Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.72 | 17.98 | 17.17 | 17.24 | 132,035 | -0.53(-2.99%) |
Mar 30, 2016 | 17.67 | 17.89 | 17.23 | 17.77 | 187,945 | +0.21(+1.18%) |
Mar 29, 2016 | 17.02 | 17.58 | 16.77 | 17.57 | 126,732 | +0.43(+2.53%) |
Mar 28, 2016 | 17.05 | 17.34 | 16.41 | 17.13 | 261,561 | +0.08(+0.46%) |
Mar 24, 2016 | 16.67 | 17.05 | 17.05 | 17.05 | 109,133 | +0.31(+1.88%) |
Mar 23, 2016 | 17.17 | 17.29 | 16.73 | 16.74 | 168,813 | -0.50(-2.91%) |
Mar 22, 2016 | 17.35 | 17.50 | 17.18 | 17.24 | 87,543 | -0.24(-1.35%) |
Mar 21, 2016 | 17.65 | 17.75 | 17.42 | 17.48 | 132,090 | -0.17(-0.95%) |
Mar 18, 2016 | 17.66 | 18.00 | 17.45 | 17.65 | 234,683 | +0.09(+0.50%) |
Mar 17, 2016 | 16.94 | 17.66 | 16.94 | 17.56 | 131,061 | +0.68(+4.02%) |
Mar 16, 2016 | 16.73 | 17.00 | 16.56 | 16.88 | 154,942 | +0.13(+0.76%) |
Mar 15, 2016 | 16.93 | 17.02 | 16.70 | 16.75 | 133,343 | -0.38(-2.24%) |
Mar 14, 2016 | 17.35 | 17.61 | 17.05 | 17.13 | 110,506 | -0.33(-1.92%) |
Mar 11, 2016 | 17.19 | 17.50 | 17.10 | 17.47 | 111,793 | +0.41(+2.42%) |
Mar 10, 2016 | 17.42 | 17.42 | 16.75 | 17.05 | 346,389 | -0.33(-1.92%) |
Mar 09, 2016 | 17.21 | 17.54 | 16.79 | 17.39 | 278,204 | +0.29(+1.67%) |
Mar 08, 2016 | 17.65 | 17.75 | 17.08 | 17.10 | 205,117 | -0.54(-3.07%) |
Mar 07, 2016 | 17.24 | 17.66 | 16.96 | 17.65 | 247,432 | +0.29(+1.64%) |
Mar 04, 2016 | 17.04 | 17.52 | 16.86 | 17.36 | 254,577 | +0.37(+2.20%) |
Mar 03, 2016 | 16.26 | 17.00 | 16.18 | 16.99 | 175,803 | +0.71(+4.35%) |
Mar 02, 2016 | 16.63 | 16.76 | 15.82 | 16.28 | 405,473 | -0.45(-2.71%) |
Mar 01, 2016 | 16.46 | 16.78 | 16.09 | 16.73 | 165,795 | +0.45(+2.78%) |
Feb 29, 2016 | 15.98 | 16.56 | 15.98 | 16.28 | 304,100 | +0.24(+1.47%) |
Feb 26, 2016 | 15.79 | 16.10 | 14.97 | 16.04 | 438,288 | +0.15(+0.93%) |
Feb 25, 2016 | 15.75 | 16.73 | 15.54 | 15.89 | 774,921 | +0.49(+3.20%) |
Feb 24, 2016 | 15.25 | 15.44 | 14.95 | 15.40 | 449,956 | -0.03(-0.19%) |
Feb 23, 2016 | 15.62 | 15.83 | 14.85 | 15.43 | 587,352 | -0.30(-1.88%) |
Feb 22, 2016 | 15.55 | 16.04 | 15.36 | 15.73 | 256,964 | +0.18(+1.14%) |
Feb 19, 2016 | 15.62 | 16.23 | 15.37 | 15.55 | 336,442 | -0.15(-0.94%) |
Feb 18, 2016 | 15.70 | 15.79 | 14.89 | 15.70 | 175,582 | +0.07(+0.44%) |
Feb 17, 2016 | 15.13 | 15.83 | 14.96 | 15.63 | 375,346 | +0.67(+4.47%) |
