Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.67 | 23.71 | 23.52 | 23.63 | 435,661 | +0.29(+1.24%) |
Apr 28, 2016 | 23.22 | 23.47 | 23.22 | 23.34 | 818,923 | +0.09(+0.39%) |
Apr 27, 2016 | 23.19 | 24.01 | 22.91 | 23.25 | 462,522 | +0.16(+0.69%) |
Apr 26, 2016 | 22.90 | 23.12 | 22.83 | 23.09 | 117,109 | +0.27(+1.18%) |
Apr 25, 2016 | 23.40 | 23.40 | 22.77 | 22.82 | 66,067 | -0.01(-0.04%) |
Apr 22, 2016 | 23.04 | 23.24 | 22.82 | 22.83 | 121,655 | -0.21(-0.91%) |
Apr 21, 2016 | 23.24 | 23.38 | 22.88 | 23.04 | 65,976 | -0.08(-0.35%) |
Apr 20, 2016 | 22.64 | 23.21 | 22.61 | 23.12 | 114,974 | +0.41(+1.81%) |
Apr 19, 2016 | 22.39 | 22.73 | 22.39 | 22.71 | 186,234 | +0.58(+2.62%) |
Apr 18, 2016 | 21.90 | 22.22 | 21.83 | 22.13 | 186,188 | +0.11(+0.52%) |
Apr 15, 2016 | 21.90 | 22.11 | 21.80 | 22.02 | 173,151 | -0.06(-0.29%) |
Apr 14, 2016 | 22.24 | 22.25 | 22.05 | 22.08 | 134,089 | -0.17(-0.76%) |
Apr 13, 2016 | 22.23 | 22.35 | 22.20 | 22.25 | 87,450 | +0.09(+0.41%) |
Apr 12, 2016 | 21.89 | 22.22 | 21.84 | 22.16 | 337,902 | +0.51(+2.36%) |
Apr 11, 2016 | 21.59 | 21.71 | 21.59 | 21.65 | 241,641 | +0.10(+0.46%) |
Apr 08, 2016 | 21.45 | 21.60 | 21.41 | 21.55 | 154,935 | +0.41(+1.94%) |
Apr 07, 2016 | 21.10 | 21.16 | 21.00 | 21.14 | 381,540 | -0.01(-0.05%) |
Apr 06, 2016 | 20.94 | 21.23 | 20.92 | 21.15 | 310,435 | +0.16(+0.76%) |
Apr 05, 2016 | 21.03 | 21.03 | 20.91 | 20.99 | 232,789 | -0.02(-0.10%) |
Apr 04, 2016 | 21.25 | 21.37 | 21.00 | 21.01 | 180,302 | -0.23(-1.08%) |
Apr 01, 2016 | 21.20 | 21.30 | 21.14 | 21.24 | 205,829 | -0.26(-1.21%) |
Mar 31, 2016 | 21.59 | 21.75 | 21.46 | 21.50 | 415,713 | -0.05(-0.23%) |
Mar 30, 2016 | 21.84 | 21.90 | 21.53 | 21.55 | 309,287 | -0.19(-0.87%) |
Mar 29, 2016 | 21.56 | 21.75 | 21.51 | 21.74 | 543,178 | +0.00(+0.00%) |
Mar 28, 2016 | 21.65 | 21.78 | 21.62 | 21.74 | 206,351 | +0.05(+0.25%) |
Mar 24, 2016 | 21.68 | 21.68 | 21.68 | 0 | -0.10(-0.44%) | |
Mar 23, 2016 | 21.99 | 22.01 | 21.76 | 21.78 | 1,423,022 | -0.52(-2.33%) |
Mar 22, 2016 | 22.17 | 22.31 | 22.13 | 22.30 | 159,290 | +0.14(+0.63%) |
Mar 21, 2016 | 22.17 | 22.25 | 22.05 | 22.16 | 374,669 | +0.00(+0.00%) |
Mar 18, 2016 | 22.34 | 22.39 | 22.13 | 22.16 | 334,768 | -0.09(-0.40%) |
Mar 17, 2016 | 22.17 | 22.31 | 22.09 | 22.25 | 298,186 | +0.30(+1.37%) |
