Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.91 | 28.91 | 27.49 | 27.82 | 431,939 | -1.09(-3.78%) |
Apr 28, 2016 | 30.55 | 30.56 | 28.74 | 28.91 | 737,786 | -2.07(-6.67%) |
Apr 27, 2016 | 31.29 | 31.56 | 30.76 | 30.98 | 205,966 | -0.31(-0.99%) |
Apr 26, 2016 | 30.70 | 31.45 | 30.57 | 31.29 | 286,324 | +0.71(+2.31%) |
Apr 25, 2016 | 31.24 | 31.24 | 30.36 | 30.58 | 269,391 | -0.79(-2.53%) |
Apr 22, 2016 | 31.24 | 31.57 | 31.10 | 31.37 | 237,435 | +0.08(+0.24%) |
Apr 21, 2016 | 31.20 | 31.84 | 31.13 | 31.30 | 165,700 | +0.01(+0.03%) |
Apr 20, 2016 | 31.58 | 31.58 | 31.13 | 31.29 | 230,506 | -0.40(-1.25%) |
Apr 19, 2016 | 31.59 | 31.80 | 31.41 | 31.68 | 220,675 | +0.27(+0.87%) |
Apr 18, 2016 | 30.91 | 31.71 | 30.74 | 31.41 | 211,996 | +0.46(+1.49%) |
Apr 15, 2016 | 31.02 | 31.25 | 30.67 | 30.95 | 239,350 | -0.23(-0.73%) |
Apr 14, 2016 | 31.08 | 31.34 | 30.81 | 31.17 | 141,791 | -0.12(-0.39%) |
Apr 13, 2016 | 31.30 | 31.35 | 30.79 | 31.30 | 212,492 | +0.28(+0.91%) |
Apr 12, 2016 | 30.88 | 31.30 | 30.71 | 31.01 | 154,473 | +0.12(+0.40%) |
Apr 11, 2016 | 30.95 | 31.44 | 30.76 | 30.89 | 285,151 | +0.16(+0.52%) |
Apr 08, 2016 | 30.34 | 30.96 | 30.28 | 30.73 | 233,590 | +0.58(+1.94%) |
Apr 07, 2016 | 30.26 | 30.46 | 29.78 | 30.15 | 276,853 | -0.35(-1.14%) |
Apr 06, 2016 | 30.80 | 31.00 | 30.12 | 30.50 | 221,962 | -0.26(-0.86%) |
Apr 05, 2016 | 29.35 | 30.79 | 29.24 | 30.76 | 526,725 | +1.21(+4.09%) |
Apr 04, 2016 | 30.53 | 30.53 | 29.22 | 29.55 | 274,944 | -0.98(-3.21%) |
Apr 01, 2016 | 29.78 | 30.54 | 29.60 | 30.53 | 197,870 | +0.57(+1.89%) |
Mar 31, 2016 | 30.38 | 30.59 | 29.81 | 29.97 | 365,252 | -0.47(-1.55%) |
Mar 30, 2016 | 30.18 | 30.56 | 30.11 | 30.44 | 301,281 | +0.35(+1.16%) |
Mar 29, 2016 | 28.75 | 30.26 | 28.61 | 30.09 | 384,233 | +1.27(+4.42%) |
Mar 28, 2016 | 28.73 | 28.99 | 28.62 | 28.82 | 163,079 | +0.22(+0.76%) |
Mar 24, 2016 | 28.51 | 28.60 | 28.60 | 28.60 | 156,373 | -0.04(-0.13%) |
Mar 23, 2016 | 28.52 | 28.88 | 28.38 | 28.64 | 206,110 | -0.05(-0.16%) |
Mar 22, 2016 | 28.35 | 28.82 | 28.34 | 28.68 | 126,080 | +0.15(+0.53%) |
Mar 21, 2016 | 28.46 | 28.67 | 28.17 | 28.53 | 171,291 | -0.03(-0.10%) |
Mar 18, 2016 | 28.49 | 28.69 | 28.24 | 28.56 | 306,354 | +0.21(+0.73%) |
Mar 17, 2016 | 27.26 | 28.46 | 27.18 | 28.35 | 367,708 | +1.10(+4.05%) |