Feb 16, 2016 | 15.40 | 15.40 | 14.53 | 14.96 | 421,465 | -0.39(-2.56%) |
Feb 12, 2016 | 15.67 | 15.35 | 15.35 | 15.35 | 450,152 | +0.15(+0.97%) |
Feb 11, 2016 | 15.80 | 16.25 | 15.03 | 15.20 | 283,694 | -0.79(-4.92%) |
Feb 10, 2016 | 16.01 | 16.52 | 15.93 | 15.99 | 167,728 | +0.07(+0.43%) |
Feb 09, 2016 | 16.01 | 16.45 | 15.81 | 15.92 | 158,174 | -0.31(-1.88%) |
Feb 08, 2016 | 16.12 | 16.31 | 15.86 | 16.23 | 285,004 | -0.12(-0.72%) |
Feb 05, 2016 | 16.61 | 16.85 | 16.31 | 16.35 | 265,734 | -0.46(-2.75%) |
Feb 04, 2016 | 16.32 | 17.38 | 16.32 | 16.81 | 231,953 | +0.26(+1.55%) |
Feb 03, 2016 | 16.65 | 16.76 | 16.03 | 16.55 | 267,325 | +0.11(+0.66%) |
Feb 02, 2016 | 16.83 | 17.11 | 16.37 | 16.44 | 176,006 | -0.67(-3.91%) |
Feb 01, 2016 | 16.83 | 17.32 | 16.46 | 17.11 | 328,949 | +0.10(+0.58%) |
Jan 29, 2016 | 16.76 | 17.11 | 16.71 | 17.02 | 487,755 | +0.28(+1.65%) |
Jan 28, 2016 | 17.13 | 17.20 | 16.52 | 16.74 | 212,191 | -0.10(-0.58%) |
Jan 27, 2016 | 17.15 | 17.42 | 16.73 | 16.84 | 248,901 | -0.39(-2.28%) |
Jan 26, 2016 | 16.70 | 17.43 | 16.56 | 17.23 | 239,624 | +0.68(+4.10%) |
Jan 25, 2016 | 17.06 | 17.12 | 16.35 | 16.55 | 256,238 | -0.60(-3.50%) |
Jan 22, 2016 | 17.17 | 17.70 | 16.74 | 17.15 | 215,902 | +0.24(+1.40%) |
Jan 21, 2016 | 17.13 | 17.35 | 16.81 | 16.92 | 557,620 | -0.22(-1.26%) |
Jan 20, 2016 | 16.55 | 17.45 | 16.20 | 17.13 | 256,155 | +0.29(+1.69%) |
Jan 19, 2016 | 17.50 | 17.75 | 16.84 | 16.85 | 342,630 | -0.47(-2.73%) |
Jan 15, 2016 | 17.42 | 17.32 | 17.32 | 17.32 | 281,167 | -0.62(-3.46%) |
Jan 14, 2016 | 17.49 | 18.21 | 17.34 | 17.94 | 351,423 | +0.51(+2.94%) |
Jan 13, 2016 | 17.82 | 18.04 | 17.27 | 17.43 | 452,282 | -0.30(-1.67%) |
Jan 12, 2016 | 17.76 | 17.83 | 17.35 | 17.72 | 356,207 | +0.12(+0.67%) |
Jan 11, 2016 | 17.58 | 17.72 | 17.23 | 17.61 | 176,587 | +0.07(+0.39%) |
Jan 08, 2016 | 17.74 | 17.97 | 17.39 | 17.54 | 300,989 | -0.19(-1.05%) |
Jan 07, 2016 | 17.29 | 17.81 | 16.95 | 17.72 | 280,911 | +0.17(+0.95%) |
Jan 06, 2016 | 17.40 | 17.73 | 17.33 | 17.56 | 190,565 | -0.15(-0.83%) |
Jan 05, 2016 | 17.98 | 18.23 | 17.49 | 17.70 | 101,546 | -0.20(-1.10%) |
Jan 04, 2016 | 18.12 | 18.32 | 17.23 | 17.90 | 255,167 | -0.45(-2.47%) |
Dec 31, 2015 | 18.56 | 18.35 | 18.35 | 18.35 | 182,499 | -0.24(-1.27%) |
