Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.97 | 23.29 | 22.95 | 23.23 | 1,920 | +0.37(+1.60%) |
Apr 28, 2016 | 22.98 | 23.03 | 22.86 | 22.86 | 1,000 | -0.27(-1.17%) |
Apr 27, 2016 | 23.40 | 23.40 | 22.98 | 23.13 | 2,878 | +0.43(+1.89%) |
Apr 26, 2016 | 22.67 | 22.70 | 22.65 | 22.70 | 5,362 | -0.10(-0.43%) |
Apr 25, 2016 | 22.78 | 22.90 | 22.78 | 22.80 | 619 | -0.14(-0.62%) |
Apr 22, 2016 | 22.81 | 22.94 | 22.81 | 22.94 | 3,850 | +0.25(+1.11%) |
Apr 21, 2016 | 22.67 | 22.90 | 22.27 | 22.69 | 5,537 | +0.02(+0.11%) |
Apr 20, 2016 | 22.46 | 22.67 | 22.46 | 22.67 | 1,123 | +0.38(+1.72%) |
Apr 19, 2016 | 22.00 | 22.28 | 22.00 | 22.28 | 5,062 | +0.84(+3.92%) |
Apr 18, 2016 | 20.25 | 21.44 | 20.25 | 21.44 | 1,710 | +0.57(+2.71%) |
Apr 15, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 163 | -0.21(-0.98%) |
Apr 14, 2016 | 20.98 | 21.08 | 20.98 | 21.08 | 875 | -0.08(-0.37%) |
Apr 13, 2016 | 21.00 | 21.20 | 20.89 | 21.16 | 3,850 | -0.05(-0.23%) |
Apr 12, 2016 | 20.77 | 21.35 | 20.77 | 21.21 | 3,436 | +0.67(+3.26%) |
Apr 11, 2016 | 20.92 | 20.96 | 20.54 | 20.54 | 11,034 | -0.02(-0.10%) |
Apr 08, 2016 | 20.72 | 20.85 | 20.48 | 20.56 | 21,515 | +0.11(+0.54%) |
Apr 07, 2016 | 20.38 | 20.55 | 20.34 | 20.45 | 15,570 | -0.02(-0.10%) |
Apr 06, 2016 | 20.48 | 20.48 | 20.47 | 20.47 | 266 | +0.57(+2.86%) |
Apr 05, 2016 | 20.00 | 20.02 | 19.83 | 19.90 | 50,544 | -0.12(-0.60%) |
Apr 04, 2016 | 20.50 | 20.51 | 20.00 | 20.02 | 29,389 | -0.52(-2.53%) |
Apr 01, 2016 | 20.97 | 20.97 | 20.21 | 20.54 | 95,072 | -0.54(-2.55%) |
Mar 31, 2016 | 20.80 | 21.08 | 20.66 | 21.08 | 10,030 | +0.28(+1.33%) |
Mar 30, 2016 | 20.26 | 20.81 | 20.26 | 20.80 | 9,905 | +0.64(+3.17%) |
Mar 29, 2016 | 20.14 | 20.19 | 19.56 | 20.16 | 14,588 | +0.18(+0.91%) |
Mar 28, 2016 | 20.33 | 20.33 | 19.92 | 19.98 | 7,201 | -0.33(-1.63%) |
Mar 24, 2016 | 20.31 | 20.31 | 20.31 | 20.31 | 800 | -0.27(-1.33%) |
Mar 23, 2016 | 21.16 | 21.16 | 20.58 | 20.58 | 3,246 | -0.37(-1.75%) |
Mar 22, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 101 | +0.01(+0.05%) |
Mar 21, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 375 | +0.13(+0.62%) |
Mar 17, 2016 | 20.52 | 20.81 | 20.81 | 20.81 | 2,400 | +1.19(+6.07%) |
Mar 15, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 1 | -0.13(-0.66%) |
Mar 14, 2016 | 19.75 | 19.75 | 19.75 | 19.75 | 4,500 | +0.13(+0.66%) |