Mar 16, 2016 | 21.57 | 21.96 | 21.57 | 21.95 | 411,357 | +0.41(+1.90%) |
Mar 15, 2016 | 21.62 | 21.62 | 21.46 | 21.54 | 208,761 | -0.15(-0.69%) |
Mar 14, 2016 | 21.75 | 21.75 | 21.57 | 21.69 | 199,892 | -0.18(-0.82%) |
Mar 11, 2016 | 21.91 | 21.99 | 21.85 | 21.87 | 335,012 | +0.11(+0.51%) |
Mar 10, 2016 | 21.63 | 21.78 | 21.56 | 21.76 | 322,866 | +0.05(+0.23%) |
Mar 09, 2016 | 21.52 | 21.74 | 21.46 | 21.71 | 1,119,669 | +0.36(+1.69%) |
Mar 08, 2016 | 21.63 | 21.63 | 21.35 | 21.35 | 172,309 | -0.34(-1.57%) |
Mar 07, 2016 | 21.41 | 21.75 | 21.41 | 21.69 | 376,233 | +0.33(+1.54%) |
Mar 04, 2016 | 21.11 | 21.22 | 21.09 | 21.36 | 363,611 | +0.42(+2.01%) |
Mar 03, 2016 | 20.74 | 20.97 | 20.74 | 20.94 | 438,462 | +0.13(+0.62%) |
Mar 02, 2016 | 20.67 | 20.86 | 20.63 | 20.81 | 398,257 | +0.10(+0.48%) |
Mar 01, 2016 | 20.65 | 20.73 | 20.52 | 20.71 | 313,509 | +0.05(+0.24%) |
Feb 29, 2016 | 20.52 | 20.67 | 20.52 | 20.66 | 455,325 | +0.16(+0.78%) |
Feb 26, 2016 | 20.78 | 20.82 | 20.45 | 20.50 | 794,367 | -0.05(-0.24%) |
Feb 25, 2016 | 20.54 | 20.63 | 20.30 | 20.55 | 944,562 | -0.05(-0.24%) |
Feb 24, 2016 | 20.30 | 20.64 | 20.26 | 20.60 | 637,637 | +0.21(+1.03%) |
Feb 23, 2016 | 20.60 | 20.60 | 20.33 | 20.39 | 313,740 | -0.25(-1.21%) |
Feb 22, 2016 | 20.62 | 20.71 | 20.59 | 20.64 | 480,038 | +0.23(+1.13%) |
Feb 19, 2016 | 20.43 | 20.47 | 20.33 | 20.41 | 283,813 | -0.12(-0.58%) |
Feb 18, 2016 | 20.69 | 20.75 | 20.53 | 20.53 | 657,712 | -0.08(-0.39%) |
Feb 17, 2016 | 20.67 | 20.23 | 20.61 | 549,877 | +0.38(+1.88%) | |
Feb 16, 2016 | 20.43 | 20.43 | 20.18 | 20.23 | 1,532,426 | -0.15(-0.74%) |
Feb 12, 2016 | 20.38 | 20.38 | 20.38 | 0 | +0.21(+1.04%) | |
Feb 11, 2016 | 20.07 | 20.21 | 20.01 | 20.17 | 652,333 | +0.18(+0.90%) |
Feb 10, 2016 | 20.01 | 20.17 | 19.93 | 19.99 | 981,745 | -0.05(-0.25%) |
Feb 09, 2016 | 20.30 | 20.40 | 19.96 | 20.04 | 2,932,013 | -0.44(-2.15%) |
Feb 08, 2016 | 20.65 | 20.72 | 20.47 | 20.48 | 481,053 | -0.08(-0.39%) |
Feb 05, 2016 | 20.60 | 20.70 | 20.47 | 20.56 | 636,305 | -0.16(-0.77%) |
Feb 04, 2016 | 20.94 | 21.01 | 20.64 | 20.72 | 686,132 | -0.06(-0.29%) |
Feb 03, 2016 | 20.47 | 20.79 | 20.32 | 20.78 | 1,252,616 | +0.50(+2.47%) |
Feb 02, 2016 | 20.29 | 20.37 | 20.18 | 20.28 | 985,978 | -0.32(-1.55%) |
Feb 01, 2016 | 20.75 | 20.77 | 20.55 | 20.60 | 3,160,828 | -0.41(-1.95%) |