Dec 30, 2015 | 18.36 | 18.76 | 18.24 | 18.59 | 180,014 | +0.14(+0.75%) |
Dec 29, 2015 | 18.90 | 19.06 | 17.85 | 18.45 | 313,841 | -0.31(-1.68%) |
Dec 28, 2015 | 18.88 | 19.07 | 18.63 | 18.77 | 116,017 | -0.17(-0.88%) |
Dec 24, 2015 | 19.15 | 18.93 | 18.93 | 18.93 | 53,144 | -0.18(-0.93%) |
Dec 23, 2015 | 18.49 | 19.23 | 18.44 | 19.11 | 207,096 | +0.78(+4.24%) |
Dec 22, 2015 | 18.07 | 18.46 | 17.73 | 18.33 | 116,232 | +0.31(+1.69%) |
Dec 21, 2015 | 17.89 | 18.29 | 17.65 | 18.03 | 136,390 | +0.29(+1.61%) |
Dec 18, 2015 | 17.88 | 17.93 | 17.65 | 17.74 | 397,980 | -0.19(-1.04%) |
Dec 17, 2015 | 18.60 | 19.16 | 17.92 | 17.93 | 180,387 | -0.67(-3.60%) |
Dec 16, 2015 | 18.67 | 18.76 | 18.30 | 18.60 | 229,349 | +0.02(+0.11%) |
Dec 15, 2015 | 19.05 | 19.17 | 18.51 | 18.58 | 176,648 | -0.36(-1.92%) |
Dec 14, 2015 | 18.85 | 19.01 | 18.57 | 18.94 | 238,215 | +0.13(+0.68%) |
Dec 11, 2015 | 19.00 | 19.52 | 18.72 | 18.82 | 246,440 | -0.57(-2.94%) |
Dec 10, 2015 | 19.51 | 19.64 | 19.26 | 19.39 | 253,531 | -0.17(-0.86%) |
Dec 09, 2015 | 19.51 | 19.86 | 19.15 | 19.55 | 155,491 | +0.02(+0.10%) |
Dec 08, 2015 | 19.71 | 20.06 | 19.47 | 19.53 | 130,299 | -0.44(-2.22%) |
Dec 07, 2015 | 20.46 | 21.59 | 19.82 | 19.98 | 169,667 | -0.64(-3.10%) |
Dec 04, 2015 | 20.49 | 20.81 | 20.44 | 20.62 | 142,134 | +0.28(+1.35%) |
Dec 03, 2015 | 20.64 | 20.87 | 20.21 | 20.34 | 152,796 | -0.18(-0.86%) |
Dec 02, 2015 | 21.37 | 21.67 | 20.39 | 20.52 | 237,869 | -0.92(-4.27%) |
Dec 01, 2015 | 21.41 | 21.49 | 21.10 | 21.43 | 201,890 | +0.15(+0.69%) |
Nov 30, 2015 | 20.73 | 21.36 | 20.70 | 21.29 | 199,256 | +0.54(+2.61%) |
Nov 27, 2015 | 20.58 | 20.83 | 20.41 | 20.75 | 62,198 | +0.11(+0.52%) |
Nov 25, 2015 | 20.78 | 20.64 | 20.64 | 20.64 | 112,588 | -0.18(-0.85%) |
Nov 24, 2015 | 20.42 | 20.86 | 20.22 | 20.81 | 186,985 | +0.29(+1.39%) |
Nov 23, 2015 | 20.65 | 20.84 | 20.47 | 20.53 | 161,672 | -0.21(-1.00%) |
Nov 20, 2015 | 20.69 | 20.91 | 20.60 | 20.74 | 215,064 | +0.14(+0.67%) |
Nov 19, 2015 | 19.52 | 20.68 | 19.44 | 20.60 | 292,162 | +0.93(+4.70%) |
Nov 18, 2015 | 19.54 | 19.80 | 19.44 | 19.67 | 287,197 | +0.15(+0.76%) |
Nov 17, 2015 | 19.91 | 20.09 | 19.43 | 19.52 | 189,520 | -0.39(-1.98%) |
Nov 16, 2015 | 19.90 | 20.06 | 19.34 | 19.92 | 304,967 | +0.07(+0.35%) |
Nov 13, 2015 | 19.83 | 21.37 | 19.19 | 19.85 | 280,289 | -0.11(-0.54%) |