Mar 11, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 202 | +0.37(+1.92%) |
Mar 10, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 144 | -0.60(-3.02%) |
Mar 08, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 300 | -0.51(-2.51%) |
Mar 07, 2016 | 20.43 | 20.43 | 20.36 | 20.36 | 1,101 | +0.57(+2.88%) |
Mar 04, 2016 | 18.96 | 20.20 | 18.96 | 19.79 | 1,350 | -0.23(-1.15%) |
Mar 03, 2016 | 20.27 | 20.27 | 20.00 | 20.02 | 600 | +1.26(+6.72%) |
Mar 02, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 130 | +0.17(+0.91%) |
Mar 01, 2016 | 18.28 | 18.65 | 18.28 | 18.59 | 3,939 | +0.14(+0.74%) |
Feb 29, 2016 | 18.45 | 18.45 | 18.45 | 18.45 | 275 | -0.03(-0.14%) |
Feb 26, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 204 | +0.62(+3.47%) |
Feb 25, 2016 | 17.72 | 17.86 | 17.58 | 17.86 | 1,146 | +0.14(+0.79%) |
Feb 24, 2016 | 17.38 | 17.72 | 17.38 | 17.72 | 325 | -0.27(-1.50%) |
Feb 23, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.25(-1.37%) |
Feb 22, 2016 | 18.24 | 18.24 | 18.24 | 18.24 | 101 | +0.81(+4.65%) |
Feb 19, 2016 | 17.29 | 17.43 | 17.24 | 17.43 | 833 | -0.18(-1.04%) |
Feb 18, 2016 | 17.75 | 17.75 | 17.52 | 17.61 | 722 | -0.17(-0.93%) |
Feb 17, 2016 | 17.28 | 17.78 | 17.28 | 17.78 | 980 | +0.76(+4.47%) |
Feb 16, 2016 | 16.64 | 17.02 | 16.64 | 17.02 | 1,205 | +1.70(+11.06%) |
Feb 11, 2016 | 15.00 | 15.32 | 15.32 | 15.32 | 900 | -1.30(-7.85%) |
Feb 10, 2016 | 16.15 | 16.63 | 16.15 | 16.63 | 3,124 | +0.42(+2.59%) |
Feb 09, 2016 | 16.29 | 16.29 | 15.79 | 16.21 | 1,454 | -0.68(-4.03%) |
Feb 08, 2016 | 16.84 | 17.11 | 16.74 | 16.89 | 1,234 | -1.31(-7.20%) |
Feb 05, 2016 | 18.12 | 18.64 | 18.09 | 18.20 | 2,446 | -0.35(-1.89%) |
Feb 04, 2016 | 18.31 | 18.79 | 18.31 | 18.55 | 3,220 | +0.60(+3.34%) |
Feb 03, 2016 | 17.76 | 18.00 | 17.76 | 17.95 | 1,277 | +0.04(+0.23%) |
Feb 02, 2016 | 17.67 | 17.99 | 17.67 | 17.91 | 904 | -0.49(-2.66%) |
Feb 01, 2016 | 18.00 | 18.40 | 17.85 | 18.40 | 960 | -0.48(-2.54%) |
Jan 29, 2016 | 18.83 | 18.88 | 18.83 | 18.88 | 395 | +0.27(+1.45%) |
Jan 28, 2016 | 18.99 | 19.02 | 18.61 | 18.61 | 801 | +0.69(+3.85%) |
Jan 27, 2016 | 17.74 | 18.09 | 17.53 | 17.92 | 5,572 | -0.04(-0.22%) |
Jan 26, 2016 | 17.75 | 18.09 | 17.49 | 17.96 | 3,637 | +0.17(+0.96%) |
Jan 25, 2016 | 17.85 | 18.38 | 17.77 | 17.79 | 976 | +0.11(+0.62%) |
Jan 22, 2016 | 17.44 | 18.00 | 17.44 | 17.68 | 1,321 | +1.39(+8.52%) |
