Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.13 | 24.47 | 24.05 | 24.40 | 181,750 | +0.17(+0.70%) |
Apr 28, 2016 | 24.50 | 24.50 | 24.05 | 24.23 | 174,033 | -0.24(-0.98%) |
Apr 27, 2016 | 24.10 | 24.53 | 24.10 | 24.47 | 148,695 | +0.31(+1.28%) |
Apr 26, 2016 | 24.08 | 24.23 | 24.05 | 24.16 | 82,315 | -0.03(-0.12%) |
Apr 25, 2016 | 23.75 | 24.20 | 23.66 | 24.19 | 170,479 | +0.50(+2.11%) |
Apr 22, 2016 | 23.58 | 23.85 | 23.53 | 23.69 | 134,264 | +0.10(+0.42%) |
Apr 21, 2016 | 23.60 | 23.61 | 23.31 | 23.59 | 315,292 | -0.03(-0.13%) |
Apr 20, 2016 | 23.87 | 24.00 | 23.61 | 23.62 | 185,674 | -0.25(-1.05%) |
Apr 19, 2016 | 23.72 | 23.98 | 23.70 | 23.87 | 176,565 | +0.20(+0.84%) |
Apr 18, 2016 | 23.65 | 24.16 | 23.62 | 23.67 | 372,229 | +0.02(+0.08%) |
Apr 15, 2016 | 23.66 | 23.85 | 23.54 | 23.65 | 1,671,956 | -1.00(-4.06%) |
Apr 14, 2016 | 24.76 | 24.76 | 24.46 | 24.65 | 236,792 | -0.11(-0.44%) |
Apr 13, 2016 | 24.98 | 24.98 | 24.68 | 24.76 | 134,853 | -0.09(-0.36%) |
Apr 12, 2016 | 25.20 | 25.22 | 24.75 | 24.85 | 191,699 | -0.34(-1.35%) |
Apr 11, 2016 | 25.50 | 25.59 | 25.06 | 25.19 | 205,610 | -0.31(-1.22%) |
Apr 08, 2016 | 24.85 | 25.50 | 24.67 | 25.50 | 167,659 | +0.69(+2.78%) |
Apr 07, 2016 | 24.50 | 24.91 | 24.45 | 24.81 | 122,682 | +0.31(+1.27%) |
Apr 06, 2016 | 24.46 | 24.61 | 24.31 | 24.50 | 152,488 | +0.08(+0.33%) |
Apr 05, 2016 | 24.51 | 24.51 | 24.20 | 24.42 | 265,194 | -0.04(-0.16%) |
Apr 04, 2016 | 24.45 | 24.54 | 24.19 | 24.46 | 227,662 | +0.08(+0.33%) |
Apr 01, 2016 | 24.36 | 24.58 | 24.10 | 24.38 | 125,893 | -0.02(-0.08%) |
Mar 31, 2016 | 24.47 | 24.73 | 24.23 | 24.40 | 224,983 | -0.08(-0.33%) |
Mar 30, 2016 | 24.10 | 24.93 | 24.05 | 24.48 | 201,307 | +0.42(+1.75%) |
Mar 29, 2016 | 23.98 | 24.49 | 23.86 | 24.06 | 266,871 | +0.24(+1.01%) |
Mar 28, 2016 | 24.39 | 24.74 | 23.45 | 23.82 | 397,777 | -0.60(-2.46%) |
Mar 24, 2016 | 23.05 | 24.42 | 24.42 | 24.42 | 490,100 | +1.34(+5.81%) |
Mar 23, 2016 | 24.74 | 25.35 | 22.80 | 23.08 | 1,297,913 | -1.76(-7.09%) |
Mar 22, 2016 | 25.14 | 25.34 | 24.45 | 24.84 | 415,868 | -0.51(-2.01%) |
Mar 21, 2016 | 25.31 | 25.53 | 25.30 | 25.35 | 93,495 | +0.01(+0.04%) |
Mar 18, 2016 | 25.57 | 25.71 | 25.34 | 25.34 | 199,289 | -0.12(-0.47%) |
Mar 17, 2016 | 25.65 | 25.73 | 25.46 | 25.46 | 146,393 | -0.16(-0.62%) |