Mar 16, 2016 | 27.16 | 27.67 | 26.80 | 27.25 | 255,723 | +0.06(+0.21%) |
Mar 15, 2016 | 27.51 | 27.57 | 27.03 | 27.19 | 199,187 | -0.57(-2.04%) |
Mar 14, 2016 | 27.86 | 27.94 | 27.56 | 27.76 | 139,720 | -0.23(-0.81%) |
Mar 11, 2016 | 27.90 | 28.04 | 27.68 | 27.99 | 169,068 | +0.25(+0.92%) |
Mar 10, 2016 | 28.66 | 28.67 | 27.58 | 27.73 | 190,801 | -0.82(-2.87%) |
Mar 09, 2016 | 28.60 | 28.93 | 28.34 | 28.55 | 284,177 | -0.00(-0.02%) |
Mar 08, 2016 | 28.52 | 28.92 | 28.35 | 28.56 | 252,186 | -0.07(-0.23%) |
Mar 07, 2016 | 28.67 | 28.82 | 28.33 | 28.62 | 208,398 | -0.11(-0.39%) |
Mar 04, 2016 | 28.24 | 28.77 | 28.13 | 28.74 | 417,100 | +0.54(+1.90%) |
Mar 03, 2016 | 27.76 | 28.21 | 27.64 | 28.20 | 234,511 | +0.56(+2.04%) |
Mar 02, 2016 | 27.23 | 27.64 | 26.95 | 27.63 | 229,350 | +0.29(+1.07%) |
Mar 01, 2016 | 26.72 | 27.35 | 26.40 | 27.34 | 234,332 | +0.94(+3.56%) |
Feb 29, 2016 | 27.04 | 27.23 | 26.36 | 26.40 | 297,471 | -0.57(-2.13%) |
Feb 26, 2016 | 27.00 | 27.57 | 26.83 | 26.98 | 285,915 | +0.18(+0.67%) |
Feb 25, 2016 | 26.78 | 26.97 | 26.39 | 26.80 | 321,851 | +0.03(+0.11%) |
Feb 24, 2016 | 26.10 | 27.34 | 24.95 | 26.77 | 632,250 | +1.31(+5.14%) |
Feb 23, 2016 | 25.41 | 26.18 | 25.31 | 25.46 | 453,985 | -0.08(-0.29%) |
Feb 22, 2016 | 25.43 | 25.66 | 25.30 | 25.54 | 307,030 | +0.34(+1.34%) |
Feb 19, 2016 | 24.11 | 25.20 | 23.95 | 25.20 | 320,218 | +1.06(+4.41%) |
Feb 18, 2016 | 24.69 | 24.83 | 23.91 | 24.13 | 176,363 | -0.53(-2.14%) |
Feb 17, 2016 | 24.16 | 24.75 | 24.09 | 24.66 | 319,187 | +0.59(+2.46%) |
Feb 16, 2016 | 24.27 | 24.52 | 23.77 | 24.07 | 217,079 | +0.02(+0.08%) |
Feb 12, 2016 | 24.10 | 24.05 | 24.05 | 24.05 | 329,779 | +0.25(+1.07%) |
Feb 11, 2016 | 23.49 | 23.93 | 23.38 | 23.79 | 365,886 | +0.01(+0.04%) |
Feb 10, 2016 | 23.45 | 23.99 | 23.32 | 23.79 | 217,556 | +0.54(+2.31%) |
Feb 09, 2016 | 22.90 | 23.53 | 22.82 | 23.25 | 231,903 | +0.03(+0.12%) |
Feb 08, 2016 | 23.44 | 23.44 | 22.80 | 23.22 | 303,113 | -0.55(-2.30%) |
Feb 05, 2016 | 24.31 | 24.43 | 23.48 | 23.77 | 414,865 | -0.53(-2.17%) |
Feb 04, 2016 | 24.75 | 24.85 | 24.06 | 24.29 | 368,647 | -0.45(-1.83%) |
Feb 03, 2016 | 26.32 | 26.32 | 24.64 | 24.75 | 377,384 | -1.42(-5.43%) |
Feb 02, 2016 | 26.58 | 26.95 | 25.79 | 26.17 | 248,920 | -0.56(-2.08%) |