Nov 12, 2015 | 20.22 | 20.46 | 19.85 | 19.96 | 200,037 | -0.55(-2.69%) |
Nov 11, 2015 | 20.62 | 20.67 | 19.98 | 20.51 | 214,710 | +0.00(+0.00%) |
Nov 10, 2015 | 20.43 | 21.20 | 20.00 | 20.51 | 390,476 | +0.41(+2.06%) |
Nov 09, 2015 | 20.52 | 20.59 | 19.87 | 20.10 | 187,025 | -0.30(-1.45%) |
Nov 06, 2015 | 20.05 | 20.50 | 19.85 | 20.39 | 155,191 | +0.18(+0.88%) |
Nov 05, 2015 | 20.25 | 20.42 | 19.84 | 20.21 | 213,400 | -0.08(-0.39%) |
Nov 04, 2015 | 20.42 | 20.77 | 20.24 | 20.29 | 355,817 | -0.03(-0.15%) |
Nov 03, 2015 | 20.22 | 20.59 | 20.14 | 20.32 | 302,367 | +0.03(+0.15%) |
Nov 02, 2015 | 19.77 | 20.66 | 19.77 | 20.29 | 449,225 | +0.60(+3.05%) |
Oct 30, 2015 | 19.73 | 20.75 | 19.37 | 19.69 | 487,631 | +0.10(+0.50%) |
Oct 29, 2015 | 20.24 | 21.31 | 19.32 | 19.59 | 555,334 | +0.74(+3.91%) |
Oct 28, 2015 | 18.21 | 19.14 | 18.21 | 18.86 | 414,712 | +0.74(+4.07%) |
Oct 27, 2015 | 18.40 | 18.45 | 18.02 | 18.12 | 234,842 | -0.29(-1.55%) |
Oct 26, 2015 | 18.47 | 18.74 | 18.30 | 18.40 | 162,245 | -0.11(-0.58%) |
Oct 23, 2015 | 18.35 | 18.62 | 18.12 | 18.51 | 146,569 | +0.25(+1.35%) |
Oct 22, 2015 | 17.31 | 18.35 | 17.31 | 18.27 | 193,439 | +1.09(+6.36%) |
Oct 21, 2015 | 17.32 | 17.35 | 16.99 | 17.17 | 244,298 | -0.10(-0.57%) |
Oct 20, 2015 | 16.94 | 17.65 | 16.85 | 17.27 | 239,278 | +0.32(+1.86%) |
Oct 19, 2015 | 17.33 | 17.48 | 16.95 | 16.96 | 290,514 | -0.46(-2.66%) |
Oct 16, 2015 | 17.34 | 17.46 | 16.56 | 17.42 | 241,303 | +0.04(+0.23%) |
Oct 15, 2015 | 17.31 | 17.55 | 16.83 | 17.38 | 378,607 | +0.10(+0.57%) |
Oct 14, 2015 | 17.63 | 17.74 | 17.20 | 17.28 | 187,569 | -0.31(-1.79%) |
Oct 13, 2015 | 17.78 | 18.14 | 17.57 | 17.60 | 248,526 | -0.31(-1.70%) |
Oct 12, 2015 | 18.29 | 19.26 | 17.71 | 17.90 | 257,711 | -0.36(-1.99%) |
Oct 09, 2015 | 19.25 | 19.50 | 18.21 | 18.27 | 424,105 | -0.93(-4.82%) |
Oct 08, 2015 | 18.29 | 19.20 | 18.08 | 19.19 | 373,023 | +0.88(+4.78%) |
Oct 07, 2015 | 17.93 | 18.68 | 17.74 | 18.31 | 546,737 | +0.48(+2.70%) |
Oct 06, 2015 | 16.89 | 18.42 | 16.89 | 17.83 | 470,762 | +0.94(+5.59%) |
Oct 05, 2015 | 16.44 | 17.58 | 16.43 | 16.89 | 516,790 | +0.56(+3.44%) |
Oct 02, 2015 | 15.40 | 16.33 | 15.26 | 16.33 | 623,524 | +0.80(+5.13%) |
Oct 01, 2015 | 16.15 | 16.15 | 15.05 | 15.53 | 356,601 | -0.56(-3.49%) |