Mar 16, 2016 | 25.50 | 25.81 | 25.42 | 25.62 | 104,415 | +0.13(+0.51%) |
Mar 15, 2016 | 25.65 | 25.72 | 25.39 | 25.49 | 146,155 | -0.19(-0.74%) |
Mar 14, 2016 | 25.69 | 25.69 | 25.42 | 25.68 | 186,035 | +0.06(+0.23%) |
Mar 11, 2016 | 25.60 | 25.81 | 25.43 | 25.62 | 185,480 | +0.05(+0.20%) |
Mar 10, 2016 | 26.00 | 26.06 | 25.45 | 25.57 | 170,619 | -0.33(-1.27%) |
Mar 09, 2016 | 25.89 | 26.14 | 25.77 | 25.90 | 131,038 | +0.04(+0.15%) |
Mar 08, 2016 | 25.83 | 26.17 | 25.75 | 25.86 | 211,037 | +0.03(+0.12%) |
Mar 07, 2016 | 26.07 | 26.30 | 25.82 | 25.83 | 210,137 | -0.41(-1.56%) |
Mar 04, 2016 | 25.65 | 26.51 | 25.55 | 26.24 | 269,079 | +0.49(+1.90%) |
Mar 03, 2016 | 25.93 | 26.44 | 25.75 | 25.75 | 303,429 | -0.45(-1.72%) |
Mar 02, 2016 | 26.40 | 26.57 | 25.90 | 26.20 | 241,924 | -0.25(-0.95%) |
Mar 01, 2016 | 26.49 | 27.19 | 26.02 | 26.45 | 247,400 | -0.27(-1.01%) |
Feb 29, 2016 | 26.50 | 26.75 | 25.80 | 26.72 | 341,764 | -0.18(-0.67%) |
Feb 26, 2016 | 27.08 | 27.41 | 26.85 | 26.90 | 90,000 | -0.14(-0.52%) |
Feb 25, 2016 | 27.34 | 27.39 | 26.86 | 27.04 | 138,843 | -0.31(-1.13%) |
Feb 24, 2016 | 27.13 | 27.36 | 26.68 | 27.35 | 69,011 | +0.19(+0.70%) |
Feb 23, 2016 | 27.30 | 27.66 | 27.00 | 27.16 | 87,803 | -0.25(-0.91%) |
Feb 22, 2016 | 27.37 | 27.82 | 27.19 | 27.41 | 99,075 | +0.28(+1.03%) |
Feb 19, 2016 | 27.00 | 27.63 | 26.98 | 27.13 | 98,638 | +0.17(+0.63%) |
Feb 18, 2016 | 26.71 | 27.15 | 26.51 | 26.96 | 131,017 | +0.43(+1.62%) |
Feb 17, 2016 | 26.22 | 26.83 | 26.13 | 26.53 | 169,494 | +0.33(+1.26%) |
Feb 16, 2016 | 26.57 | 26.57 | 26.00 | 26.20 | 260,839 | +0.07(+0.27%) |
Feb 12, 2016 | 26.60 | 26.13 | 26.13 | 26.13 | 159,700 | -0.12(-0.46%) |
Feb 11, 2016 | 26.00 | 26.51 | 25.87 | 26.25 | 134,764 | +0.19(+0.73%) |
Feb 10, 2016 | 26.40 | 26.61 | 26.05 | 26.06 | 92,589 | -0.14(-0.53%) |
Feb 09, 2016 | 26.62 | 26.62 | 26.05 | 26.20 | 137,119 | -0.31(-1.17%) |
Feb 08, 2016 | 27.09 | 27.17 | 26.44 | 26.51 | 171,479 | -0.59(-2.18%) |
Feb 05, 2016 | 27.87 | 27.87 | 27.02 | 27.10 | 113,182 | -0.68(-2.45%) |
Feb 04, 2016 | 27.92 | 28.05 | 27.50 | 27.78 | 112,449 | -0.04(-0.14%) |
Feb 03, 2016 | 28.50 | 28.76 | 27.26 | 27.82 | 138,205 | -1.09(-3.77%) |
Feb 02, 2016 | 29.26 | 29.35 | 28.91 | 28.91 | 149,697 | -0.48(-1.63%) |