Jan 21, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 400 | +0.34(+2.14%) |
Jan 20, 2016 | 15.45 | 15.95 | 15.40 | 15.95 | 2,353 | -0.84(-5.00%) |
Jan 19, 2016 | 17.58 | 17.58 | 16.45 | 16.79 | 1,390 | -1.76(-9.49%) |
Jan 14, 2016 | 17.79 | 18.55 | 18.55 | 18.55 | 1,600 | +0.81(+4.57%) |
Jan 13, 2016 | 18.15 | 18.15 | 17.56 | 17.74 | 959 | -0.86(-4.62%) |
Jan 12, 2016 | 19.35 | 19.35 | 18.06 | 18.60 | 1,653 | -0.34(-1.80%) |
Jan 11, 2016 | 19.20 | 19.20 | 18.94 | 18.94 | 1,000 | -1.48(-7.25%) |
Jan 08, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 100 | -0.06(-0.32%) |
Jan 07, 2016 | 20.84 | 21.03 | 20.48 | 20.48 | 1,471 | -0.89(-4.17%) |
Jan 06, 2016 | 21.70 | 21.70 | 21.38 | 21.38 | 1,393 | -1.35(-5.92%) |
Jan 05, 2016 | 22.39 | 22.72 | 22.31 | 22.72 | 1,027 | -0.02(-0.08%) |
Jan 04, 2016 | 22.88 | 22.88 | 22.74 | 22.74 | 412 | -0.22(-0.96%) |
Dec 31, 2015 | 22.06 | 22.96 | 22.96 | 22.96 | 2,000 | +1.34(+6.20%) |
Dec 30, 2015 | 21.47 | 21.62 | 21.45 | 21.62 | 4,629 | -0.22(-0.99%) |
Dec 29, 2015 | 21.77 | 21.87 | 21.71 | 21.84 | 11,857 | -0.20(-0.93%) |
Dec 28, 2015 | 27.81 | 22.06 | 21.90 | 22.04 | 2,300 | -1.03(-4.46%) |
Dec 24, 2015 | 22.99 | 23.07 | 23.07 | 23.07 | 5,200 | +0.34(+1.51%) |
Dec 23, 2015 | 21.91 | 22.87 | 21.91 | 22.73 | 10,849 | +1.17(+5.42%) |
Dec 22, 2015 | 21.54 | 21.56 | 21.47 | 21.56 | 1,702 | +2.01(+10.28%) |
Dec 21, 2015 | 19.56 | 19.56 | 19.55 | 19.55 | 600 | +0.12(+0.61%) |
Dec 18, 2015 | 19.40 | 19.43 | 19.40 | 19.43 | 440 | +0.04(+0.22%) |
Dec 17, 2015 | 19.39 | 19.39 | 19.39 | 19.39 | 490 | -0.32(-1.63%) |
Dec 16, 2015 | 20.00 | 20.00 | 19.71 | 19.71 | 1,767 | +0.55(+2.87%) |
Dec 15, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 342 | +0.26(+1.39%) |
Dec 14, 2015 | 19.50 | 19.50 | 18.90 | 18.90 | 1,750 | -0.60(-3.08%) |
Dec 11, 2015 | 19.60 | 19.60 | 19.49 | 19.50 | 650 | -1.08(-5.25%) |
Dec 10, 2015 | 20.62 | 21.21 | 20.58 | 20.58 | 1,730 | -0.42(-2.00%) |
Dec 09, 2015 | 19.28 | 21.00 | 19.28 | 21.00 | 2,300 | +1.72(+8.90%) |
Dec 08, 2015 | 18.34 | 19.72 | 18.33 | 19.28 | 9,626 | +0.65(+3.50%) |
Dec 07, 2015 | 19.14 | 19.21 | 18.63 | 18.63 | 741 | -1.78(-8.72%) |
Dec 04, 2015 | 20.25 | 20.63 | 20.25 | 20.41 | 1,450 | -0.77(-3.64%) |
Dec 03, 2015 | 21.16 | 21.22 | 21.16 | 21.18 | 721 | -0.59(-2.70%) |
Dec 02, 2015 | 22.00 | 22.00 | 21.70 | 21.77 | 930 | -0.64(-2.86%) |