Sep 30, 2015 | 15.53 | 16.15 | 15.33 | 16.09 | 506,338 | +0.67(+4.34%) |
Sep 29, 2015 | 15.96 | 16.01 | 15.40 | 15.42 | 180,349 | -0.50(-3.15%) |
Sep 28, 2015 | 16.20 | 16.23 | 15.89 | 15.92 | 216,341 | -0.34(-2.12%) |
Sep 25, 2015 | 16.35 | 16.35 | 16.15 | 16.27 | 199,693 | +0.12(+0.73%) |
Sep 24, 2015 | 16.23 | 16.27 | 15.79 | 16.15 | 358,141 | -0.20(-1.20%) |
Sep 23, 2015 | 16.55 | 16.69 | 16.23 | 16.35 | 361,889 | -0.13(-0.78%) |
Sep 22, 2015 | 16.34 | 16.59 | 16.24 | 16.47 | 215,520 | +0.02(+0.12%) |
Sep 21, 2015 | 16.53 | 16.61 | 16.12 | 16.45 | 432,070 | +0.08(+0.48%) |
Sep 18, 2015 | 16.34 | 16.67 | 16.26 | 16.38 | 422,581 | -0.21(-1.25%) |
Sep 17, 2015 | 17.15 | 17.15 | 16.52 | 16.58 | 235,439 | -0.54(-3.16%) |
Sep 16, 2015 | 16.93 | 17.23 | 16.93 | 17.12 | 207,915 | +0.29(+1.69%) |
Sep 15, 2015 | 16.59 | 16.91 | 16.57 | 16.84 | 221,781 | +0.30(+1.78%) |
Sep 14, 2015 | 17.03 | 17.03 | 16.37 | 16.54 | 208,086 | -0.43(-2.55%) |
Sep 11, 2015 | 17.04 | 17.09 | 16.66 | 16.98 | 250,300 | +0.01(+0.06%) |
Sep 10, 2015 | 17.39 | 17.42 | 16.86 | 16.97 | 209,766 | -0.43(-2.49%) |
Sep 09, 2015 | 17.91 | 18.09 | 17.39 | 17.40 | 426,657 | -0.27(-1.50%) |
Sep 08, 2015 | 17.48 | 17.73 | 17.12 | 17.66 | 228,937 | +0.42(+2.45%) |
Sep 04, 2015 | 16.97 | 17.24 | 17.24 | 17.24 | 181,280 | +0.06(+0.34%) |
Sep 03, 2015 | 17.25 | 17.33 | 17.02 | 17.18 | 202,841 | -0.04(-0.23%) |
Sep 02, 2015 | 17.51 | 17.51 | 16.87 | 17.22 | 205,445 | -0.07(-0.40%) |
Sep 01, 2015 | 17.66 | 18.47 | 17.15 | 17.29 | 311,673 | -0.66(-3.67%) |
Aug 31, 2015 | 17.41 | 17.97 | 17.20 | 17.95 | 244,910 | +0.46(+2.64%) |
Aug 28, 2015 | 16.73 | 17.52 | 16.67 | 17.49 | 341,031 | +0.62(+3.68%) |
Aug 27, 2015 | 16.57 | 16.94 | 16.31 | 16.87 | 336,771 | +0.47(+2.88%) |
Aug 26, 2015 | 16.42 | 16.58 | 15.93 | 16.40 | 339,329 | +0.31(+1.96%) |
Aug 25, 2015 | 16.83 | 16.83 | 16.05 | 16.08 | 538,188 | -0.16(-0.97%) |
Aug 24, 2015 | 15.32 | 16.26 | 15.08 | 16.24 | 462,668 | +0.11(+0.67%) |
Aug 21, 2015 | 16.01 | 16.25 | 15.78 | 16.13 | 353,027 | -0.07(-0.43%) |
Aug 20, 2015 | 16.42 | 16.58 | 16.17 | 16.20 | 218,771 | -0.35(-2.14%) |
Aug 19, 2015 | 16.86 | 16.86 | 16.29 | 16.55 | 217,358 | -0.40(-2.38%) |
Aug 18, 2015 | 16.94 | 17.21 | 16.63 | 16.96 | 303,924 | +0.12(+0.70%) |
Aug 17, 2015 | 16.85 | 17.13 | 16.69 | 16.84 | 212,028 | -0.18(-1.04%) |