Jan 29, 2016 | 20.92 | 21.05 | 20.81 | 21.01 | 615,610 | +0.22(+1.06%) |
Jan 28, 2016 | 20.84 | 20.91 | 20.65 | 20.79 | 805,235 | +0.15(+0.73%) |
Jan 27, 2016 | 20.52 | 20.79 | 20.00 | 20.64 | 483,259 | +0.18(+0.88%) |
Jan 26, 2016 | 20.32 | 20.64 | 20.31 | 20.46 | 858,470 | +0.37(+1.84%) |
Jan 25, 2016 | 20.30 | 20.37 | 20.09 | 20.09 | 623,210 | -0.33(-1.62%) |
Jan 22, 2016 | 20.43 | 20.50 | 20.29 | 20.42 | 1,327,901 | +0.42(+2.10%) |
Jan 21, 2016 | 19.73 | 20.11 | 19.70 | 20.00 | 3,158,096 | +0.22(+1.11%) |
Jan 20, 2016 | 19.73 | 19.81 | 19.50 | 19.78 | 2,158,939 | -0.12(-0.60%) |
Jan 19, 2016 | 20.09 | 20.13 | 19.85 | 19.90 | 879,018 | +0.01(+0.05%) |
Jan 15, 2016 | 19.89 | 19.89 | 19.89 | 0 | -0.37(-1.83%) | |
Jan 14, 2016 | 20.17 | 20.30 | 20.11 | 20.26 | 526,034 | +0.00(+0.00%) |
Jan 13, 2016 | 20.35 | 20.44 | 20.19 | 20.26 | 427,022 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.39 | 20.05 | 20.22 | 1,016,636 | -0.13(-0.64%) |
Jan 11, 2016 | 20.70 | 20.73 | 20.32 | 20.35 | 992,066 | -0.54(-2.58%) |
Jan 08, 2016 | 20.93 | 20.95 | 20.82 | 20.89 | 380,830 | +0.01(+0.05%) |
Jan 07, 2016 | 20.75 | 21.06 | 20.71 | 20.88 | 308,507 | -0.05(-0.24%) |
Jan 06, 2016 | 20.98 | 21.06 | 20.86 | 20.93 | 477,187 | -0.27(-1.27%) |
Jan 05, 2016 | 21.26 | 21.33 | 21.13 | 21.20 | 280,152 | -0.09(-0.42%) |
Jan 04, 2016 | 21.56 | 21.78 | 21.21 | 21.29 | 840,423 | -0.18(-0.84%) |
Dec 31, 2015 | 21.47 | 21.47 | 21.47 | 0 | +0.06(+0.28%) | |
Dec 30, 2015 | 21.42 | 21.47 | 21.29 | 21.41 | 1,584,082 | -0.19(-0.88%) |
Dec 29, 2015 | 21.59 | 21.66 | 21.52 | 21.60 | 1,266,018 | +0.32(+1.50%) |
Dec 28, 2015 | 21.31 | 21.34 | 21.23 | 21.28 | 1,070,094 | -0.17(-0.79%) |
Dec 24, 2015 | 21.45 | 21.45 | 21.45 | 0 | +0.03(+0.14%) | |
Dec 23, 2015 | 21.22 | 21.43 | 21.14 | 21.42 | 1,443,234 | +0.35(+1.66%) |
Dec 22, 2015 | 21.16 | 21.26 | 21.03 | 21.07 | 1,441,186 | -0.11(-0.52%) |
Dec 21, 2015 | 21.17 | 21.32 | 21.08 | 21.18 | 750,443 | +0.04(+0.19%) |
Dec 18, 2015 | 21.07 | 21.33 | 21.05 | 21.14 | 1,676,209 | +0.30(+1.44%) |
Dec 17, 2015 | 20.94 | 20.94 | 20.72 | 20.84 | 1,741,667 | -0.23(-1.09%) |
Dec 16, 2015 | 21.18 | 21.18 | 20.95 | 21.07 | 1,428,186 | -0.04(-0.19%) |
Dec 15, 2015 | 21.25 | 21.34 | 21.11 | 21.11 | 1,000,725 | -0.16(-0.75%) |