Feb 01, 2016 | 26.62 | 26.82 | 26.38 | 26.72 | 411,210 | +0.05(+0.18%) |
Jan 29, 2016 | 26.44 | 26.75 | 26.17 | 26.67 | 404,066 | +0.36(+1.36%) |
Jan 28, 2016 | 26.36 | 26.52 | 26.07 | 26.32 | 185,843 | +0.24(+0.94%) |
Jan 27, 2016 | 26.57 | 26.65 | 26.00 | 26.07 | 201,637 | -0.54(-2.02%) |
Jan 26, 2016 | 26.03 | 26.61 | 25.78 | 26.61 | 216,745 | +0.74(+2.87%) |
Jan 25, 2016 | 25.98 | 26.18 | 25.82 | 25.87 | 194,683 | -0.26(-1.01%) |
Jan 22, 2016 | 25.90 | 26.17 | 25.59 | 26.13 | 348,726 | +0.68(+2.66%) |
Jan 21, 2016 | 26.02 | 26.21 | 25.37 | 25.45 | 552,081 | -0.56(-2.17%) |
Jan 20, 2016 | 25.43 | 26.33 | 24.95 | 26.02 | 371,331 | +0.19(+0.73%) |
Jan 19, 2016 | 26.67 | 26.73 | 25.47 | 25.83 | 374,782 | -0.61(-2.31%) |
Jan 15, 2016 | 26.19 | 26.44 | 26.44 | 26.44 | 675,388 | -0.39(-1.44%) |
Jan 14, 2016 | 26.78 | 27.25 | 26.40 | 26.83 | 298,209 | +0.17(+0.64%) |
Jan 13, 2016 | 27.56 | 27.68 | 26.53 | 26.66 | 383,210 | -0.90(-3.28%) |
Jan 12, 2016 | 27.33 | 27.65 | 27.10 | 27.56 | 464,071 | +0.62(+2.31%) |
Jan 11, 2016 | 26.83 | 27.77 | 26.65 | 26.94 | 604,172 | +0.38(+1.42%) |
Jan 08, 2016 | 26.23 | 27.59 | 26.23 | 26.56 | 981,283 | +1.20(+4.71%) |
Jan 07, 2016 | 25.44 | 25.87 | 25.06 | 25.37 | 518,931 | -0.62(-2.39%) |
Jan 06, 2016 | 25.77 | 26.53 | 25.77 | 25.99 | 683,531 | -0.22(-0.83%) |
Jan 05, 2016 | 25.77 | 26.31 | 25.58 | 26.20 | 328,136 | +0.63(+2.47%) |
Jan 04, 2016 | 26.34 | 26.48 | 25.43 | 25.57 | 413,527 | -1.18(-4.40%) |
Dec 31, 2015 | 27.14 | 26.75 | 26.75 | 26.75 | 255,621 | -0.36(-1.32%) |
Dec 30, 2015 | 27.63 | 27.84 | 27.10 | 27.11 | 175,261 | -0.60(-2.17%) |
Dec 29, 2015 | 27.21 | 27.77 | 27.08 | 27.71 | 267,007 | +0.78(+2.90%) |
Dec 28, 2015 | 26.81 | 27.09 | 26.68 | 26.93 | 217,263 | -0.12(-0.45%) |
Dec 24, 2015 | 26.67 | 27.05 | 27.05 | 27.05 | 149,271 | +0.31(+1.16%) |
Dec 23, 2015 | 26.98 | 27.00 | 26.57 | 26.74 | 270,194 | +0.03(+0.11%) |
Dec 22, 2015 | 26.68 | 26.86 | 26.51 | 26.71 | 531,249 | +0.15(+0.57%) |
Dec 21, 2015 | 27.32 | 27.33 | 26.25 | 26.56 | 631,803 | -0.76(-2.79%) |
Dec 18, 2015 | 27.61 | 27.92 | 27.04 | 27.32 | 1,494,978 | -0.47(-1.69%) |
Dec 17, 2015 | 29.39 | 29.40 | 27.69 | 27.79 | 513,489 | -1.48(-5.05%) |
Dec 16, 2015 | 29.23 | 29.50 | 28.86 | 29.27 | 284,656 | +0.16(+0.55%) |
Dec 15, 2015 | 29.13 | 29.26 | 28.53 | 29.11 | 354,956 | +0.19(+0.65%) |