Feb 01, 2016 | 29.50 | 29.59 | 29.00 | 29.39 | 143,251 | +0.03(+0.10%) |
Jan 29, 2016 | 28.90 | 29.69 | 28.57 | 29.36 | 148,854 | +0.64(+2.23%) |
Jan 28, 2016 | 29.08 | 29.08 | 28.22 | 28.72 | 158,367 | -0.03(-0.10%) |
Jan 27, 2016 | 27.60 | 28.99 | 27.60 | 28.75 | 163,563 | +1.24(+4.51%) |
Jan 26, 2016 | 26.91 | 27.56 | 26.81 | 27.51 | 162,933 | +0.77(+2.88%) |
Jan 25, 2016 | 26.59 | 27.00 | 26.47 | 26.74 | 260,334 | +0.18(+0.68%) |
Jan 22, 2016 | 26.35 | 26.70 | 26.26 | 26.56 | 209,018 | +0.35(+1.34%) |
Jan 21, 2016 | 26.12 | 26.48 | 26.12 | 26.21 | 228,600 | -0.01(-0.04%) |
Jan 20, 2016 | 26.00 | 26.39 | 25.75 | 26.22 | 217,214 | -0.03(-0.11%) |
Jan 19, 2016 | 26.30 | 26.44 | 26.19 | 26.25 | 116,409 | +0.00(+0.00%) |
Jan 15, 2016 | 26.00 | 26.25 | 26.25 | 26.25 | 153,700 | -0.06(-0.23%) |
Jan 14, 2016 | 26.20 | 26.36 | 26.00 | 26.31 | 243,182 | +0.05(+0.19%) |
Jan 13, 2016 | 26.62 | 26.62 | 26.23 | 26.26 | 169,226 | -0.21(-0.79%) |
Jan 12, 2016 | 26.85 | 27.07 | 26.28 | 26.47 | 177,438 | -0.22(-0.82%) |
Jan 11, 2016 | 26.77 | 26.95 | 26.50 | 26.69 | 83,758 | -0.06(-0.22%) |
Jan 08, 2016 | 26.70 | 27.00 | 26.62 | 26.75 | 99,708 | +0.10(+0.38%) |
Jan 07, 2016 | 26.90 | 27.00 | 26.47 | 26.65 | 180,599 | -0.37(-1.37%) |
Jan 06, 2016 | 26.95 | 27.08 | 26.90 | 27.02 | 101,325 | +0.02(+0.07%) |
Jan 05, 2016 | 26.97 | 27.10 | 26.82 | 27.00 | 120,563 | +0.01(+0.04%) |
Jan 04, 2016 | 26.65 | 26.99 | 26.65 | 26.99 | 79,675 | +0.26(+0.97%) |
Dec 31, 2015 | 26.85 | 26.73 | 26.73 | 26.73 | 88,300 | -0.18(-0.67%) |
Dec 30, 2015 | 26.95 | 27.23 | 26.75 | 26.91 | 109,970 | -0.19(-0.70%) |
Dec 29, 2015 | 27.19 | 27.50 | 26.93 | 27.10 | 96,531 | +0.06(+0.22%) |
Dec 28, 2015 | 27.48 | 27.49 | 26.79 | 27.04 | 124,374 | -0.52(-1.89%) |
Dec 24, 2015 | 27.74 | 27.56 | 27.56 | 27.56 | 54,500 | -0.06(-0.22%) |
Dec 23, 2015 | 27.16 | 27.93 | 27.16 | 27.62 | 100,368 | +0.48(+1.77%) |
Dec 22, 2015 | 26.85 | 27.35 | 26.50 | 27.14 | 91,579 | +0.24(+0.89%) |
Dec 21, 2015 | 27.24 | 27.29 | 26.72 | 26.90 | 129,343 | -0.39(-1.43%) |
Dec 18, 2015 | 27.59 | 27.60 | 27.01 | 27.29 | 120,215 | -0.31(-1.12%) |
Dec 17, 2015 | 27.60 | 27.83 | 27.05 | 27.60 | 143,934 | +0.02(+0.07%) |
Dec 16, 2015 | 26.91 | 27.64 | 26.85 | 27.58 | 145,200 | +0.39(+1.43%) |
Dec 15, 2015 | 26.51 | 27.56 | 26.36 | 27.19 | 149,435 | +0.88(+3.34%) |