Dec 01, 2015 | 22.42 | 22.46 | 22.41 | 22.41 | 3,335 | -0.47(-2.05%) |
Nov 30, 2015 | 22.98 | 22.98 | 22.88 | 22.88 | 622 | -0.37(-1.59%) |
Nov 25, 2015 | 22.75 | 23.25 | 23.25 | 23.25 | 4,300 | +0.25(+1.06%) |
Nov 24, 2015 | 23.00 | 23.11 | 22.99 | 23.00 | 1,271 | +0.27(+1.17%) |
Nov 23, 2015 | 22.74 | 22.74 | 22.74 | 22.74 | 100 | -0.19(-0.83%) |
Nov 20, 2015 | 23.34 | 23.34 | 22.81 | 22.93 | 4,481 | -1.07(-4.46%) |
Nov 17, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 82 | +0.19(+0.78%) |
Nov 16, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 235 | +0.56(+2.42%) |
Nov 13, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 234 | -0.87(-3.61%) |
Nov 11, 2015 | 23.94 | 24.12 | 23.87 | 24.12 | 194 | -0.30(-1.23%) |
Nov 10, 2015 | 24.42 | 24.42 | 24.42 | 24.42 | 958 | -0.43(-1.73%) |
Nov 09, 2015 | 25.07 | 25.15 | 24.85 | 24.85 | 3,466 | -0.06(-0.24%) |
Nov 06, 2015 | 24.94 | 24.94 | 24.76 | 24.91 | 875 | -0.19(-0.76%) |
Nov 05, 2015 | 25.18 | 25.18 | 25.04 | 25.10 | 2,021 | -0.48(-1.87%) |
Nov 04, 2015 | 25.60 | 25.60 | 25.35 | 25.58 | 562 | -0.32(-1.24%) |
Nov 03, 2015 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.55(+2.17%) |
Nov 02, 2015 | 25.35 | 25.35 | 25.35 | 25.35 | 299 | +0.56(+2.26%) |
Oct 30, 2015 | 24.70 | 25.10 | 24.70 | 24.79 | 1,182 | +0.35(+1.43%) |
Oct 29, 2015 | 23.48 | 24.44 | 23.48 | 24.44 | 1,798 | +0.65(+2.73%) |
Oct 28, 2015 | 23.35 | 23.79 | 23.35 | 23.79 | 1,157 | +0.96(+4.20%) |
Oct 27, 2015 | 22.83 | 22.83 | 22.83 | 22.83 | 1,101 | -1.06(-4.44%) |
Oct 26, 2015 | 24.26 | 24.26 | 23.89 | 23.89 | 847 | -0.29(-1.19%) |
Oct 23, 2015 | 24.62 | 24.62 | 24.17 | 24.18 | 1,938 | -0.03(-0.13%) |
Oct 22, 2015 | 24.45 | 24.47 | 24.21 | 24.21 | 1,089 | -0.78(-3.12%) |
Oct 21, 2015 | 25.06 | 25.06 | 24.99 | 24.99 | 439 | -0.31(-1.23%) |
Oct 20, 2015 | 25.30 | 25.30 | 25.30 | 25.30 | 186 | -0.25(-0.98%) |
Oct 16, 2015 | 25.53 | 25.55 | 25.51 | 25.55 | 19 | +0.04(+0.16%) |
Oct 15, 2015 | 25.00 | 25.51 | 24.91 | 25.51 | 2,700 | +0.55(+2.20%) |
Oct 14, 2015 | 24.96 | 24.96 | 24.96 | 24.96 | 163 | -0.02(-0.07%) |
Oct 13, 2015 | 24.98 | 24.98 | 24.98 | 24.98 | 154 | +0.00(+0.00%) |
Oct 12, 2015 | 25.64 | 25.64 | 24.90 | 24.98 | 400 | -0.51(-1.99%) |
Oct 09, 2015 | 25.60 | 25.60 | 25.28 | 25.49 | 2,015 | +0.10(+0.39%) |
Oct 08, 2015 | 24.73 | 25.39 | 24.73 | 25.39 | 415 | +0.17(+0.67%) |