Aug 14, 2015 | 17.15 | 17.35 | 16.99 | 17.02 | 168,218 | -0.22(-1.26%) |
Aug 13, 2015 | 17.59 | 17.76 | 17.19 | 17.23 | 310,867 | -0.29(-1.63%) |
Aug 12, 2015 | 17.03 | 17.56 | 17.03 | 17.52 | 431,737 | +0.31(+1.77%) |
Aug 11, 2015 | 16.64 | 17.58 | 16.64 | 17.21 | 534,989 | +0.26(+1.51%) |
Aug 10, 2015 | 16.92 | 17.18 | 16.86 | 16.96 | 520,154 | +0.11(+0.64%) |
Aug 07, 2015 | 16.77 | 16.97 | 16.71 | 16.85 | 455,459 | +0.08(+0.47%) |
Aug 06, 2015 | 15.84 | 16.81 | 15.72 | 16.77 | 1,083,404 | +0.99(+6.30%) |
Aug 05, 2015 | 16.20 | 17.68 | 15.74 | 15.78 | 3,215,622 | -2.52(-13.79%) |
Aug 04, 2015 | 21.42 | 21.42 | 17.71 | 18.30 | 2,304,211 | -4.10(-18.30%) |
Aug 03, 2015 | 23.02 | 23.02 | 22.38 | 22.40 | 218,051 | -0.73(-3.15%) |
Jul 31, 2015 | 22.85 | 23.46 | 22.85 | 23.13 | 174,993 | +0.35(+1.56%) |
Jul 30, 2015 | 22.64 | 22.89 | 22.50 | 22.77 | 131,105 | +0.02(+0.09%) |
Jul 29, 2015 | 22.24 | 22.82 | 22.24 | 22.75 | 117,708 | +0.48(+2.17%) |
Jul 28, 2015 | 22.38 | 22.48 | 22.04 | 22.27 | 202,009 | +0.02(+0.09%) |
Jul 27, 2015 | 22.90 | 22.90 | 22.21 | 22.25 | 124,674 | -0.79(-3.42%) |
Jul 24, 2015 | 23.51 | 23.51 | 23.01 | 23.04 | 283,189 | -0.55(-2.34%) |
Jul 23, 2015 | 23.77 | 23.92 | 23.55 | 23.59 | 211,861 | -0.07(-0.29%) |
Jul 22, 2015 | 23.62 | 23.78 | 23.38 | 23.66 | 147,807 | +0.01(+0.04%) |
Jul 21, 2015 | 23.66 | 23.84 | 23.54 | 23.65 | 246,368 | -0.08(-0.33%) |
Jul 20, 2015 | 23.91 | 23.96 | 23.61 | 23.73 | 261,332 | -0.26(-1.07%) |
Jul 17, 2015 | 24.12 | 24.12 | 23.84 | 23.98 | 241,634 | -0.05(-0.20%) |
Jul 16, 2015 | 23.97 | 24.25 | 23.87 | 24.03 | 230,735 | +0.28(+1.16%) |
Jul 15, 2015 | 24.26 | 24.34 | 23.74 | 23.76 | 266,874 | -0.57(-2.35%) |
Jul 14, 2015 | 24.16 | 24.37 | 23.95 | 24.33 | 260,749 | +0.17(+0.69%) |
Jul 13, 2015 | 23.88 | 24.22 | 23.79 | 24.16 | 372,385 | +0.38(+1.61%) |
Jul 10, 2015 | 23.84 | 23.96 | 23.62 | 23.78 | 372,211 | +0.16(+0.67%) |
Jul 09, 2015 | 24.14 | 24.29 | 23.53 | 23.62 | 506,343 | -0.42(-1.76%) |
Jul 08, 2015 | 24.06 | 24.40 | 23.86 | 24.04 | 432,180 | -0.32(-1.29%) |
Jul 07, 2015 | 24.62 | 24.67 | 24.32 | 24.36 | 449,310 | -0.19(-0.76%) |
Jul 06, 2015 | 24.19 | 24.60 | 23.99 | 24.54 | 417,533 | -0.04(-0.16%) |
Jul 02, 2015 | 24.50 | 24.58 | 24.58 | 24.58 | 743,310 | +0.03(+0.12%) |