Dec 14, 2015 | 26.32 | 27.19 | 26.20 | 26.31 | 259,983 | -0.19(-0.72%) |
Dec 11, 2015 | 26.75 | 27.00 | 26.45 | 26.50 | 94,111 | -0.25(-0.93%) |
Dec 10, 2015 | 26.80 | 27.36 | 26.75 | 26.75 | 79,990 | -0.01(-0.04%) |
Dec 09, 2015 | 27.33 | 28.35 | 26.64 | 26.76 | 141,816 | -0.54(-1.98%) |
Dec 08, 2015 | 26.51 | 27.45 | 26.30 | 27.30 | 162,941 | +0.62(+2.32%) |
Dec 07, 2015 | 27.06 | 27.30 | 26.60 | 26.68 | 162,912 | -0.56(-2.06%) |
Dec 04, 2015 | 27.50 | 27.70 | 27.17 | 27.24 | 99,706 | -0.25(-0.91%) |
Dec 03, 2015 | 28.00 | 28.07 | 27.26 | 27.49 | 138,873 | -0.53(-1.89%) |
Dec 02, 2015 | 28.20 | 28.49 | 27.93 | 28.02 | 49,779 | -0.14(-0.50%) |
Dec 01, 2015 | 27.90 | 28.37 | 27.76 | 28.16 | 98,818 | +0.32(+1.15%) |
Nov 30, 2015 | 28.19 | 28.37 | 27.83 | 27.84 | 145,097 | -0.34(-1.21%) |
Nov 27, 2015 | 28.29 | 28.42 | 28.18 | 28.18 | 34,043 | -0.25(-0.88%) |
Nov 25, 2015 | 28.50 | 28.43 | 28.43 | 28.43 | 82,600 | -0.02(-0.07%) |
Nov 24, 2015 | 28.36 | 28.73 | 28.25 | 28.45 | 65,209 | +0.03(+0.11%) |
Nov 23, 2015 | 28.94 | 28.94 | 28.32 | 28.42 | 124,704 | -0.57(-1.97%) |
Nov 20, 2015 | 29.40 | 29.48 | 28.89 | 28.99 | 78,647 | -0.26(-0.89%) |
Nov 19, 2015 | 29.33 | 29.33 | 28.75 | 29.25 | 76,393 | -0.06(-0.20%) |
Nov 18, 2015 | 29.00 | 29.44 | 28.51 | 29.31 | 151,636 | +0.31(+1.07%) |
Nov 17, 2015 | 28.58 | 29.34 | 28.58 | 29.00 | 88,421 | +0.31(+1.08%) |
Nov 16, 2015 | 29.15 | 29.50 | 28.58 | 28.69 | 172,631 | -0.51(-1.75%) |
Nov 13, 2015 | 29.63 | 29.75 | 29.00 | 29.20 | 163,910 | -0.22(-0.75%) |
Nov 12, 2015 | 29.04 | 29.56 | 28.94 | 29.42 | 211,124 | +0.19(+0.65%) |
Nov 11, 2015 | 28.35 | 29.50 | 28.13 | 29.23 | 195,004 | +0.97(+3.43%) |
Nov 10, 2015 | 27.42 | 28.67 | 27.42 | 28.26 | 239,187 | +0.83(+3.03%) |
Nov 09, 2015 | 29.20 | 29.74 | 25.90 | 27.43 | 626,881 | -1.02(-3.59%) |
Nov 06, 2015 | 29.55 | 29.59 | 28.31 | 28.45 | 290,135 | -1.15(-3.89%) |
Nov 05, 2015 | 30.05 | 30.23 | 29.55 | 29.60 | 148,343 | -0.44(-1.46%) |
Nov 04, 2015 | 30.50 | 30.97 | 29.38 | 30.04 | 157,933 | -0.96(-3.10%) |
Nov 03, 2015 | 31.06 | 31.15 | 30.53 | 31.00 | 171,087 | -0.05(-0.16%) |
Nov 02, 2015 | 30.91 | 31.05 | 30.22 | 31.05 | 250,442 | +0.26(+0.84%) |
Oct 30, 2015 | 30.62 | 30.87 | 30.16 | 30.79 | 140,961 | +0.17(+0.56%) |
