -0.98(-3.23%) |
Dec 30, 2015 | 30.22 | 30.73 | 30.13 | 30.35 | 151,775 | +0.15(+0.48%) |
Dec 29, 2015 | 29.61 | 30.32 | 29.44 | 30.21 | 86,810 | +0.67(+2.27%) |
Dec 28, 2015 | 29.56 | 29.61 | 29.01 | 29.53 | 68,620 | -0.10(-0.34%) |
Dec 24, 2015 | 29.94 | 29.63 | 29.63 | 29.63 | 50,351 | -0.22(-0.73%) |
Dec 23, 2015 | 29.41 | 29.88 | 29.40 | 29.85 | 121,909 | +0.45(+1.54%) |
Dec 22, 2015 | 29.48 | 29.48 | 28.93 | 29.40 | 70,557 | +0.01(+0.03%) |
Dec 21, 2015 | 29.19 | 29.50 | 28.91 | 29.39 | 146,678 | +0.25(+0.84%) |
Dec 18, 2015 | 29.04 | 29.41 | 28.86 | 29.14 | 266,791 | -0.07(-0.25%) |
Dec 17, 2015 | 29.50 | 29.62 | 29.02 | 29.22 | 93,463 | -0.27(-0.92%) |
Dec 16, 2015 | 29.70 | 29.93 | 28.98 | 29.49 | 195,971 | +0.01(+0.03%) |
Dec 15, 2015 | 29.25 | 29.80 | 29.03 | 29.48 | 131,560 | +0.45(+1.56%) |
Dec 14, 2015 | 29.03 | 29.51 | 28.60 | 29.03 | 217,626 | +0.02(+0.06%) |
Dec 11, 2015 | 29.65 | 30.19 | 28.78 | 29.01 | 227,443 | -1.25(-4.14%) |
Dec 10, 2015 | 30.16 | 30.67 | 29.87 | 30.26 | 90,855 | +0.06(+0.21%) |
Dec 09, 2015 | 30.61 | 30.79 | 29.99 | 30.20 | 120,656 | -0.56(-1.83%) |
Dec 08, 2015 | 31.23 | 31.43 | 30.71 | 30.76 | 99,627 | -0.70(-2.22%) |
Dec 07, 2015 | 31.65 | 32.15 | 31.00 | 31.46 | 104,927 | -0.13(-0.40%) |
Dec 04, 2015 | 31.55 | 32.15 | 31.29 | 31.59 | 103,925 | +0.08(+0.26%) |
Dec 03, 2015 | 31.87 | 31.97 | 31.33 | 31.50 | 153,809 | -0.33(-1.03%) |
Dec 02, 2015 | 31.94 | 32.05 | 31.50 | 31.83 | 155,802 | +0.08(+0.26%) |
Dec 01, 2015 | 31.14 | 31.79 | 31.09 | 31.75 | 113,804 | +0.74(+2.40%) |
Nov 30, 2015 | 31.00 | 31.25 | 30.59 | 31.00 | 168,723 | +0.28(+0.92%) |
Nov 27, 2015 | 30.88 | 31.04 | 30.13 | 30.72 | 82,937 | -0.12(-0.38%) |
Nov 25, 2015 | 30.90 | 30.84 | 30.84 | 30.84 | 86,710 | -0.08(-0.26%) |
Nov 24, 2015 | 30.31 | 30.95 | 30.28 | 30.92 | 58,423 | +0.34(+1.10%) |
Nov 23, 2015 | 30.54 | 30.91 | 30.40 | 30.59 | 152,845 | +0.18(+0.60%) |
Nov 20, 2015 | 29.86 | 30.46 | 29.86 | 30.41 | 81,543 | +0.57(+1.92%) |
Nov 19, 2015 | 29.86 | 29.86 | 29.65 | 29.83 | 55,890 | -0.01(-0.03%) |
Nov 18, 2015 | 29.58 | 29.86 | 29.13 | 29.84 | 115,542 | +0.35(+1.20%) |
Nov 17, 2015 | 29.57 | 29.86 | 29.28 | 29.49 | 88,429 | -0.05(-0.15%) |
Nov 16, 2015 | 29.74 | 29.74 | 29.29 | 29.53 | 104,781 | -0.14(-0.46%) |
Nov 13, 2015 | 29.33 | 29.86 | 29.20 | 29.67 | 223,747 | +0.03(+0.09%) |
Nov 12, 2015 | 29.82 | 30.20 | 29.39 | 29.64 | 117,231 | -0.40(-1.33%) |