Dec 14, 2015 | 29.42 | 29.64 | 28.51 | 28.92 | 482,928 | -0.56(-1.91%) |
Dec 11, 2015 | 30.04 | 30.30 | 29.34 | 29.49 | 282,224 | -0.97(-3.18%) |
Dec 10, 2015 | 30.70 | 30.84 | 30.24 | 30.46 | 238,929 | -0.24(-0.77%) |
Dec 09, 2015 | 31.70 | 31.94 | 30.59 | 30.69 | 481,491 | -1.04(-3.26%) |
Dec 08, 2015 | 31.28 | 31.98 | 30.49 | 31.73 | 620,519 | +0.09(+0.30%) |
Dec 07, 2015 | 31.11 | 32.00 | 30.47 | 31.63 | 687,322 | +0.45(+1.45%) |
Dec 04, 2015 | 30.32 | 31.22 | 30.22 | 31.18 | 317,177 | +0.88(+2.92%) |
Dec 03, 2015 | 30.64 | 31.22 | 30.16 | 30.30 | 422,969 | -0.14(-0.46%) |
Dec 02, 2015 | 30.06 | 31.20 | 30.06 | 30.44 | 364,866 | +0.26(+0.87%) |
Dec 01, 2015 | 29.92 | 30.20 | 29.71 | 30.18 | 387,671 | +0.30(+1.01%) |
Nov 30, 2015 | 30.57 | 30.57 | 29.86 | 29.87 | 292,225 | -0.64(-2.10%) |
Nov 27, 2015 | 30.16 | 30.65 | 30.07 | 30.51 | 100,222 | +0.33(+1.09%) |
Nov 25, 2015 | 30.55 | 30.19 | 30.19 | 30.19 | 175,195 | -0.37(-1.20%) |
Nov 24, 2015 | 29.61 | 30.62 | 29.38 | 30.55 | 382,743 | +0.84(+2.82%) |
Nov 23, 2015 | 29.26 | 29.73 | 29.22 | 29.71 | 314,645 | +0.37(+1.25%) |
Nov 20, 2015 | 29.15 | 29.55 | 29.04 | 29.35 | 439,601 | +0.50(+1.73%) |
Nov 19, 2015 | 28.71 | 28.89 | 28.20 | 28.85 | 308,030 | +0.14(+0.49%) |
Nov 18, 2015 | 28.19 | 28.88 | 27.97 | 28.71 | 321,315 | +0.55(+1.94%) |
Nov 17, 2015 | 29.23 | 29.23 | 28.13 | 28.16 | 224,451 | -0.79(-2.73%) |
Nov 16, 2015 | 28.14 | 29.07 | 28.04 | 28.95 | 466,991 | +0.81(+2.88%) |
Nov 13, 2015 | 28.07 | 28.68 | 27.73 | 28.14 | 227,771 | +0.05(+0.17%) |
Nov 12, 2015 | 29.00 | 29.12 | 27.91 | 28.10 | 249,884 | -1.04(-3.55%) |
Nov 11, 2015 | 29.57 | 29.64 | 28.91 | 29.13 | 278,430 | -0.42(-1.43%) |
Nov 10, 2015 | 28.90 | 29.87 | 28.90 | 29.55 | 447,877 | +0.83(+2.88%) |
Nov 09, 2015 | 29.47 | 29.53 | 28.56 | 28.73 | 348,642 | -0.74(-2.52%) |
Nov 06, 2015 | 29.78 | 30.03 | 29.27 | 29.47 | 424,383 | -0.48(-1.59%) |
Nov 05, 2015 | 29.98 | 30.11 | 29.76 | 29.95 | 358,875 | -0.09(-0.31%) |
Nov 04, 2015 | 29.73 | 30.48 | 29.58 | 30.04 | 494,991 | +0.46(+1.56%) |
Nov 03, 2015 | 29.41 | 30.05 | 29.13 | 29.58 | 423,777 | +0.20(+0.67%) |
Nov 02, 2015 | 30.24 | 30.34 | 28.50 | 29.38 | 705,002 | -0.61(-2.04%) |
Oct 30, 2015 | 29.30 | 32.88 | 29.30 | 29.99 | 1,610,479 | +2.00(+7.15%) |