Oct 29, 2015 | 31.02 | 31.09 | 30.00 | 30.62 | 137,194 | -0.05(-0.16%) |
Oct 28, 2015 | 30.45 | 31.01 | 30.29 | 30.67 | 125,168 | +0.22(+0.72%) |
Oct 27, 2015 | 30.20 | 30.83 | 30.20 | 30.45 | 98,575 | +0.34(+1.13%) |
Oct 26, 2015 | 30.29 | 30.59 | 30.06 | 30.11 | 103,001 | +0.04(+0.13%) |
Oct 23, 2015 | 30.19 | 30.48 | 29.60 | 30.07 | 97,429 | +0.02(+0.07%) |
Oct 22, 2015 | 30.01 | 30.49 | 29.57 | 30.05 | 119,143 | +0.19(+0.64%) |
Oct 21, 2015 | 29.99 | 30.08 | 29.25 | 29.86 | 156,817 | +0.10(+0.34%) |
Oct 20, 2015 | 29.35 | 29.90 | 29.35 | 29.76 | 88,555 | +0.36(+1.22%) |
Oct 19, 2015 | 29.30 | 29.61 | 29.25 | 29.40 | 103,926 | +0.19(+0.65%) |
Oct 16, 2015 | 28.88 | 29.41 | 28.88 | 29.21 | 74,532 | +0.21(+0.72%) |
Oct 15, 2015 | 29.13 | 29.74 | 28.99 | 29.00 | 122,200 | +0.04(+0.14%) |
Oct 14, 2015 | 29.57 | 29.75 | 28.81 | 28.96 | 126,605 | -0.56(-1.90%) |
Oct 13, 2015 | 29.43 | 29.84 | 29.24 | 29.52 | 98,163 | +0.07(+0.24%) |
Oct 12, 2015 | 29.64 | 29.67 | 29.01 | 29.45 | 100,568 | +0.16(+0.55%) |
Oct 09, 2015 | 29.53 | 29.88 | 29.09 | 29.29 | 101,299 | -0.24(-0.81%) |
Oct 08, 2015 | 29.24 | 29.64 | 28.88 | 29.53 | 107,661 | +0.53(+1.83%) |
Oct 07, 2015 | 28.50 | 29.43 | 28.39 | 29.00 | 155,469 | +0.62(+2.18%) |
Oct 06, 2015 | 28.47 | 28.47 | 27.72 | 28.38 | 128,707 | +0.09(+0.32%) |
Oct 05, 2015 | 27.79 | 28.35 | 27.55 | 28.29 | 131,935 | +0.79(+2.87%) |
Oct 02, 2015 | 27.26 | 28.09 | 27.26 | 27.50 | 112,447 | -0.03(-0.11%) |
Oct 01, 2015 | 27.24 | 27.91 | 27.24 | 27.53 | 111,803 | +0.25(+0.92%) |
Sep 30, 2015 | 26.79 | 27.75 | 26.77 | 27.28 | 149,466 | +0.50(+1.87%) |
Sep 29, 2015 | 27.99 | 28.45 | 26.50 | 26.78 | 214,242 | -1.21(-4.32%) |
Sep 28, 2015 | 28.40 | 29.10 | 27.89 | 27.99 | 197,915 | -0.41(-1.44%) |
Sep 25, 2015 | 28.50 | 28.99 | 28.22 | 28.40 | 82,251 | -0.01(-0.04%) |
Sep 24, 2015 | 28.28 | 28.49 | 28.17 | 28.41 | 100,686 | +0.06(+0.21%) |
Sep 23, 2015 | 28.18 | 28.46 | 28.08 | 28.35 | 81,387 | +0.36(+1.29%) |
Sep 22, 2015 | 27.96 | 28.24 | 27.95 | 27.99 | 66,793 | -0.03(-0.11%) |
Sep 21, 2015 | 27.98 | 28.25 | 27.82 | 28.02 | 87,079 | +0.25(+0.90%) |
Sep 18, 2015 | 27.83 | 28.00 | 27.58 | 27.77 | 66,958 | -0.08(-0.29%) |
Sep 17, 2015 | 27.83 | 28.20 | 27.40 | 27.85 | 62,920 | +0.07(+0.25%) |
Sep 16, 2015 | 27.52 | 28.38 | 27.50 | 27.78 | 88,209 | +0.34(+1.24%) |