Nov 11, 2015 | 30.74 | 31.17 | 29.87 | 30.04 | 149,944 | -0.70(-2.27%) |
Nov 10, 2015 | 30.21 | 30.87 | 30.13 | 30.74 | 100,348 | +0.55(+1.83%) |
Nov 09, 2015 | 30.30 | 30.46 | 30.02 | 30.19 | 101,907 | -0.20(-0.66%) |
Nov 06, 2015 | 30.14 | 30.83 | 29.91 | 30.39 | 119,477 | +0.12(+0.39%) |
Nov 05, 2015 | 30.25 | 30.43 | 30.16 | 30.27 | 127,088 | +0.14(+0.48%) |
Nov 04, 2015 | 30.21 | 30.31 | 29.92 | 30.12 | 96,470 | -0.08(-0.27%) |
Nov 03, 2015 | 29.52 | 30.36 | 29.25 | 30.21 | 145,878 | +0.60(+2.02%) |
Nov 02, 2015 | 29.06 | 30.10 | 28.98 | 29.61 | 189,990 | +0.82(+2.86%) |
Oct 30, 2015 | 29.08 | 29.35 | 28.37 | 28.78 | 246,035 | +0.81(+2.88%) |
Oct 29, 2015 | 28.36 | 28.36 | 27.64 | 27.98 | 82,005 | -0.46(-1.62%) |
Oct 28, 2015 | 27.18 | 28.49 | 26.85 | 28.44 | 117,895 | +1.31(+4.84%) |
Oct 27, 2015 | 27.41 | 27.70 | 27.01 | 27.13 | 100,188 | -0.38(-1.38%) |
Oct 26, 2015 | 27.43 | 27.74 | 27.16 | 27.51 | 85,159 | -0.01(-0.03%) |
Oct 23, 2015 | 27.01 | 27.52 | 26.72 | 27.51 | 65,716 | +0.66(+2.46%) |
Oct 22, 2015 | 26.50 | 27.13 | 26.31 | 26.85 | 54,586 | +0.48(+1.82%) |
Oct 21, 2015 | 26.69 | 27.04 | 26.35 | 26.37 | 56,391 | -0.18(-0.68%) |
Oct 20, 2015 | 26.56 | 26.76 | 26.36 | 26.55 | 42,739 | -0.08(-0.31%) |
Oct 19, 2015 | 26.31 | 26.71 | 26.14 | 26.64 | 64,182 | +0.11(+0.41%) |
Oct 16, 2015 | 26.64 | 26.64 | 26.20 | 26.53 | 62,255 | -0.01(-0.03%) |
Oct 15, 2015 | 25.87 | 26.55 | 25.40 | 26.54 | 73,383 | +0.72(+2.81%) |
Oct 14, 2015 | 26.59 | 26.65 | 25.74 | 25.81 | 76,184 | -0.86(-3.23%) |
Oct 13, 2015 | 26.86 | 27.35 | 26.50 | 26.67 | 97,287 | -0.14(-0.54%) |
Oct 12, 2015 | 26.32 | 27.33 | 26.26 | 26.82 | 354,688 | +0.53(+2.03%) |
Oct 09, 2015 | 26.40 | 26.55 | 26.16 | 26.28 | 70,347 | +0.03(+0.10%) |
Oct 08, 2015 | 25.98 | 26.34 | 25.88 | 26.26 | 91,661 | +0.15(+0.56%) |
Oct 07, 2015 | 25.62 | 26.12 | 25.58 | 26.11 | 107,657 | +0.63(+2.49%) |
Oct 06, 2015 | 25.80 | 25.80 | 25.25 | 25.48 | 106,038 | -0.32(-1.23%) |
Oct 05, 2015 | 25.80 | 26.07 | 25.73 | 25.79 | 109,126 | +0.05(+0.21%) |
Oct 02, 2015 | 25.65 | 25.74 | 24.92 | 25.74 | 93,621 | -0.14(-0.53%) |
Oct 01, 2015 | 26.00 | 26.12 | 25.43 | 25.88 | 100,445 | -0.23(-0.87%) |
Sep 30, 2015 | 25.98 | 26.17 | 25.68 | 26.10 | 96,861 | +0.35(+1.37%) |
Sep 29, 2015 | 25.64 | 25.88 | 25.60 | 25.75 | 67,142 | +0.20(+0.78%) |
Sep 28, 2015 | 25.68 | 25.81 | 25.20 | 25.55 | 118,167 | -0.04(-0.14%) |
Sep 25, 2015 | 25.78 | 25.86 | 25.52 | 25.59 | 104,415 | +0.10(+0.39%) |