Oct 07, 2015 | 25.30 | 25.30 | 25.22 | 25.22 | 1,241 | -0.18(-0.71%) |
Oct 06, 2015 | 25.25 | 25.40 | 25.25 | 25.40 | 350 | +0.61(+2.46%) |
Oct 05, 2015 | 24.38 | 24.79 | 24.38 | 24.79 | 1,227 | +1.05(+4.42%) |
Oct 02, 2015 | 23.32 | 23.74 | 23.32 | 23.74 | 1,425 | +0.53(+2.28%) |
Oct 01, 2015 | 22.49 | 23.21 | 22.49 | 23.21 | 1,214 | +0.59(+2.61%) |
Sep 30, 2015 | 21.50 | 22.72 | 21.37 | 22.62 | 2,375 | +1.14(+5.31%) |
Sep 29, 2015 | 21.90 | 21.90 | 21.48 | 21.48 | 1,447 | -0.84(-3.76%) |
Sep 28, 2015 | 23.36 | 23.36 | 22.22 | 22.32 | 4,114 | -1.23(-5.22%) |
Sep 25, 2015 | 23.73 | 23.76 | 23.55 | 23.55 | 1,240 | +0.43(+1.86%) |
Sep 24, 2015 | 23.46 | 23.48 | 23.12 | 23.12 | 1,098 | -1.88(-7.52%) |
Sep 23, 2015 | 25.00 | 25.00 | 25.00 | 25.00 | 293 | -0.58(-2.27%) |
Sep 21, 2015 | 25.30 | 25.58 | 25.58 | 25.58 | 2,400 | +0.14(+0.55%) |
Sep 18, 2015 | 25.29 | 25.44 | 25.29 | 25.44 | 200 | +0.05(+0.18%) |
Sep 16, 2015 | 25.01 | 25.39 | 25.39 | 25.39 | 2,000 | +0.23(+0.93%) |
Sep 15, 2015 | 25.22 | 25.35 | 20.70 | 25.16 | 3,868 | -0.05(-0.20%) |
Sep 14, 2015 | 25.13 | 25.42 | 25.13 | 25.21 | 800 | -0.09(-0.37%) |
Sep 11, 2015 | 25.23 | 25.30 | 25.23 | 25.30 | 810 | -0.70(-2.69%) |
Sep 10, 2015 | 25.99 | 26.00 | 25.99 | 26.00 | 439 | -0.65(-2.43%) |
Sep 09, 2015 | 26.65 | 26.65 | 26.65 | 26.65 | 114 | -0.12(-0.45%) |
Sep 04, 2015 | 25.90 | 26.77 | 26.77 | 26.77 | 2,100 | +0.13(+0.51%) |
Sep 03, 2015 | 26.75 | 27.03 | 26.63 | 26.64 | 1,150 | +0.09(+0.32%) |
Sep 02, 2015 | 26.19 | 26.55 | 26.19 | 26.55 | 3,783 | +0.11(+0.41%) |
Sep 01, 2015 | 26.78 | 26.78 | 26.44 | 26.44 | 1,050 | -1.00(-3.64%) |
Aug 31, 2015 | 27.57 | 27.57 | 27.44 | 27.44 | 1,526 | +0.26(+0.96%) |
Aug 28, 2015 | 27.44 | 27.55 | 27.18 | 27.18 | 1,321 | +0.41(+1.53%) |
Aug 27, 2015 | 26.41 | 26.77 | 26.34 | 26.77 | 7,959 | +1.23(+4.82%) |
Aug 25, 2015 | 25.57 | 25.76 | 25.53 | 25.54 | 50 | +0.43(+1.71%) |
Aug 24, 2015 | 18.24 | 25.62 | 18.00 | 25.11 | 1,140 | -1.21(-4.61%) |
Aug 21, 2015 | 26.42 | 26.42 | 26.42 | 26.32 | 438 | -0.95(-3.47%) |
Aug 20, 2015 | 27.14 | 27.38 | 27.12 | 27.27 | 3,000 | -0.05(-0.18%) |
Aug 19, 2015 | 27.78 | 27.78 | 27.28 | 27.32 | 7,786 | -0.46(-1.66%) |
Aug 18, 2015 | 27.82 | 27.93 | 27.58 | 27.78 | 2,933 | -0.27(-0.96%) |
Aug 17, 2015 | 27.97 | 28.19 | 27.87 | 28.05 | 1,470 | +0.23(+0.83%) |