Sep 15, 2015 | 27.30 | 27.75 | 27.09 | 27.44 | 76,257 | +0.10(+0.37%) |
Sep 14, 2015 | 27.73 | 27.95 | 27.20 | 27.34 | 179,209 | -0.36(-1.30%) |
Sep 11, 2015 | 27.46 | 27.88 | 27.06 | 27.70 | 121,640 | +0.21(+0.76%) |
Sep 10, 2015 | 28.00 | 28.17 | 27.48 | 27.49 | 130,373 | -0.53(-1.89%) |
Sep 09, 2015 | 28.43 | 28.43 | 27.85 | 28.02 | 104,608 | -0.18(-0.64%) |
Sep 08, 2015 | 28.00 | 28.50 | 27.67 | 28.20 | 121,467 | +0.21(+0.75%) |
Sep 04, 2015 | 28.11 | 27.99 | 27.99 | 27.99 | 112,000 | -0.11(-0.39%) |
Sep 03, 2015 | 28.07 | 28.44 | 27.76 | 28.10 | 135,087 | +0.14(+0.50%) |
Sep 02, 2015 | 27.50 | 28.50 | 27.35 | 27.96 | 297,388 | +0.88(+3.25%) |
Sep 01, 2015 | 27.10 | 27.65 | 26.95 | 27.08 | 183,732 | -0.28(-1.02%) |
Aug 31, 2015 | 27.20 | 27.75 | 27.01 | 27.36 | 132,009 | +0.15(+0.55%) |
Aug 28, 2015 | 27.14 | 27.47 | 26.95 | 27.21 | 133,471 | -0.11(-0.40%) |
Aug 27, 2015 | 26.75 | 27.33 | 26.29 | 27.32 | 317,046 | +0.84(+3.17%) |
Aug 26, 2015 | 25.79 | 26.63 | 25.36 | 26.48 | 322,012 | +1.41(+5.62%) |
Aug 25, 2015 | 25.25 | 26.34 | 25.00 | 25.07 | 449,201 | +1.23(+5.16%) |
Aug 24, 2015 | 22.56 | 25.05 | 22.04 | 23.84 | 508,598 | +0.29(+1.23%) |
Aug 21, 2015 | 25.00 | 25.00 | 23.21 | 23.55 | 485,600 | -1.46(-5.84%) |
Aug 20, 2015 | 25.94 | 25.94 | 24.70 | 25.01 | 262,588 | -0.99(-3.81%) |
Aug 19, 2015 | 26.15 | 26.15 | 25.77 | 26.00 | 191,111 | -0.11(-0.42%) |
Aug 18, 2015 | 26.13 | 26.29 | 25.69 | 26.11 | 190,418 | -0.01(-0.04%) |
Aug 17, 2015 | 26.74 | 26.81 | 26.00 | 26.12 | 202,431 | -0.28(-1.06%) |
Aug 14, 2015 | 26.60 | 26.75 | 26.00 | 26.40 | 162,821 | -0.06(-0.23%) |
Aug 13, 2015 | 26.70 | 27.32 | 26.30 | 26.46 | 247,224 | -0.20(-0.75%) |
Aug 12, 2015 | 26.28 | 26.87 | 26.01 | 26.66 | 172,128 | +0.09(+0.34%) |
Aug 11, 2015 | 26.97 | 26.97 | 26.01 | 26.57 | 529,882 | -0.34(-1.26%) |
Aug 10, 2015 | 26.20 | 26.97 | 26.20 | 26.91 | 372,991 | +0.76(+2.91%) |
Aug 07, 2015 | 25.67 | 27.36 | 25.67 | 26.15 | 359,865 | +0.55(+2.15%) |
Aug 06, 2015 | 25.61 | 25.89 | 24.02 | 25.60 | 650,184 | -0.01(-0.04%) |
Aug 05, 2015 | 26.00 | 26.40 | 22.27 | 25.61 | 2,044,182 | -0.78(-2.96%) |
Aug 04, 2015 | 29.30 | 29.30 | 25.01 | 26.39 | 1,752,958 | -2.92(-9.96%) |
Aug 03, 2015 | 30.26 | 30.31 | 28.78 | 29.31 | 391,273 | -0.95(-3.14%) |