Jul 01, 2015 | 24.59 | 24.95 | 23.10 | 24.55 | 996,769 | +1.34(+5.78%) |
Jun 30, 2015 | 23.13 | 23.32 | 22.91 | 23.21 | 669,365 | +0.15(+0.65%) |
Jun 29, 2015 | 23.38 | 23.67 | 23.04 | 23.06 | 878,236 | -0.44(-1.87%) |
Jun 26, 2015 | 23.63 | 23.85 | 23.42 | 23.50 | 1,843,591 | -0.12(-0.50%) |
Jun 25, 2015 | 23.97 | 23.97 | 23.48 | 23.62 | 355,675 | -0.31(-1.31%) |
Jun 24, 2015 | 24.16 | 24.43 | 23.89 | 23.93 | 265,523 | -0.24(-1.01%) |
Jun 23, 2015 | 24.04 | 24.30 | 23.87 | 24.18 | 187,068 | +0.22(+0.92%) |
Jun 22, 2015 | 24.04 | 24.17 | 23.85 | 23.96 | 190,109 | -0.10(-0.42%) |
Jun 19, 2015 | 24.00 | 24.14 | 23.77 | 24.06 | 393,329 | +0.13(+0.52%) |
Jun 18, 2015 | 23.78 | 23.99 | 23.52 | 23.93 | 249,315 | +0.24(+1.03%) |
Jun 17, 2015 | 23.79 | 23.92 | 23.53 | 23.69 | 227,441 | +0.05(+0.23%) |
Jun 16, 2015 | 23.13 | 23.66 | 22.95 | 23.63 | 1,917,021 | +0.51(+2.20%) |
Jun 15, 2015 | 23.31 | 23.41 | 23.04 | 23.12 | 153,614 | -0.40(-1.70%) |
Jun 12, 2015 | 23.51 | 23.59 | 23.34 | 23.52 | 110,509 | +0.02(+0.10%) |
Jun 11, 2015 | 23.41 | 23.52 | 23.20 | 23.50 | 89,196 | +0.10(+0.44%) |
Jun 10, 2015 | 23.23 | 23.49 | 23.18 | 23.40 | 162,344 | +0.22(+0.95%) |
Jun 09, 2015 | 23.28 | 23.28 | 23.11 | 23.18 | 139,363 | -0.04(-0.17%) |
Jun 08, 2015 | 23.18 | 23.25 | 22.94 | 23.22 | 465,086 | -0.07(-0.30%) |
Jun 05, 2015 | 23.19 | 23.30 | 22.83 | 23.29 | 142,376 | +0.10(+0.44%) |
Jun 04, 2015 | 23.17 | 23.32 | 22.90 | 23.19 | 313,523 | -0.13(-0.54%) |
Jun 03, 2015 | 23.16 | 23.39 | 23.05 | 23.31 | 149,050 | +0.24(+1.05%) |
Jun 02, 2015 | 22.90 | 23.35 | 22.72 | 23.07 | 162,606 | +0.02(+0.07%) |
Jun 01, 2015 | 22.76 | 23.09 | 22.43 | 23.05 | 241,558 | +0.39(+1.73%) |
May 29, 2015 | 22.67 | 22.82 | 22.44 | 22.66 | 250,715 | +0.03(+0.14%) |
May 28, 2015 | 22.74 | 22.77 | 22.35 | 22.63 | 176,320 | -0.16(-0.69%) |
May 27, 2015 | 22.72 | 22.83 | 22.41 | 22.79 | 274,827 | +0.05(+0.24%) |
May 26, 2015 | 22.87 | 22.98 | 22.39 | 22.73 | 261,496 | -0.28(-1.23%) |
May 22, 2015 | 23.53 | 23.01 | 23.01 | 23.01 | 311,419 | -0.58(-2.46%) |
May 21, 2015 | 23.26 | 23.71 | 23.26 | 23.60 | 224,907 | +0.38(+1.62%) |
May 20, 2015 | 23.06 | 23.37 | 22.96 | 23.22 | 180,404 | +0.20(+0.89%) |
May 19, 2015 | 22.98 | 23.10 | 22.67 | 23.01 | 169,211 | -0.06(-0.27%) |
May 18, 2015 | 22.72 | 23.12 | 22.61 | 23.08 | 183,502 | +0.37(+1.62%) |