Oct 29, 2015 | 28.44 | 28.44 | 27.67 | 27.99 | 266,237 | -0.60(-2.10%) |
Oct 28, 2015 | 28.24 | 28.69 | 28.05 | 28.59 | 445,330 | +0.52(+1.84%) |
Oct 27, 2015 | 28.56 | 28.56 | 27.90 | 28.08 | 354,087 | -0.64(-2.22%) |
Oct 26, 2015 | 28.24 | 28.77 | 28.08 | 28.71 | 408,199 | +0.44(+1.56%) |
Oct 23, 2015 | 28.77 | 28.93 | 28.05 | 28.27 | 402,899 | -0.37(-1.28%) |
Oct 22, 2015 | 27.94 | 28.75 | 27.70 | 28.64 | 289,267 | +0.79(+2.83%) |
Oct 21, 2015 | 28.34 | 28.61 | 27.62 | 27.85 | 201,984 | -0.42(-1.50%) |
Oct 20, 2015 | 28.03 | 28.38 | 27.99 | 28.27 | 234,005 | +0.31(+1.11%) |
Oct 19, 2015 | 27.48 | 27.99 | 27.15 | 27.96 | 436,817 | +0.41(+1.50%) |
Oct 16, 2015 | 27.80 | 27.83 | 27.23 | 27.55 | 246,735 | -0.16(-0.58%) |
Oct 15, 2015 | 27.71 | 27.93 | 27.44 | 27.71 | 415,830 | -0.02(-0.07%) |
Oct 14, 2015 | 28.29 | 28.48 | 27.67 | 27.73 | 342,683 | -0.68(-2.38%) |
Oct 13, 2015 | 28.05 | 29.02 | 27.90 | 28.40 | 540,446 | +0.20(+0.70%) |
Oct 12, 2015 | 27.67 | 28.38 | 27.56 | 28.21 | 342,619 | +0.51(+1.83%) |
Oct 09, 2015 | 27.38 | 28.04 | 27.24 | 27.70 | 469,130 | +0.39(+1.41%) |
Oct 08, 2015 | 26.84 | 27.51 | 26.55 | 27.32 | 503,948 | +0.45(+1.68%) |
Oct 07, 2015 | 26.09 | 27.01 | 26.04 | 26.86 | 454,005 | +0.85(+3.25%) |
Oct 06, 2015 | 26.58 | 26.71 | 25.94 | 26.02 | 193,467 | -0.50(-1.88%) |
Oct 05, 2015 | 26.17 | 26.74 | 26.00 | 26.52 | 248,375 | +0.54(+2.10%) |
Oct 02, 2015 | 25.47 | 25.97 | 25.09 | 25.97 | 267,160 | +0.17(+0.66%) |
Oct 01, 2015 | 25.66 | 25.88 | 25.31 | 25.80 | 316,547 | +0.20(+0.77%) |
Sep 30, 2015 | 24.82 | 25.66 | 24.82 | 25.61 | 527,777 | +1.01(+4.13%) |
Sep 29, 2015 | 24.10 | 24.69 | 23.90 | 24.59 | 553,073 | +0.45(+1.87%) |
Sep 28, 2015 | 25.01 | 25.28 | 24.01 | 24.14 | 409,440 | -1.03(-4.10%) |
Sep 25, 2015 | 25.68 | 25.73 | 24.99 | 25.17 | 464,137 | -0.39(-1.51%) |
Sep 24, 2015 | 25.99 | 26.05 | 25.33 | 25.56 | 378,584 | -0.58(-2.23%) |
Sep 23, 2015 | 26.36 | 26.58 | 25.93 | 26.14 | 329,307 | -0.16(-0.61%) |
Sep 22, 2015 | 26.71 | 26.76 | 25.85 | 26.30 | 600,981 | -0.66(-2.44%) |
Sep 21, 2015 | 26.94 | 27.30 | 26.83 | 26.96 | 304,913 | +0.24(+0.91%) |
Sep 18, 2015 | 26.77 | 27.23 | 26.58 | 26.71 | 499,981 | -0.43(-1.59%) |
Sep 17, 2015 | 27.15 | 27.52 | 27.09 | 27.15 | 350,856 | -0.04(-0.14%) |
Sep 16, 2015 | 27.24 | 27.44 | 26.98 | 27.18 | 312,584 | -0.01(-0.03%) |