Jul 31, 2015 | 30.30 | 30.68 | 30.26 | 30.26 | 98,315 | -0.69(-2.23%) |
Jul 30, 2015 | 31.15 | 31.42 | 30.89 | 30.95 | 161,794 | -0.33(-1.05%) |
Jul 29, 2015 | 32.05 | 32.06 | 31.02 | 31.28 | 289,120 | -0.14(-0.45%) |
Jul 28, 2015 | 31.31 | 31.49 | 31.09 | 31.42 | 132,851 | +0.18(+0.58%) |
Jul 27, 2015 | 31.00 | 31.26 | 30.97 | 31.24 | 84,036 | +0.15(+0.48%) |
Jul 24, 2015 | 30.70 | 31.25 | 30.68 | 31.09 | 94,211 | +0.33(+1.07%) |
Jul 23, 2015 | 31.23 | 31.37 | 30.68 | 30.76 | 156,346 | -0.33(-1.06%) |
Jul 22, 2015 | 30.60 | 31.12 | 30.42 | 31.09 | 157,842 | +0.55(+1.80%) |
Jul 21, 2015 | 30.70 | 31.17 | 30.45 | 30.54 | 124,930 | -0.11(-0.36%) |
Jul 20, 2015 | 30.81 | 30.87 | 30.55 | 30.65 | 73,941 | -0.06(-0.20%) |
Jul 17, 2015 | 30.60 | 30.71 | 30.32 | 30.71 | 67,732 | +0.04(+0.13%) |
Jul 16, 2015 | 30.65 | 30.75 | 30.61 | 30.67 | 129,353 | +0.02(+0.07%) |
Jul 15, 2015 | 30.74 | 30.74 | 30.49 | 30.65 | 91,015 | +0.02(+0.07%) |
Jul 14, 2015 | 30.44 | 30.74 | 30.44 | 30.63 | 111,511 | +0.27(+0.89%) |
Jul 13, 2015 | 30.40 | 30.75 | 30.17 | 30.36 | 137,592 | +0.07(+0.23%) |
Jul 10, 2015 | 30.57 | 30.65 | 30.25 | 30.29 | 134,353 | -0.03(-0.10%) |
Jul 09, 2015 | 30.75 | 30.77 | 30.20 | 30.32 | 166,334 | -0.21(-0.69%) |
Jul 08, 2015 | 30.02 | 30.55 | 29.80 | 30.53 | 355,353 | +0.74(+2.48%) |
Jul 07, 2015 | 29.60 | 30.03 | 29.55 | 29.79 | 1,372,395 | -1.40(-4.49%) |
Jul 06, 2015 | 31.38 | 31.75 | 31.16 | 31.19 | 115,270 | -0.30(-0.95%) |
Jul 02, 2015 | 31.20 | 31.49 | 31.49 | 31.49 | 97,100 | +0.33(+1.06%) |
Jul 01, 2015 | 30.50 | 31.50 | 30.39 | 31.16 | 211,559 | +1.01(+3.35%) |
Jun 30, 2015 | 29.92 | 30.63 | 29.92 | 30.15 | 108,822 | +0.30(+1.01%) |
Jun 29, 2015 | 29.99 | 30.37 | 29.85 | 29.85 | 89,489 | -0.50(-1.65%) |
Jun 26, 2015 | 30.33 | 30.45 | 30.26 | 30.35 | 57,539 | +0.05(+0.17%) |
Jun 25, 2015 | 30.20 | 30.58 | 30.20 | 30.30 | 55,884 | +0.01(+0.03%) |
Jun 24, 2015 | 30.50 | 30.50 | 30.20 | 30.29 | 46,701 | -0.26(-0.85%) |
Jun 23, 2015 | 30.40 | 30.69 | 30.21 | 30.55 | 47,385 | +0.33(+1.09%) |
Jun 22, 2015 | 30.49 | 30.73 | 30.11 | 30.22 | 142,434 | -0.25(-0.82%) |
Jun 19, 2015 | 29.82 | 30.48 | 29.82 | 30.47 | 70,237 | +0.59(+1.97%) |
Jun 18, 2015 | 29.93 | 30.09 | 29.71 | 29.88 | 83,503 | -0.06(-0.20%) |