Sep 24, 2015 | 25.14 | 25.57 | 25.14 | 25.49 | 64,741 | +0.18(+0.72%) |
Sep 23, 2015 | 25.30 | 25.59 | 25.10 | 25.30 | 72,335 | +0.10(+0.40%) |
Sep 22, 2015 | 25.20 | 25.42 | 25.16 | 25.20 | 73,632 | -0.20(-0.78%) |
Sep 21, 2015 | 25.32 | 25.75 | 25.32 | 25.40 | 113,753 | +0.39(+1.56%) |
Sep 18, 2015 | 25.06 | 25.28 | 24.74 | 25.01 | 281,465 | -0.48(-1.88%) |
Sep 17, 2015 | 26.17 | 26.32 | 25.39 | 25.49 | 117,803 | -0.64(-2.46%) |
Sep 16, 2015 | 26.19 | 26.25 | 25.97 | 26.14 | 90,451 | +0.00(+0.00%) |
Sep 15, 2015 | 25.95 | 26.33 | 25.93 | 26.14 | 54,820 | +0.19(+0.73%) |
Sep 14, 2015 | 25.89 | 26.04 | 25.77 | 25.95 | 87,201 | +0.23(+0.88%) |
Sep 11, 2015 | 25.31 | 25.73 | 25.29 | 25.72 | 59,748 | +0.26(+1.03%) |
Sep 10, 2015 | 25.14 | 25.56 | 25.14 | 25.46 | 67,623 | +0.18(+0.72%) |
Sep 09, 2015 | 25.37 | 25.49 | 25.15 | 25.28 | 123,997 | +0.14(+0.54%) |
Sep 08, 2015 | 25.08 | 25.20 | 24.82 | 25.14 | 82,118 | +0.37(+1.50%) |
Sep 04, 2015 | 24.49 | 24.77 | 24.77 | 24.77 | 115,895 | -0.01(-0.04%) |
Sep 03, 2015 | 24.75 | 24.93 | 24.59 | 24.78 | 145,452 | +0.02(+0.07%) |
Sep 02, 2015 | 24.56 | 24.76 | 24.46 | 24.76 | 112,141 | +0.47(+1.94%) |
Sep 01, 2015 | 24.51 | 24.79 | 24.22 | 24.29 | 158,587 | -0.65(-2.62%) |
Aug 31, 2015 | 24.37 | 24.96 | 24.37 | 24.94 | 131,783 | +0.37(+1.51%) |
Aug 28, 2015 | 24.25 | 24.66 | 24.11 | 24.57 | 127,474 | +0.30(+1.23%) |
Aug 27, 2015 | 24.48 | 24.52 | 23.95 | 24.27 | 192,171 | -0.11(-0.45%) |
Aug 26, 2015 | 24.43 | 24.49 | 23.95 | 24.38 | 152,755 | +0.50(+2.09%) |
Aug 25, 2015 | 24.88 | 24.88 | 23.79 | 23.88 | 111,205 | -0.31(-1.27%) |
Aug 24, 2015 | 24.36 | 25.20 | 24.04 | 24.19 | 191,546 | -1.26(-4.95%) |
Aug 21, 2015 | 24.95 | 25.87 | 24.95 | 25.45 | 243,511 | -0.06(-0.25%) |
Aug 20, 2015 | 25.85 | 25.90 | 25.49 | 25.51 | 204,868 | -0.58(-2.22%) |
Aug 19, 2015 | 26.15 | 26.35 | 25.77 | 26.09 | 78,316 | -0.25(-0.96%) |
Aug 18, 2015 | 26.47 | 26.67 | 26.18 | 26.35 | 80,080 | -0.06(-0.24%) |
Aug 17, 2015 | 25.94 | 26.54 | 25.94 | 26.41 | 75,471 | +0.32(+1.22%) |
Aug 14, 2015 | 26.01 | 26.24 | 25.94 | 26.09 | 91,290 | -0.01(-0.03%) |
Aug 13, 2015 | 25.72 | 26.39 | 25.72 | 26.10 | 69,452 | +0.32(+1.23%) |
Aug 12, 2015 | 25.59 | 25.81 | 25.38 | 25.78 | 153,909 | -0.01(-0.03%) |
Aug 11, 2015 | 25.68 | 25.97 | 25.68 | 25.79 | 55,103 | -0.05(-0.21%) |
Aug 10, 2015 | 25.68 | 26.13 | 25.59 | 25.85 | 91,706 | +0.24(+0.92%) |
Aug 07, 2015 | 25.51 | 25.80 | 25.51 | 25.61 | 85,958 | -0.07(-0.28%) |
