Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.49 | 27.82 | 27.27 | 27.73 | 4,171,596 | +0.22(+0.79%) |
Apr 28, 2016 | 27.46 | 27.70 | 27.27 | 27.51 | 551,948 | -0.04(-0.14%) |
Apr 27, 2016 | 27.49 | 27.73 | 27.14 | 27.55 | 515,224 | +0.09(+0.31%) |
Apr 26, 2016 | 27.56 | 27.71 | 27.33 | 27.46 | 665,242 | -0.08(-0.28%) |
Apr 25, 2016 | 27.25 | 27.64 | 27.16 | 27.54 | 883,293 | +0.21(+0.77%) |
Apr 22, 2016 | 27.04 | 27.56 | 27.04 | 27.33 | 903,168 | +0.30(+1.12%) |
Apr 21, 2016 | 27.87 | 27.89 | 26.85 | 27.03 | 748,969 | -0.92(-3.31%) |
Apr 20, 2016 | 28.56 | 28.66 | 27.94 | 27.95 | 605,855 | -0.58(-2.04%) |
Apr 19, 2016 | 28.25 | 28.58 | 28.15 | 28.53 | 609,320 | +0.22(+0.77%) |
Apr 18, 2016 | 28.18 | 28.35 | 28.08 | 28.32 | 363,991 | +0.13(+0.47%) |
Apr 15, 2016 | 27.82 | 28.29 | 27.82 | 28.18 | 496,368 | +0.34(+1.23%) |
Apr 14, 2016 | 27.94 | 28.03 | 27.79 | 27.84 | 529,018 | -0.19(-0.69%) |
Apr 13, 2016 | 27.91 | 28.04 | 27.51 | 28.04 | 547,195 | +0.26(+0.92%) |
Apr 12, 2016 | 27.73 | 27.88 | 27.65 | 27.78 | 625,904 | +0.03(+0.11%) |
Apr 11, 2016 | 27.90 | 27.96 | 27.56 | 27.75 | 509,808 | -0.02(-0.08%) |
Apr 08, 2016 | 27.73 | 28.01 | 27.64 | 27.77 | 350,321 | +0.12(+0.42%) |
Apr 07, 2016 | 27.66 | 27.77 | 27.52 | 27.66 | 462,805 | -0.04(-0.14%) |
Apr 06, 2016 | 27.52 | 27.77 | 27.39 | 27.70 | 620,513 | +0.14(+0.51%) |
Apr 05, 2016 | 28.22 | 28.39 | 27.44 | 27.56 | 700,863 | -0.66(-2.34%) |
Apr 04, 2016 | 28.50 | 28.66 | 28.18 | 28.22 | 653,569 | -0.25(-0.87%) |
Apr 01, 2016 | 28.23 | 28.59 | 28.11 | 28.46 | 867,782 | +0.16(+0.55%) |
Mar 31, 2016 | 27.94 | 28.47 | 27.63 | 28.31 | 1,218,659 | +0.06(+0.22%) |
Mar 30, 2016 | 28.60 | 28.60 | 28.22 | 28.25 | 601,724 | -0.36(-1.25%) |
Mar 29, 2016 | 28.02 | 28.64 | 27.86 | 28.60 | 974,807 | +0.56(+2.00%) |
Mar 28, 2016 | 27.78 | 28.18 | 27.59 | 28.04 | 606,026 | +0.19(+0.67%) |
Mar 24, 2016 | 27.50 | 27.86 | 27.86 | 27.86 | 659,650 | +0.26(+0.96%) |
Mar 23, 2016 | 27.30 | 27.80 | 27.15 | 27.59 | 715,710 | +0.37(+1.34%) |
Mar 22, 2016 | 27.27 | 27.52 | 27.14 | 27.23 | 554,767 | -0.14(-0.51%) |
Mar 21, 2016 | 26.97 | 27.39 | 26.75 | 27.37 | 729,474 | +0.27(+1.00%) |
Mar 18, 2016 | 27.59 | 27.60 | 27.05 | 27.10 | 1,480,123 | -0.40(-1.44%) |
Mar 17, 2016 | 27.16 | 27.51 | 26.91 | 27.49 | 772,224 | +0.30(+1.11%) |
Mar 16, 2016 | 26.72 | 27.24 | 26.37 | 27.19 | 933,550 | +0.36(+1.33%) |