Aug 14, 2015 | 27.82 | 27.82 | 27.82 | 27.82 | 279 | +0.01(+0.02%) |
Aug 13, 2015 | 27.81 | 27.81 | 27.81 | 27.81 | 135 | +0.00(+0.01%) |
Aug 12, 2015 | 27.36 | 27.81 | 27.36 | 27.81 | 3,450 | +0.53(+1.94%) |
Aug 11, 2015 | 27.17 | 27.34 | 27.17 | 27.28 | 1,979 | -0.22(-0.80%) |
Aug 10, 2015 | 27.50 | 27.50 | 27.50 | 27.50 | 300 | +0.77(+2.88%) |
Aug 07, 2015 | 26.78 | 26.82 | 26.48 | 26.73 | 3,680 | +0.00(+0.00%) |
Aug 06, 2015 | 26.50 | 26.92 | 26.50 | 26.73 | 2,205 | -0.27(-1.00%) |
Aug 05, 2015 | 28.30 | 28.30 | 27.00 | 27.00 | 475 | -1.00(-3.57%) |
Aug 04, 2015 | 28.25 | 28.25 | 28.00 | 28.00 | 680 | -0.26(-0.92%) |
Aug 03, 2015 | 28.50 | 28.50 | 28.26 | 28.26 | 352 | -0.81(-2.79%) |
Jul 31, 2015 | 28.70 | 29.07 | 28.70 | 29.07 | 416 | -0.01(-0.03%) |
Jul 30, 2015 | 29.17 | 29.17 | 29.08 | 29.08 | 575 | -0.09(-0.30%) |
Jul 29, 2015 | 29.07 | 29.17 | 29.07 | 29.17 | 280 | +0.50(+1.74%) |
Jul 28, 2015 | 28.45 | 28.71 | 28.45 | 28.67 | 3,507 | +0.54(+1.91%) |
Jul 27, 2015 | 27.51 | 28.13 | 27.51 | 28.13 | 1,600 | +0.31(+1.12%) |
Jul 24, 2015 | 27.83 | 28.01 | 27.70 | 27.82 | 2,055 | +0.01(+0.04%) |
Jul 23, 2015 | 28.11 | 28.11 | 27.78 | 27.81 | 2,026 | -0.00(-0.00%) |
Jul 22, 2015 | 29.03 | 29.03 | 27.81 | 27.81 | 851 | -0.76(-2.66%) |
Jul 21, 2015 | 28.42 | 28.85 | 28.42 | 28.57 | 521 | -0.18(-0.61%) |
Jul 20, 2015 | 29.63 | 29.63 | 28.74 | 28.75 | 3,218 | -0.38(-1.29%) |
Jul 17, 2015 | 29.10 | 29.12 | 29.10 | 29.12 | 1,668 | -0.51(-1.72%) |
Jul 16, 2015 | 29.74 | 29.79 | 29.38 | 29.63 | 3,257 | -0.42(-1.40%) |
Jul 15, 2015 | 30.23 | 30.44 | 30.05 | 30.05 | 9,568 | -0.34(-1.12%) |
Jul 14, 2015 | 30.49 | 30.61 | 30.39 | 30.39 | 329 | +0.37(+1.23%) |
Jul 13, 2015 | 30.02 | 30.02 | 30.02 | 30.02 | 1,701 | +0.08(+0.27%) |
Jul 10, 2015 | 29.84 | 29.94 | 29.84 | 29.94 | 580 | -0.02(-0.07%) |
Jul 09, 2015 | 30.03 | 30.03 | 29.96 | 29.96 | 510 | +0.39(+1.32%) |
Jul 07, 2015 | 29.50 | 29.65 | 29.50 | 29.57 | 25 | -0.11(-0.37%) |
Jul 06, 2015 | 29.75 | 29.88 | 29.65 | 29.68 | 7,073 | -0.10(-0.34%) |
Jul 01, 2015 | 30.02 | 29.78 | 29.78 | 29.78 | 6,500 | -0.53(-1.75%) |
Jun 30, 2015 | 30.31 | 30.31 | 30.31 | 30.31 | 100 | -0.51(-1.65%) |
Jun 29, 2015 | 30.93 | 30.93 | 30.43 | 30.82 | 917 | -0.35(-1.12%) |
Jun 26, 2015 | 31.10 | 31.18 | 31.10 | 31.17 | 1,930 | -0.26(-0.84%) |
Jun 25, 2015 | 31.31 | 31.43 | 31.24 | 31.43 | 888 | -0.13(-0.40%) |