Aug 06, 2015 | 25.58 | 25.86 | 25.40 | 25.68 | 132,520 | +0.11(+0.43%) |
Aug 05, 2015 | 25.72 | 25.88 | 25.50 | 25.58 | 204,206 | -0.10(-0.39%) |
Aug 04, 2015 | 25.65 | 25.89 | 25.61 | 25.68 | 69,223 | -0.10(-0.39%) |
Aug 03, 2015 | 25.91 | 26.12 | 25.59 | 25.78 | 93,772 | -0.19(-0.73%) |
Jul 31, 2015 | 25.71 | 25.99 | 25.69 | 25.97 | 76,897 | +0.19(+0.74%) |
Jul 30, 2015 | 25.50 | 25.81 | 25.37 | 25.78 | 75,887 | +0.13(+0.49%) |
Jul 29, 2015 | 25.31 | 25.72 | 25.28 | 25.65 | 100,742 | +0.26(+1.03%) |
Jul 28, 2015 | 25.32 | 25.59 | 24.91 | 25.39 | 97,770 | +0.05(+0.18%) |
Jul 27, 2015 | 25.27 | 25.40 | 25.11 | 25.34 | 47,658 | +0.02(+0.07%) |
Jul 24, 2015 | 24.92 | 25.78 | 24.06 | 25.32 | 158,419 | -0.32(-1.23%) |
Jul 23, 2015 | 26.26 | 26.29 | 25.52 | 25.64 | 68,046 | -0.66(-2.51%) |
Jul 22, 2015 | 25.90 | 26.35 | 25.90 | 26.30 | 41,595 | +0.37(+1.43%) |
Jul 21, 2015 | 26.06 | 26.29 | 25.76 | 25.93 | 56,425 | -0.08(-0.31%) |
Jul 20, 2015 | 26.10 | 26.19 | 25.79 | 26.01 | 93,058 | +0.04(+0.14%) |
Jul 17, 2015 | 25.87 | 25.98 | 25.59 | 25.97 | 59,256 | +0.17(+0.67%) |
Jul 16, 2015 | 26.14 | 26.14 | 25.65 | 25.80 | 55,316 | +0.02(+0.07%) |
Jul 15, 2015 | 25.86 | 26.20 | 25.69 | 25.78 | 148,252 | -0.05(-0.17%) |
Jul 14, 2015 | 25.42 | 25.85 | 25.23 | 25.83 | 113,865 | +0.39(+1.53%) |
Jul 13, 2015 | 25.49 | 25.82 | 25.40 | 25.44 | 77,988 | +0.00(+0.00%) |
Jul 10, 2015 | 25.45 | 25.59 | 25.24 | 25.44 | 98,181 | +0.22(+0.86%) |
Jul 09, 2015 | 25.64 | 25.93 | 25.11 | 25.22 | 115,053 | -0.11(-0.43%) |
Jul 08, 2015 | 25.21 | 25.93 | 25.13 | 25.33 | 84,104 | -0.14(-0.53%) |
Jul 07, 2015 | 25.01 | 25.51 | 24.83 | 25.47 | 282,290 | +0.42(+1.66%) |
Jul 06, 2015 | 24.56 | 25.06 | 24.56 | 25.05 | 55,539 | +0.23(+0.91%) |
Jul 02, 2015 | 25.17 | 24.83 | 24.83 | 24.83 | 52,410 | -0.32(-1.28%) |
Jul 01, 2015 | 25.06 | 25.21 | 24.65 | 25.15 | 93,579 | +0.41(+1.66%) |
Jun 30, 2015 | 24.87 | 24.87 | 24.63 | 24.74 | 52,438 | +0.13(+0.51%) |
Jun 29, 2015 | 24.94 | 25.30 | 24.53 | 24.61 | 76,901 | -0.54(-2.16%) |
Jun 26, 2015 | 25.10 | 25.27 | 24.96 | 25.15 | 128,699 | +0.14(+0.58%) |
Jun 25, 2015 | 24.79 | 25.30 | 24.70 | 25.01 | 124,593 | +0.26(+1.06%) |
Jun 24, 2015 | 24.83 | 24.87 | 24.65 | 24.74 | 76,018 | -0.11(-0.44%) |
Jun 23, 2015 | 24.70 | 24.87 | 24.61 | 24.85 | 76,771 | +0.19(+0.77%) |
Jun 22, 2015 | 24.72 | 24.81 | 24.49 | 24.66 | 92,379 | +0.15(+0.63%) |