Sep 15, 2015 | 27.15 | 27.42 | 27.09 | 27.19 | 585,895 | +0.20(+0.73%) |
Sep 14, 2015 | 26.70 | 27.11 | 26.65 | 27.00 | 574,719 | +0.31(+1.16%) |
Sep 11, 2015 | 26.58 | 26.78 | 26.55 | 26.69 | 413,009 | -0.03(-0.11%) |
Sep 10, 2015 | 26.73 | 27.04 | 26.59 | 26.71 | 354,044 | -0.05(-0.18%) |
Sep 09, 2015 | 26.91 | 27.10 | 26.70 | 26.76 | 547,072 | +0.00(+0.00%) |
Sep 08, 2015 | 26.76 | 26.90 | 26.66 | 26.76 | 542,302 | +0.44(+1.68%) |
Sep 04, 2015 | 25.96 | 26.32 | 26.32 | 26.32 | 228,783 | -0.04(-0.14%) |
Sep 03, 2015 | 26.43 | 26.96 | 26.05 | 26.36 | 558,328 | +0.00(+0.00%) |
Sep 02, 2015 | 26.17 | 26.44 | 25.97 | 26.36 | 722,420 | +0.53(+2.04%) |
Sep 01, 2015 | 25.55 | 26.30 | 25.55 | 25.83 | 517,970 | -0.21(-0.79%) |
Aug 31, 2015 | 25.78 | 26.26 | 25.64 | 26.04 | 407,986 | +0.06(+0.22%) |
Aug 28, 2015 | 26.02 | 26.36 | 25.83 | 25.98 | 371,739 | -0.09(-0.36%) |
Aug 27, 2015 | 26.06 | 26.24 | 25.48 | 26.08 | 410,115 | +0.36(+1.39%) |
Aug 26, 2015 | 26.02 | 26.07 | 25.20 | 25.72 | 614,199 | +0.35(+1.37%) |
Aug 25, 2015 | 26.56 | 26.65 | 25.35 | 25.37 | 503,231 | -0.55(-2.14%) |
Aug 24, 2015 | 25.60 | 26.98 | 24.56 | 25.93 | 640,792 | -1.08(-4.00%) |
Aug 21, 2015 | 27.00 | 27.65 | 26.47 | 27.01 | 405,797 | -0.48(-1.74%) |
Aug 20, 2015 | 27.48 | 27.79 | 27.24 | 27.48 | 354,061 | -0.18(-0.65%) |
Aug 19, 2015 | 27.31 | 27.98 | 27.24 | 27.66 | 490,772 | +0.25(+0.93%) |
Aug 18, 2015 | 27.59 | 27.90 | 27.29 | 27.41 | 365,086 | -0.10(-0.38%) |
Aug 17, 2015 | 27.52 | 27.59 | 27.13 | 27.51 | 430,426 | -0.04(-0.14%) |
Aug 14, 2015 | 27.60 | 27.68 | 27.32 | 27.55 | 302,508 | -0.02(-0.07%) |
Aug 13, 2015 | 26.85 | 27.85 | 26.73 | 27.57 | 926,767 | +0.86(+3.24%) |
Aug 12, 2015 | 26.07 | 26.73 | 25.81 | 26.70 | 634,622 | +0.53(+2.03%) |
Aug 11, 2015 | 27.34 | 27.70 | 25.63 | 26.17 | 982,761 | -2.05(-7.27%) |
Aug 10, 2015 | 26.90 | 28.41 | 26.71 | 28.23 | 869,596 | +1.57(+5.87%) |
Aug 07, 2015 | 27.25 | 27.72 | 26.22 | 26.66 | 547,107 | -0.73(-2.67%) |
Aug 06, 2015 | 27.65 | 28.10 | 26.62 | 27.39 | 488,152 | -0.21(-0.75%) |
Aug 05, 2015 | 27.14 | 27.61 | 26.97 | 27.60 | 507,192 | +0.62(+2.29%) |
Aug 04, 2015 | 26.10 | 26.99 | 26.05 | 26.98 | 681,573 | +1.10(+4.24%) |
Aug 03, 2015 | 26.15 | 26.19 | 25.65 | 25.88 | 522,050 | -0.02(-0.07%) |