Mar 15, 2016 | 26.71 | 27.04 | 26.68 | 26.83 | 718,094 | -0.02(-0.06%) |
Mar 14, 2016 | 26.89 | 27.20 | 26.51 | 26.85 | 553,893 | -0.12(-0.46%) |
Mar 11, 2016 | 27.02 | 27.09 | 26.79 | 26.97 | 728,478 | +0.21(+0.78%) |
Mar 10, 2016 | 27.22 | 27.30 | 26.63 | 26.76 | 821,678 | -0.46(-1.67%) |
Mar 09, 2016 | 26.97 | 27.29 | 26.74 | 27.22 | 1,011,971 | +0.24(+0.89%) |
Mar 08, 2016 | 26.31 | 27.22 | 26.08 | 26.98 | 1,238,271 | +0.79(+3.01%) |
Mar 07, 2016 | 26.78 | 26.85 | 26.18 | 26.19 | 14,882,911 | -0.66(-2.44%) |
Mar 04, 2016 | 26.39 | 26.98 | 26.29 | 26.85 | 797,190 | +0.32(+1.22%) |
Mar 03, 2016 | 26.48 | 26.58 | 26.15 | 26.52 | 677,826 | +0.06(+0.23%) |
Mar 02, 2016 | 26.12 | 26.52 | 25.71 | 26.46 | 867,811 | +0.24(+0.91%) |
Mar 01, 2016 | 26.80 | 26.87 | 26.11 | 26.22 | 1,120,151 | -0.49(-1.85%) |
Feb 29, 2016 | 26.19 | 27.00 | 26.10 | 26.72 | 1,434,831 | +0.79(+3.04%) |
Feb 26, 2016 | 26.61 | 26.61 | 25.75 | 25.93 | 876,834 | -0.69(-2.58%) |
Feb 25, 2016 | 26.71 | 26.89 | 26.52 | 26.62 | 787,775 | -0.07(-0.26%) |
Feb 24, 2016 | 26.34 | 26.72 | 26.24 | 26.69 | 530,178 | +0.22(+0.85%) |
Feb 23, 2016 | 26.57 | 26.78 | 26.39 | 26.46 | 516,845 | -0.22(-0.81%) |
Feb 22, 2016 | 26.64 | 26.90 | 26.49 | 26.68 | 568,233 | +0.04(+0.14%) |
Feb 19, 2016 | 26.70 | 26.93 | 26.58 | 26.64 | 689,384 | -0.06(-0.23%) |
Feb 18, 2016 | 26.52 | 26.91 | 26.37 | 26.70 | 549,149 | +0.25(+0.93%) |
Feb 17, 2016 | 26.56 | 26.65 | 25.98 | 26.45 | 617,547 | -0.06(-0.23%) |
Feb 16, 2016 | 26.65 | 26.75 | 26.17 | 26.52 | 632,427 | +0.09(+0.35%) |
Feb 12, 2016 | 26.62 | 26.42 | 26.42 | 26.42 | 887,390 | -0.20(-0.75%) |
Feb 11, 2016 | 26.64 | 26.87 | 26.48 | 26.62 | 640,883 | -0.25(-0.92%) |
Feb 10, 2016 | 27.26 | 27.35 | 26.79 | 26.87 | 663,238 | -0.36(-1.33%) |
Feb 09, 2016 | 26.65 | 27.36 | 26.65 | 27.23 | 1,119,011 | +0.39(+1.47%) |
Feb 08, 2016 | 26.50 | 26.85 | 26.27 | 26.84 | 1,634,838 | +0.16(+0.61%) |
Feb 05, 2016 | 26.72 | 26.86 | 26.35 | 26.68 | 990,246 | -0.25(-0.92%) |
Feb 04, 2016 | 28.07 | 28.22 | 26.88 | 26.92 | 1,197,209 | -1.06(-3.78%) |
Feb 03, 2016 | 27.94 | 28.14 | 27.28 | 27.98 | 805,025 | +0.36(+1.28%) |
Feb 02, 2016 | 27.20 | 27.63 | 27.06 | 27.63 | 841,509 | +0.29(+1.04%) |
Feb 01, 2016 | 27.19 | 27.54 | 27.08 | 27.34 | 939,623 | +0.16(+0.60%) |
Jan 29, 2016 | 27.02 | 27.45 | 26.99 | 27.18 | 4,792,408 | +0.32(+1.21%) |