Dec 14, 2015 | 21.22 | 21.38 | 21.16 | 21.27 | 1,522,010 | -0.18(-0.84%) |
Dec 11, 2015 | 21.55 | 21.58 | 21.42 | 21.45 | 897,752 | -0.16(-0.74%) |
Dec 10, 2015 | 21.63 | 21.75 | 21.60 | 21.61 | 702,067 | -0.10(-0.46%) |
Dec 09, 2015 | 21.86 | 21.98 | 21.57 | 21.71 | 4,614,378 | +0.01(+0.05%) |
Dec 08, 2015 | 21.64 | 21.83 | 21.59 | 21.70 | 1,997,517 | -0.07(-0.32%) |
Dec 07, 2015 | 22.20 | 22.25 | 21.73 | 21.77 | 1,572,815 | -0.71(-3.16%) |
Dec 04, 2015 | 22.33 | 22.51 | 22.33 | 22.48 | 585,375 | +0.14(+0.63%) |
Dec 03, 2015 | 22.15 | 22.48 | 22.07 | 22.34 | 2,403,045 | +0.27(+1.22%) |
Dec 02, 2015 | 22.31 | 22.37 | 22.03 | 22.07 | 964,453 | -0.44(-1.95%) |
Dec 01, 2015 | 22.42 | 22.58 | 22.34 | 22.51 | 575,640 | +0.26(+1.17%) |
Nov 30, 2015 | 22.35 | 22.43 | 22.24 | 22.25 | 1,852,197 | -0.07(-0.31%) |
Nov 27, 2015 | 22.49 | 22.49 | 22.28 | 22.32 | 91,624 | -0.34(-1.50%) |
Nov 25, 2015 | 22.66 | 22.66 | 22.66 | 0 | +0.06(+0.27%) | |
Nov 24, 2015 | 22.60 | 22.73 | 22.38 | 22.60 | 672,453 | +0.22(+0.98%) |
Nov 23, 2015 | 22.50 | 22.38 | 805,435 | +0.03(+0.13%) | ||
Nov 20, 2015 | 22.50 | 22.56 | 22.31 | 22.35 | 451,189 | -0.13(-0.58%) |
Nov 19, 2015 | 22.43 | 22.62 | 22.43 | 22.48 | 644,518 | +0.03(+0.13%) |
Nov 18, 2015 | 22.59 | 22.60 | 22.31 | 22.45 | 511,234 | -0.06(-0.27%) |
Nov 17, 2015 | 22.61 | 22.62 | 22.47 | 22.51 | 987,321 | -0.25(-1.10%) |
Nov 16, 2015 | 22.59 | 22.77 | 22.48 | 22.76 | 612,970 | +0.03(+0.13%) |
Nov 13, 2015 | 22.83 | 22.83 | 22.63 | 22.73 | 1,361,779 | -0.12(-0.53%) |
Nov 12, 2015 | 22.82 | 23.04 | 22.80 | 22.85 | 308,075 | -0.26(-1.13%) |
Nov 11, 2015 | 23.32 | 23.32 | 23.03 | 23.11 | 191,059 | -0.13(-0.56%) |
Nov 10, 2015 | 23.26 | 23.36 | 23.15 | 23.24 | 313,140 | -0.05(-0.21%) |
Nov 09, 2015 | 23.52 | 23.54 | 23.25 | 23.29 | 272,287 | -0.29(-1.23%) |
Nov 06, 2015 | 23.58 | 23.64 | 23.49 | 23.58 | 225,172 | -0.21(-0.88%) |
Nov 05, 2015 | 23.88 | 23.98 | 23.75 | 23.79 | 249,675 | -0.21(-0.88%) |
Nov 04, 2015 | 24.36 | 24.37 | 23.98 | 24.00 | 395,900 | -0.39(-1.60%) |
Nov 03, 2015 | 24.20 | 24.45 | 24.20 | 24.39 | 596,643 | +0.28(+1.16%) |
Nov 02, 2015 | 24.08 | 24.16 | 24.03 | 24.11 | 406,133 | -0.15(-0.62%) |
Oct 30, 2015 | 24.12 | 24.34 | 24.06 | 24.26 | 246,059 | +0.18(+0.75%) |