Jul 31, 2015 | 24.37 | 26.37 | 24.17 | 25.90 | 886,308 | +2.96(+12.91%) |
Jul 30, 2015 | 22.78 | 23.18 | 22.73 | 22.94 | 228,009 | +0.08(+0.37%) |
Jul 29, 2015 | 22.73 | 22.91 | 22.54 | 22.86 | 265,491 | +0.18(+0.78%) |
Jul 28, 2015 | 23.05 | 23.05 | 22.58 | 22.68 | 349,405 | -0.32(-1.39%) |
Jul 27, 2015 | 23.26 | 23.26 | 22.47 | 23.00 | 282,530 | -0.31(-1.33%) |
Jul 24, 2015 | 23.79 | 24.01 | 23.13 | 23.31 | 464,025 | -0.59(-2.47%) |
Jul 23, 2015 | 23.94 | 23.96 | 23.36 | 23.90 | 474,491 | +0.05(+0.20%) |
Jul 22, 2015 | 22.70 | 23.91 | 22.63 | 23.85 | 587,264 | +1.15(+5.08%) |
Jul 21, 2015 | 22.22 | 22.92 | 22.22 | 22.70 | 580,581 | +0.55(+2.50%) |
Jul 20, 2015 | 21.96 | 22.15 | 21.66 | 22.14 | 334,596 | +0.25(+1.16%) |
Jul 17, 2015 | 21.62 | 22.26 | 21.52 | 21.89 | 543,282 | +0.23(+1.08%) |
Jul 16, 2015 | 21.72 | 21.91 | 21.54 | 21.66 | 285,211 | +0.12(+0.57%) |
Jul 15, 2015 | 22.19 | 22.29 | 21.47 | 21.54 | 364,274 | -0.71(-3.20%) |
Jul 14, 2015 | 21.95 | 22.38 | 21.72 | 22.25 | 337,620 | +0.27(+1.24%) |
Jul 13, 2015 | 22.11 | 22.16 | 21.87 | 21.98 | 310,310 | -0.02(-0.09%) |
Jul 10, 2015 | 21.94 | 22.24 | 21.85 | 21.99 | 134,598 | +0.29(+1.34%) |
Jul 09, 2015 | 21.86 | 22.02 | 21.65 | 21.70 | 234,054 | +0.07(+0.30%) |
Jul 08, 2015 | 21.47 | 21.79 | 21.34 | 21.64 | 172,392 | -0.02(-0.09%) |
Jul 07, 2015 | 21.69 | 21.73 | 21.22 | 21.66 | 280,047 | -0.07(-0.30%) |
Jul 06, 2015 | 21.38 | 21.78 | 21.38 | 21.72 | 143,038 | +0.09(+0.43%) |
Jul 02, 2015 | 21.82 | 21.63 | 21.63 | 21.63 | 142,882 | -0.18(-0.82%) |
Jul 01, 2015 | 21.69 | 21.98 | 21.55 | 21.81 | 232,066 | +0.30(+1.39%) |
Jun 30, 2015 | 21.64 | 21.73 | 21.39 | 21.51 | 224,047 | +0.06(+0.26%) |
Jun 29, 2015 | 21.68 | 22.07 | 21.41 | 21.45 | 243,708 | -0.35(-1.59%) |
Jun 26, 2015 | 21.56 | 21.85 | 21.56 | 21.80 | 769,610 | +0.26(+1.22%) |
Jun 25, 2015 | 21.72 | 21.72 | 21.44 | 21.54 | 215,081 | -0.06(-0.26%) |
Jun 24, 2015 | 21.90 | 21.90 | 21.44 | 21.59 | 171,051 | -0.37(-1.66%) |
Jun 23, 2015 | 21.94 | 22.17 | 21.84 | 21.96 | 159,140 | +0.03(+0.13%) |
Jun 22, 2015 | 21.83 | 22.01 | 21.76 | 21.93 | 175,356 | +0.19(+0.86%) |
Jun 19, 2015 | 22.02 | 22.02 | 21.71 | 21.74 | 246,835 | -0.19(-0.86%) |
Jun 18, 2015 | 21.52 | 21.95 | 21.37 | 21.93 | 240,443 | +0.56(+2.63%) |
Jun 17, 2015 | 21.31 | 21.54 | 21.17 | 21.37 | 204,272 | +0.11(+0.53%) |