Jun 24, 2015 | 31.47 | 31.90 | 31.47 | 31.56 | 1,386 | -0.14(-0.44%) |
Jun 23, 2015 | 31.50 | 31.84 | 31.50 | 31.70 | 1,450 | +0.05(+0.16%) |
Jun 22, 2015 | 31.57 | 31.65 | 31.57 | 31.65 | 379 | -0.37(-1.16%) |
Jun 19, 2015 | 32.02 | 32.02 | 32.02 | 32.02 | 185 | -0.02(-0.06%) |
Jun 18, 2015 | 31.92 | 32.25 | 31.92 | 32.04 | 3,917 | -0.18(-0.56%) |
Jun 17, 2015 | 32.20 | 32.31 | 32.02 | 32.22 | 1,589 | +0.08(+0.26%) |
Jun 16, 2015 | 32.19 | 32.38 | 32.14 | 32.14 | 665 | -0.12(-0.38%) |
Jun 15, 2015 | 31.53 | 32.26 | 31.53 | 32.26 | 3,786 | +0.30(+0.94%) |
Jun 12, 2015 | 31.89 | 31.96 | 31.77 | 31.96 | 691 | +0.06(+0.20%) |
Jun 11, 2015 | 31.81 | 31.90 | 31.55 | 31.90 | 1,429 | -0.16(-0.48%) |
Jun 10, 2015 | 32.35 | 32.41 | 32.00 | 32.05 | 3,152 | -0.11(-0.34%) |
Jun 09, 2015 | 32.19 | 32.19 | 32.16 | 32.16 | 332 | +0.07(+0.22%) |
Jun 08, 2015 | 32.33 | 32.33 | 32.03 | 32.09 | 2,628 | -0.37(-1.14%) |
Jun 05, 2015 | 32.24 | 32.61 | 32.24 | 32.46 | 4,466 | +0.08(+0.25%) |
Jun 04, 2015 | 32.85 | 32.85 | 32.38 | 32.38 | 814 | -0.83(-2.50%) |
Jun 03, 2015 | 33.84 | 33.84 | 33.21 | 33.21 | 882 | -0.29(-0.87%) |
Jun 02, 2015 | 33.50 | 33.51 | 33.45 | 33.50 | 430 | -0.19(-0.56%) |
May 29, 2015 | 33.39 | 33.69 | 33.39 | 33.69 | 27 | -0.10(-0.30%) |
May 27, 2015 | 33.80 | 33.79 | 33.79 | 33.79 | 1,500 | -0.06(-0.17%) |
May 26, 2015 | 33.84 | 33.85 | 33.60 | 33.85 | 541 | -0.33(-0.98%) |
May 21, 2015 | 35.60 | 34.18 | 34.18 | 34.18 | 500 | +0.03(+0.10%) |
May 20, 2015 | 34.15 | 34.15 | 34.15 | 34.15 | 287 | +0.08(+0.23%) |
May 19, 2015 | 34.00 | 34.15 | 34.00 | 34.07 | 2,044 | -0.31(-0.90%) |
May 18, 2015 | 34.38 | 34.38 | 34.38 | 34.38 | 244 | +0.21(+0.61%) |
May 15, 2015 | 34.22 | 34.22 | 34.17 | 34.17 | 302 | -0.10(-0.31%) |
May 14, 2015 | 34.27 | 34.27 | 34.27 | 34.27 | 334 | +0.05(+0.16%) |
May 13, 2015 | 34.23 | 34.23 | 34.22 | 34.22 | 570 | +0.73(+2.18%) |
May 12, 2015 | 33.38 | 33.49 | 33.36 | 33.49 | 1,074 | -0.01(-0.03%) |
May 11, 2015 | 33.41 | 33.50 | 33.41 | 33.50 | 794 | +0.03(+0.09%) |
May 08, 2015 | 33.56 | 33.56 | 33.47 | 33.47 | 374 | +0.06(+0.18%) |
May 07, 2015 | 33.48 | 33.55 | 33.39 | 33.41 | 1,138 | -0.60(-1.76%) |
May 06, 2015 | 34.36 | 34.36 | 34.01 | 34.01 | 889 | -0.44(-1.28%) |
May 05, 2015 | 34.45 | 34.45 | 34.41 | 34.45 | 522 | +0.03(+0.09%) |
May 04, 2015 | 35.55 | 35.55 | 34.39 | 34.42 | 2,943 | -0.19(-0.55%) |