Oct 29, 2015 | 24.18 | 24.34 | 24.06 | 24.08 | 293,632 | -0.21(-0.86%) |
Oct 28, 2015 | 24.08 | 24.39 | 24.04 | 24.29 | 298,793 | +0.23(+0.96%) |
Oct 27, 2015 | 24.05 | 24.17 | 23.98 | 24.06 | 458,882 | -0.08(-0.33%) |
Oct 26, 2015 | 24.25 | 24.25 | 24.11 | 24.14 | 1,762,132 | -0.16(-0.66%) |
Oct 23, 2015 | 24.40 | 24.41 | 24.22 | 24.30 | 225,193 | -0.24(-0.98%) |
Oct 22, 2015 | 24.69 | 24.77 | 24.46 | 24.54 | 267,885 | +0.01(+0.04%) |
Oct 21, 2015 | 24.50 | 24.57 | 24.40 | 24.53 | 508,345 | -0.19(-0.77%) |
Oct 20, 2015 | 24.65 | 24.79 | 24.60 | 24.72 | 383,646 | +0.09(+0.37%) |
Oct 19, 2015 | 24.74 | 24.78 | 24.59 | 24.63 | 111,589 | -0.35(-1.40%) |
Oct 16, 2015 | 25.07 | 25.07 | 24.80 | 24.98 | 462,056 | -0.11(-0.44%) |
Oct 15, 2015 | 25.10 | 25.14 | 24.89 | 25.09 | 504,049 | -0.07(-0.28%) |
Oct 14, 2015 | 25.15 | 25.19 | 25.01 | 25.16 | 175,027 | +0.11(+0.44%) |
Oct 13, 2015 | 25.01 | 25.26 | 25.01 | 25.05 | 668,070 | -0.09(-0.36%) |
Oct 12, 2015 | 25.52 | 25.55 | 25.09 | 25.14 | 524,504 | -0.27(-1.06%) |
Oct 09, 2015 | 25.48 | 25.55 | 25.33 | 25.41 | 1,202,077 | +0.19(+0.75%) |
Oct 08, 2015 | 25.10 | 25.31 | 25.03 | 25.22 | 346,954 | +0.03(+0.12%) |
Oct 07, 2015 | 25.45 | 25.49 | 25.10 | 25.19 | 405,857 | +0.00(+0.00%) |
Oct 06, 2015 | 24.85 | 25.24 | 24.85 | 25.19 | 283,860 | +0.45(+1.82%) |
Oct 05, 2015 | 24.72 | 24.80 | 24.67 | 24.74 | 401,831 | +0.24(+0.98%) |
Oct 02, 2015 | 24.10 | 24.51 | 24.09 | 24.50 | 320,860 | +0.27(+1.11%) |
Oct 01, 2015 | 24.68 | 24.71 | 24.19 | 24.23 | 202,749 | -0.22(-0.90%) |
Sep 30, 2015 | 24.38 | 24.60 | 24.36 | 24.45 | 1,393,939 | +0.13(+0.53%) |
Sep 29, 2015 | 24.25 | 24.43 | 24.25 | 24.32 | 1,290,495 | +0.06(+0.25%) |
Sep 28, 2015 | 24.44 | 24.47 | 24.10 | 24.26 | 332,857 | -0.33(-1.34%) |
Sep 25, 2015 | 24.52 | 24.64 | 24.49 | 24.59 | 140,898 | +0.15(+0.61%) |
Sep 24, 2015 | 24.15 | 24.47 | 24.14 | 24.44 | 337,537 | +0.24(+0.99%) |
Sep 23, 2015 | 24.56 | 24.64 | 24.19 | 24.20 | 372,114 | -0.15(-0.62%) |
Sep 22, 2015 | 24.29 | 24.39 | 24.19 | 24.35 | 385,389 | -0.29(-1.18%) |
Sep 21, 2015 | 24.49 | 24.66 | 24.49 | 24.64 | 247,152 | +0.21(+0.86%) |
Sep 18, 2015 | 24.64 | 24.65 | 24.35 | 24.43 | 241,361 | -0.45(-1.81%) |
Sep 17, 2015 | 24.88 | 24.97 | 24.72 | 24.88 | 325,746 | -0.09(-0.36%) |
Sep 16, 2015 | 24.80 | 25.04 | 24.36 | 24.97 | 422,311 | +0.29(+1.18%) |