Jun 17, 2015 | 30.12 | 30.21 | 29.80 | 29.94 | 83,656 | +0.03(+0.10%) |
Jun 16, 2015 | 29.79 | 30.09 | 29.75 | 29.91 | 60,263 | +0.10(+0.34%) |
Jun 15, 2015 | 29.95 | 30.19 | 29.79 | 29.81 | 67,161 | -0.15(-0.50%) |
Jun 12, 2015 | 30.20 | 30.26 | 29.90 | 29.96 | 58,801 | -0.25(-0.83%) |
Jun 11, 2015 | 29.98 | 30.40 | 29.76 | 30.21 | 96,579 | +0.34(+1.14%) |
Jun 10, 2015 | 29.93 | 30.03 | 29.68 | 29.87 | 73,506 | +0.12(+0.40%) |
Jun 09, 2015 | 29.62 | 29.85 | 29.36 | 29.75 | 85,882 | +0.07(+0.24%) |
Jun 08, 2015 | 29.92 | 30.16 | 29.68 | 29.68 | 56,462 | -0.30(-1.00%) |
Jun 05, 2015 | 29.96 | 30.20 | 29.87 | 29.98 | 73,067 | +0.04(+0.13%) |
Jun 04, 2015 | 30.25 | 30.33 | 29.85 | 29.94 | 94,279 | -0.44(-1.45%) |
Jun 03, 2015 | 30.38 | 30.50 | 30.11 | 30.38 | 74,097 | -0.09(-0.30%) |
Jun 02, 2015 | 30.23 | 30.50 | 30.10 | 30.47 | 92,086 | +0.21(+0.69%) |
Jun 01, 2015 | 30.50 | 30.65 | 30.25 | 30.26 | 111,228 | -0.26(-0.85%) |
May 29, 2015 | 29.90 | 30.75 | 29.73 | 30.52 | 134,724 | +0.52(+1.73%) |
May 28, 2015 | 29.85 | 30.07 | 29.64 | 30.00 | 53,798 | +0.11(+0.37%) |
May 27, 2015 | 29.99 | 30.06 | 29.62 | 29.89 | 52,043 | -0.12(-0.40%) |
May 26, 2015 | 29.70 | 30.43 | 29.55 | 30.01 | 96,106 | +0.26(+0.87%) |
May 22, 2015 | 29.46 | 29.75 | 29.75 | 29.75 | 87,700 | +0.30(+1.02%) |
May 21, 2015 | 29.84 | 29.97 | 29.38 | 29.45 | 141,825 | -0.49(-1.64%) |
May 20, 2015 | 30.16 | 30.16 | 29.54 | 29.94 | 69,549 | -0.19(-0.63%) |
May 19, 2015 | 30.44 | 30.55 | 29.98 | 30.13 | 136,895 | -0.17(-0.56%) |
May 18, 2015 | 30.05 | 30.57 | 29.98 | 30.30 | 150,216 | +0.32(+1.07%) |
May 15, 2015 | 30.19 | 30.21 | 29.67 | 29.98 | 337,893 | -0.06(-0.20%) |
May 14, 2015 | 29.77 | 30.24 | 29.65 | 30.04 | 103,481 | +0.28(+0.94%) |
May 13, 2015 | 29.82 | 29.89 | 29.58 | 29.76 | 38,428 | -0.06(-0.20%) |
May 12, 2015 | 29.50 | 30.00 | 29.50 | 29.82 | 64,525 | +0.32(+1.08%) |
May 11, 2015 | 29.00 | 30.00 | 29.00 | 29.50 | 86,102 | +0.51(+1.76%) |
May 08, 2015 | 28.99 | 29.35 | 28.91 | 28.99 | 100,819 | -0.05(-0.17%) |
May 07, 2015 | 29.11 | 29.38 | 28.89 | 29.04 | 129,218 | -0.13(-0.45%) |
May 06, 2015 | 29.33 | 29.60 | 29.11 | 29.17 | 98,815 | -0.19(-0.65%) |
May 05, 2015 | 29.91 | 29.95 | 29.25 | 29.36 | 108,195 | -0.53(-1.77%) |
May 04, 2015 | 29.76 | 29.90 | 29.71 | 29.89 | 72,113 | +0.27(+0.91%) |