Jun 16, 2015 | 21.61 | 21.78 | 21.21 | 21.25 | 381,061 | -0.35(-1.61%) |
Jun 15, 2015 | 22.42 | 22.42 | 21.49 | 21.60 | 380,057 | -0.80(-3.56%) |
Jun 12, 2015 | 22.11 | 22.45 | 21.89 | 22.40 | 236,656 | +0.22(+1.01%) |
Jun 11, 2015 | 22.20 | 22.43 | 22.04 | 22.17 | 205,486 | +0.01(+0.04%) |
Jun 10, 2015 | 21.74 | 22.28 | 21.71 | 22.16 | 385,654 | +0.67(+3.09%) |
Jun 09, 2015 | 21.40 | 21.55 | 21.31 | 21.50 | 221,799 | +0.13(+0.61%) |
Jun 08, 2015 | 21.71 | 21.73 | 21.36 | 21.37 | 154,015 | -0.34(-1.55%) |
Jun 05, 2015 | 21.57 | 21.81 | 21.34 | 21.70 | 165,633 | +0.08(+0.39%) |
Jun 04, 2015 | 21.99 | 22.00 | 21.58 | 21.62 | 161,188 | -0.39(-1.79%) |
Jun 03, 2015 | 21.54 | 22.07 | 21.38 | 22.01 | 302,317 | +0.60(+2.80%) |
Jun 02, 2015 | 21.29 | 21.58 | 21.19 | 21.41 | 389,158 | -0.01(-0.04%) |
Jun 01, 2015 | 21.19 | 21.67 | 20.98 | 21.42 | 580,512 | +0.38(+1.83%) |
May 29, 2015 | 20.96 | 21.15 | 20.77 | 21.04 | 298,514 | +0.05(+0.22%) |
May 28, 2015 | 20.78 | 21.09 | 20.73 | 20.99 | 259,559 | +0.18(+0.86%) |
May 27, 2015 | 20.80 | 20.93 | 20.52 | 20.81 | 293,307 | +0.01(+0.05%) |
May 26, 2015 | 21.18 | 21.18 | 20.78 | 20.80 | 193,994 | -0.40(-1.90%) |
May 22, 2015 | 21.35 | 21.21 | 21.21 | 21.21 | 231,451 | -0.15(-0.70%) |
May 21, 2015 | 21.37 | 21.56 | 21.27 | 21.36 | 242,768 | +0.00(+0.00%) |
May 20, 2015 | 21.18 | 21.52 | 20.85 | 21.36 | 568,933 | +0.32(+1.51%) |
May 19, 2015 | 20.82 | 21.22 | 20.74 | 21.04 | 703,321 | +0.21(+0.99%) |
May 18, 2015 | 20.99 | 21.04 | 20.77 | 20.83 | 445,942 | -0.16(-0.76%) |
May 15, 2015 | 21.13 | 21.38 | 20.93 | 20.99 | 182,609 | -0.09(-0.44%) |
May 14, 2015 | 20.94 | 21.34 | 20.91 | 21.09 | 209,899 | +0.22(+1.08%) |
May 13, 2015 | 20.72 | 21.04 | 20.59 | 20.86 | 239,634 | +0.24(+1.18%) |
May 12, 2015 | 20.49 | 20.75 | 20.11 | 20.62 | 302,070 | +0.10(+0.50%) |
May 11, 2015 | 20.47 | 20.75 | 20.47 | 20.51 | 469,000 | +0.12(+0.60%) |
May 08, 2015 | 20.44 | 20.56 | 20.20 | 20.39 | 291,445 | +0.12(+0.60%) |
May 07, 2015 | 20.03 | 20.37 | 19.80 | 20.27 | 380,913 | +0.33(+1.64%) |
May 06, 2015 | 20.09 | 20.16 | 19.87 | 19.94 | 210,834 | -0.06(-0.28%) |
May 05, 2015 | 19.98 | 20.27 | 19.93 | 20.00 | 264,021 | +0.07(+0.38%) |
May 04, 2015 | 19.86 | 20.07 | 19.76 | 19.93 | 354,615 | +0.19(+0.95%) |