Sep 15, 2015 | 24.63 | 24.69 | 24.60 | 24.68 | 456,496 | +0.01(+0.04%) |
Sep 14, 2015 | 24.66 | 24.74 | 24.60 | 24.67 | 502,857 | -0.12(-0.48%) |
Sep 11, 2015 | 24.63 | 24.85 | 24.44 | 24.79 | 205,602 | -0.03(-0.12%) |
Sep 10, 2015 | 24.64 | 24.87 | 24.62 | 24.82 | 420,175 | +0.28(+1.14%) |
Sep 09, 2015 | 24.92 | 24.92 | 24.52 | 24.54 | 334,751 | -0.37(-1.49%) |
Sep 08, 2015 | 24.78 | 24.96 | 24.63 | 24.91 | 432,645 | +0.28(+1.14%) |
Sep 04, 2015 | 24.63 | 24.63 | 24.63 | 0 | -0.32(-1.28%) | |
Sep 03, 2015 | 24.87 | 25.19 | 24.80 | 24.95 | 777,999 | +0.21(+0.85%) |
Sep 02, 2015 | 24.88 | 24.88 | 24.34 | 24.74 | 4,328,032 | +0.11(+0.45%) |
Sep 01, 2015 | 25.14 | 25.14 | 24.58 | 24.63 | 1,142,256 | -0.67(-2.65%) |
Aug 31, 2015 | 25.11 | 25.45 | 24.00 | 25.30 | 481,479 | +0.34(+1.36%) |
Aug 28, 2015 | 24.51 | 25.05 | 24.50 | 24.96 | 1,680,875 | +0.57(+2.34%) |
Aug 27, 2015 | 23.96 | 24.39 | 23.92 | 24.39 | 462,206 | +0.74(+3.13%) |
Aug 26, 2015 | 23.81 | 23.86 | 23.57 | 23.65 | 951,324 | -0.20(-0.84%) |
Aug 25, 2015 | 24.21 | 24.21 | 23.84 | 23.85 | 3,275,186 | +0.00(+0.00%) |
Aug 24, 2015 | 23.70 | 24.11 | 23.60 | 23.85 | 791,708 | -0.54(-2.21%) |
Aug 21, 2015 | 24.66 | 24.67 | 24.35 | 24.39 | 297,559 | -0.43(-1.73%) |
Aug 20, 2015 | 24.74 | 24.97 | 24.71 | 24.82 | 285,815 | +0.16(+0.65%) |
Aug 19, 2015 | 24.92 | 24.98 | 24.59 | 24.66 | 600,816 | -0.20(-0.80%) |
Aug 18, 2015 | 24.86 | 24.94 | 24.76 | 24.86 | 215,804 | -0.21(-0.84%) |
Aug 17, 2015 | 25.22 | 25.22 | 25.05 | 25.07 | 148,779 | -0.14(-0.56%) |
Aug 14, 2015 | 25.25 | 25.38 | 25.18 | 25.21 | 256,243 | -0.09(-0.36%) |
Aug 13, 2015 | 25.36 | 25.36 | 25.20 | 25.30 | 253,490 | -0.12(-0.47%) |
Aug 12, 2015 | 25.65 | 25.88 | 25.24 | 25.42 | 326,246 | -0.15(-0.59%) |
Aug 11, 2015 | 25.55 | 25.57 | 25.38 | 25.57 | 1,137,753 | -0.33(-1.27%) |
Aug 10, 2015 | 25.45 | 25.96 | 25.42 | 25.90 | 324,301 | +0.60(+2.37%) |
Aug 07, 2015 | 25.26 | 25.37 | 25.25 | 25.30 | 2,727,168 | +0.01(+0.04%) |
Aug 06, 2015 | 25.25 | 25.34 | 25.22 | 25.29 | 313,669 | -0.08(-0.32%) |
Aug 05, 2015 | 25.60 | 25.64 | 25.32 | 25.37 | 197,852 | -0.10(-0.39%) |
Aug 04, 2015 | 25.50 | 25.55 | 25.37 | 25.47 | 466,715 | +0.20(+0.79%) |
Aug 03, 2015 | 25.36 | 25.43 | 25.22 | 25.27 | 344,430 | -0.37(-1.44%) |