Jun 19, 2015 | 24.56 | 24.68 | 24.43 | 24.51 | 136,971 | +0.05(+0.22%) |
Jun 18, 2015 | 24.17 | 24.51 | 24.10 | 24.45 | 76,145 | +0.44(+1.85%) |
Jun 17, 2015 | 24.66 | 24.66 | 24.01 | 24.01 | 93,073 | -0.49(-1.99%) |
Jun 16, 2015 | 24.22 | 24.56 | 24.22 | 24.50 | 120,518 | +0.06(+0.26%) |
Jun 15, 2015 | 24.40 | 24.71 | 24.36 | 24.44 | 101,665 | -0.20(-0.81%) |
Jun 12, 2015 | 24.24 | 24.71 | 24.10 | 24.64 | 108,971 | +0.38(+1.57%) |
Jun 11, 2015 | 24.36 | 24.36 | 24.34 | 24.26 | 91,440 | -0.02(-0.07%) |
Jun 10, 2015 | 24.27 | 24.66 | 24.16 | 24.27 | 273,812 | +0.14(+0.56%) |
Jun 09, 2015 | 23.98 | 24.17 | 23.68 | 24.14 | 99,750 | +0.23(+0.95%) |
Jun 08, 2015 | 23.75 | 24.41 | 23.74 | 23.91 | 123,520 | +0.05(+0.19%) |
Jun 05, 2015 | 23.41 | 24.00 | 23.41 | 23.87 | 143,982 | +0.56(+2.41%) |
Jun 04, 2015 | 23.66 | 23.88 | 23.22 | 23.31 | 102,281 | -0.52(-2.20%) |
Jun 03, 2015 | 23.57 | 24.19 | 23.48 | 23.83 | 288,544 | +0.53(+2.29%) |
Jun 02, 2015 | 22.66 | 23.75 | 22.66 | 23.30 | 215,745 | +0.50(+2.18%) |
Jun 01, 2015 | 22.43 | 22.92 | 22.03 | 22.80 | 143,944 | +0.49(+2.19%) |
May 29, 2015 | 22.29 | 22.62 | 22.11 | 22.31 | 83,057 | -0.06(-0.28%) |
May 28, 2015 | 22.29 | 22.84 | 22.29 | 22.37 | 78,336 | -0.23(-1.00%) |
May 27, 2015 | 22.26 | 22.74 | 22.16 | 22.60 | 99,601 | +0.19(+0.85%) |
May 26, 2015 | 22.60 | 22.60 | 22.15 | 22.41 | 63,151 | -0.39(-1.71%) |
May 22, 2015 | 22.93 | 22.80 | 22.80 | 22.80 | 105,153 | -0.14(-0.59%) |
May 21, 2015 | 23.03 | 23.04 | 22.83 | 22.94 | 80,974 | -0.05(-0.20%) |
May 20, 2015 | 22.94 | 23.03 | 22.79 | 22.98 | 91,916 | +0.16(+0.71%) |
May 19, 2015 | 22.99 | 23.00 | 22.20 | 22.82 | 110,965 | +0.03(+0.13%) |
May 18, 2015 | 22.56 | 22.95 | 22.42 | 22.79 | 317,451 | +0.22(+0.99%) |
May 15, 2015 | 22.74 | 22.74 | 22.47 | 22.56 | 124,910 | -0.17(-0.73%) |
May 14, 2015 | 22.71 | 22.91 | 22.48 | 22.73 | 130,095 | +0.20(+0.88%) |
May 13, 2015 | 22.53 | 22.56 | 22.40 | 22.53 | 101,461 | +0.06(+0.27%) |
May 12, 2015 | 22.23 | 22.51 | 21.98 | 22.47 | 117,347 | +0.09(+0.40%) |
May 11, 2015 | 21.81 | 22.38 | 21.81 | 22.38 | 107,532 | +0.41(+1.85%) |
May 08, 2015 | 21.95 | 22.08 | 21.74 | 21.97 | 177,070 | +0.22(+1.01%) |
May 07, 2015 | 21.60 | 21.86 | 21.60 | 21.75 | 52,965 | +0.10(+0.46%) |
May 06, 2015 | 21.75 | 21.85 | 21.46 | 21.66 | 73,061 | +0.04(+0.17%) |
May 05, 2015 | 21.84 | 21.84 | 21.31 | 21.62 | 173,294 | -0.24(-1.09%) |
May 04, 2015 | 21.76 | 22.08 | 21.76 | 21.86 | 79,343 | +0.09(+0.41%) |