May 15, 2015 | 22.97 | 22.97 | 22.48 | 22.71 | 167,874 | -0.24(-1.03%) |
May 14, 2015 | 22.79 | 23.12 | 22.72 | 22.94 | 140,698 | +0.27(+1.18%) |
May 13, 2015 | 22.69 | 22.86 | 22.36 | 22.68 | 112,285 | +0.14(+0.63%) |
May 12, 2015 | 22.18 | 22.54 | 21.76 | 22.54 | 233,976 | +0.31(+1.41%) |
May 11, 2015 | 22.12 | 22.45 | 22.12 | 22.22 | 204,010 | +0.13(+0.57%) |
May 08, 2015 | 22.13 | 22.17 | 21.96 | 22.10 | 323,777 | +0.11(+0.50%) |
May 07, 2015 | 22.08 | 22.10 | 21.82 | 21.99 | 233,829 | -0.20(-0.88%) |
May 06, 2015 | 22.16 | 22.21 | 21.78 | 22.18 | 181,107 | +0.12(+0.53%) |
May 05, 2015 | 22.11 | 22.33 | 22.00 | 22.07 | 345,052 | -0.08(-0.35%) |
May 04, 2015 | 22.00 | 22.32 | 21.87 | 22.14 | 499,294 | +0.12(+0.53%) |
May 01, 2015 | 22.12 | 22.29 | 21.85 | 22.03 | 428,998 | -0.06(-0.28%) |
Apr 30, 2015 | 22.21 | 22.35 | 21.85 | 22.09 | 557,093 | -0.30(-1.33%) |
Apr 29, 2015 | 23.70 | 24.38 | 22.20 | 22.39 | 607,538 | -1.55(-6.49%) |
Apr 28, 2015 | 25.09 | 25.09 | 23.81 | 23.94 | 512,998 | -0.95(-3.81%) |
Apr 27, 2015 | 24.39 | 25.01 | 24.35 | 24.89 | 440,460 | +0.49(+2.03%) |
Apr 24, 2015 | 24.62 | 24.70 | 24.03 | 24.39 | 295,937 | -0.11(-0.45%) |
Apr 23, 2015 | 24.46 | 24.54 | 24.27 | 24.50 | 132,555 | +0.03(+0.13%) |
Apr 22, 2015 | 24.39 | 24.65 | 24.24 | 24.47 | 98,616 | +0.17(+0.71%) |
Apr 21, 2015 | 24.50 | 24.57 | 24.20 | 24.30 | 138,039 | -0.13(-0.55%) |
Apr 20, 2015 | 24.04 | 24.72 | 23.99 | 24.43 | 302,874 | +0.46(+1.93%) |
Apr 17, 2015 | 24.33 | 24.59 | 23.80 | 23.97 | 409,123 | -0.56(-2.30%) |
Apr 16, 2015 | 25.32 | 25.33 | 24.52 | 24.54 | 208,395 | -0.88(-3.46%) |
Apr 15, 2015 | 25.12 | 25.52 | 24.94 | 25.41 | 134,741 | +0.41(+1.63%) |
Apr 14, 2015 | 24.88 | 25.03 | 24.36 | 25.01 | 250,265 | +0.24(+0.98%) |
Apr 13, 2015 | 24.24 | 25.03 | 24.23 | 24.76 | 235,792 | +0.55(+2.27%) |
Apr 10, 2015 | 24.59 | 24.59 | 24.19 | 24.21 | 134,800 | -0.17(-0.71%) |
Apr 09, 2015 | 24.56 | 24.67 | 24.03 | 24.39 | 140,744 | -0.10(-0.42%) |
Apr 08, 2015 | 24.37 | 24.56 | 24.05 | 24.49 | 246,304 | +0.08(+0.32%) |
Apr 07, 2015 | 23.75 | 24.54 | 23.75 | 24.41 | 387,725 | +0.65(+2.74%) |
Apr 06, 2015 | 23.57 | 23.80 | 23.56 | 23.76 | 615,600 | +0.10(+0.43%) |
Apr 02, 2015 | 23.91 | 23.66 | 23.66 | 23.66 | 703,562 | -0.29(-1.21%) |