Jul 31, 2015 | 26.08 | 26.08 | 25.60 | 25.64 | 223,078 | -0.33(-1.27%) |
Jul 30, 2015 | 26.08 | 26.16 | 25.91 | 25.97 | 245,853 | -0.15(-0.57%) |
Jul 29, 2015 | 26.01 | 26.21 | 25.96 | 26.12 | 211,259 | +0.13(+0.50%) |
Jul 28, 2015 | 25.88 | 26.12 | 25.74 | 25.99 | 186,491 | +0.28(+1.09%) |
Jul 27, 2015 | 25.95 | 26.00 | 25.70 | 25.71 | 481,550 | -0.53(-2.02%) |
Jul 24, 2015 | 26.33 | 26.34 | 26.11 | 26.24 | 220,174 | -0.24(-0.91%) |
Jul 23, 2015 | 26.85 | 26.85 | 26.44 | 26.48 | 360,401 | -0.29(-1.08%) |
Jul 22, 2015 | 26.86 | 26.99 | 26.76 | 26.77 | 243,342 | -0.33(-1.22%) |
Jul 21, 2015 | 27.08 | 27.29 | 27.04 | 27.10 | 230,642 | +0.08(+0.30%) |
Jul 20, 2015 | 27.16 | 27.27 | 27.02 | 27.02 | 156,320 | -0.47(-1.71%) |
Jul 17, 2015 | 27.56 | 27.57 | 27.37 | 27.49 | 133,895 | -0.15(-0.54%) |
Jul 16, 2015 | 27.89 | 27.91 | 27.62 | 27.64 | 139,282 | -0.13(-0.47%) |
Jul 15, 2015 | 27.85 | 27.93 | 27.72 | 27.77 | 176,181 | -0.27(-0.96%) |
Jul 14, 2015 | 28.05 | 28.15 | 27.96 | 28.04 | 103,088 | -0.09(-0.32%) |
Jul 13, 2015 | 28.34 | 28.34 | 27.88 | 28.13 | 1,376,562 | +0.06(+0.21%) |
Jul 10, 2015 | 28.07 | 28.22 | 27.93 | 28.07 | 530,291 | +0.13(+0.47%) |
Jul 09, 2015 | 27.95 | 28.06 | 27.83 | 27.94 | 220,314 | +0.36(+1.31%) |
Jul 08, 2015 | 27.68 | 27.81 | 27.47 | 27.58 | 708,502 | -0.11(-0.40%) |
Jul 07, 2015 | 27.66 | 27.73 | 27.19 | 27.69 | 305,998 | -0.31(-1.11%) |
Jul 06, 2015 | 28.11 | 28.23 | 27.95 | 28.00 | 199,089 | -0.85(-2.95%) |
Jul 02, 2015 | 28.85 | 28.85 | 28.85 | 0 | +0.04(+0.14%) | |
Jul 01, 2015 | 28.92 | 28.95 | 28.67 | 28.81 | 642,299 | -0.25(-0.86%) |
Jun 30, 2015 | 28.49 | 29.17 | 28.45 | 29.06 | 978,916 | +0.58(+2.04%) |
Jun 29, 2015 | 28.59 | 28.63 | 28.48 | 28.48 | 261,370 | -0.16(-0.56%) |
Jun 26, 2015 | 28.58 | 28.71 | 28.50 | 28.64 | 161,532 | +0.10(+0.35%) |
Jun 25, 2015 | 28.43 | 28.59 | 28.41 | 28.54 | 124,234 | +0.11(+0.39%) |
Jun 24, 2015 | 28.50 | 28.63 | 28.40 | 28.43 | 193,112 | -0.10(-0.35%) |
Jun 23, 2015 | 28.31 | 28.56 | 28.30 | 28.53 | 160,501 | +0.22(+0.78%) |
Jun 22, 2015 | 28.11 | 28.32 | 28.04 | 28.31 | 165,055 | +0.06(+0.21%) |
Jun 19, 2015 | 28.24 | 28.29 | 28.11 | 28.25 | 2,208,052 | -0.22(-0.77%) |
Jun 18, 2015 | 28.61 | 28.63 | 28.46 | 28.47 | 255,958 | -0.03(-0.11%) |
Jun 17, 2015 | 28.70 | 28.76 | 28.26 | 28.50 | 344,041 | +0.05(+0.18%) |
Jun 16, 2015 | 28.38 | 28.46 | 28.23 | 28.45 | 174,496 | +0.06(+0.21%) |
Jun 15, 2015 | 28.33 | 28.38 | 28.29 | 28.39 | 224,743 | -0.07(-0.25%) |
Jun 12, 2015 | 28.63 | 28.70 | 28.46 | 28.46 | 400,642 | -0.27(-0.94%) |
Jun 11, 2015 | 28.97 | 28.97 | 28.71 | 28.73 | 728,020 | -0.40(-1.37%) |
Jun 10, 2015 | 29.30 | 29.38 | 29.05 | 29.13 | 566,130 | +0.24(+0.83%) |
Jun 09, 2015 | 28.89 | 29.01 | 28.89 | 28.89 | 885,861 | +0.39(+1.37%) |
Jun 08, 2015 | 28.43 | 28.52 | 28.41 | 28.50 | 165,740 | +0.12(+0.42%) |
Jun 05, 2015 | 28.02 | 28.41 | 28.02 | 28.38 | 264,344 | +0.05(+0.18%) |
Jun 04, 2015 | 28.46 | 28.48 | 28.25 | 28.33 | 162,702 | -0.27(-0.94%) |
Jun 03, 2015 | 28.80 | 28.87 | 28.55 | 28.60 | 172,874 | -0.35(-1.21%) |
Jun 02, 2015 | 28.79 | 28.98 | 28.68 | 28.95 | 681,886 | +0.32(+1.12%) |
Jun 01, 2015 | 28.66 | 28.70 | 28.53 | 28.63 | 176,624 | +0.06(+0.21%) |
May 29, 2015 | 28.35 | 28.63 | 28.35 | 28.57 | 261,350 | +0.21(+0.74%) |
May 28, 2015 | 28.28 | 28.39 | 28.15 | 28.36 | 221,402 | +0.05(+0.18%) |
May 27, 2015 | 28.39 | 28.48 | 28.29 | 28.31 | 334,114 | -0.28(-0.98%) |
May 26, 2015 | 28.75 | 28.82 | 28.49 | 28.59 | 276,173 | -0.55(-1.89%) |
May 22, 2015 | 29.14 | 29.14 | 29.14 | 0 | -0.38(-1.29%) | |
May 21, 2015 | 29.41 | 29.60 | 29.39 | 29.52 | 948,349 | +0.29(+0.99%) |
May 20, 2015 | 29.32 | 29.33 | 29.18 | 29.23 | 323,408 | -0.03(-0.10%) |
May 19, 2015 | 29.64 | 29.64 | 29.20 | 29.26 | 145,296 | -0.68(-2.27%) |
May 18, 2015 | 29.99 | 30.03 | 29.84 | 29.94 | 395,267 | -0.07(-0.23%) |
May 15, 2015 | 29.84 | 30.01 | 29.73 | 30.01 | 227,310 | -0.01(-0.03%) |
May 14, 2015 | 29.93 | 30.08 | 29.89 | 30.02 | 179,407 | +0.23(+0.77%) |
May 13, 2015 | 29.95 | 29.99 | 29.79 | 29.79 | 145,132 | +0.07(+0.24%) |
May 12, 2015 | 29.52 | 29.85 | 29.52 | 29.72 | 371,413 | +0.34(+1.16%) |
May 11, 2015 | 29.54 | 29.54 | 29.31 | 29.38 | 177,473 | -0.22(-0.74%) |
May 08, 2015 | 29.48 | 29.91 | 29.28 | 29.60 | 157,448 | +0.32(+1.09%) |
May 07, 2015 | 29.68 | 30.98 | 29.23 | 29.28 | 197,387 | -0.45(-1.51%) |
May 06, 2015 | 29.95 | 30.10 | 29.70 | 29.73 | 286,315 | -0.03(-0.10%) |
May 05, 2015 | 29.75 | 29.87 | 29.72 | 29.76 | 229,527 | +0.30(+1.02%) |
May 04, 2015 | 29.34 | 29.49 | 29.34 | 29.46 | 312,014 | +0.01(+0.03%) |