Jan 28, 2016 | 26.86 | 27.16 | 26.70 | 26.86 | 1,118,529 | +0.14(+0.52%) |
Jan 27, 2016 | 27.11 | 27.26 | 26.39 | 26.72 | 974,272 | -0.42(-1.56%) |
Jan 26, 2016 | 26.50 | 27.37 | 26.44 | 27.14 | 1,478,526 | +0.79(+3.02%) |
Jan 25, 2016 | 26.50 | 26.86 | 26.23 | 26.35 | 1,196,436 | -0.36(-1.36%) |
Jan 22, 2016 | 26.19 | 26.82 | 26.04 | 26.71 | 800,439 | +0.71(+2.73%) |
Jan 21, 2016 | 25.95 | 26.16 | 25.55 | 26.00 | 702,877 | +0.12(+0.45%) |
Jan 20, 2016 | 26.35 | 26.54 | 25.33 | 25.88 | 945,742 | -0.66(-2.47%) |
Jan 19, 2016 | 26.15 | 26.61 | 25.97 | 26.54 | 952,356 | +0.56(+2.17%) |
Jan 15, 2016 | 25.66 | 25.98 | 25.98 | 25.98 | 988,854 | -0.28(-1.06%) |
Jan 14, 2016 | 25.66 | 26.42 | 25.58 | 26.25 | 834,241 | +0.67(+2.62%) |
Jan 13, 2016 | 25.87 | 25.93 | 25.45 | 25.58 | 693,303 | -0.29(-1.10%) |
Jan 12, 2016 | 26.26 | 26.29 | 25.61 | 25.87 | 935,717 | -0.24(-0.92%) |
Jan 11, 2016 | 26.01 | 26.47 | 26.00 | 26.11 | 940,607 | +0.15(+0.56%) |
Jan 08, 2016 | 26.11 | 26.11 | 25.50 | 25.96 | 1,068,861 | -0.13(-0.50%) |
Jan 07, 2016 | 26.28 | 26.55 | 26.01 | 26.09 | 1,021,939 | -0.58(-2.17%) |
Jan 06, 2016 | 25.98 | 26.69 | 25.98 | 26.67 | 1,135,390 | +0.37(+1.41%) |
Jan 05, 2016 | 25.29 | 26.33 | 25.15 | 26.30 | 1,220,152 | +1.03(+4.06%) |
Jan 04, 2016 | 25.22 | 25.34 | 24.94 | 25.27 | 1,039,498 | -0.16(-0.64%) |
Dec 31, 2015 | 26.02 | 25.44 | 25.44 | 25.44 | 941,686 | -0.57(-2.20%) |
Dec 30, 2015 | 25.85 | 26.29 | 25.80 | 26.01 | 819,839 | +0.12(+0.48%) |
Dec 29, 2015 | 25.66 | 25.98 | 25.65 | 25.88 | 750,758 | +0.35(+1.36%) |
Dec 28, 2015 | 25.06 | 25.54 | 25.00 | 25.54 | 456,272 | +0.43(+1.72%) |
Dec 24, 2015 | 24.90 | 25.10 | 25.10 | 25.10 | 309,057 | +0.16(+0.65%) |
Dec 23, 2015 | 24.47 | 25.01 | 24.47 | 24.94 | 830,845 | +0.56(+2.31%) |
Dec 22, 2015 | 24.03 | 24.42 | 23.73 | 24.38 | 838,638 | +0.41(+1.71%) |
Dec 21, 2015 | 23.77 | 24.02 | 23.64 | 23.97 | 775,826 | +0.36(+1.50%) |
Dec 18, 2015 | 23.43 | 23.91 | 23.15 | 23.61 | 2,299,330 | +0.19(+0.79%) |
Dec 17, 2015 | 23.16 | 23.63 | 23.14 | 23.43 | 788,538 | +0.37(+1.61%) |
Dec 16, 2015 | 22.02 | 23.11 | 21.94 | 23.06 | 1,330,192 | +1.03(+4.66%) |
Dec 15, 2015 | 21.90 | 22.09 | 21.74 | 22.03 | 715,853 | +0.27(+1.24%) |
Dec 14, 2015 | 21.62 | 21.92 | 21.62 | 21.76 | 579,124 | +0.05(+0.21%) |
Dec 11, 2015 | 21.82 | 22.25 | 21.65 | 21.72 | 766,171 | -0.47(-2.12%) |
Dec 10, 2015 | 22.68 | 22.78 | 22.03 | 22.19 | 501,536 | -0.51(-2.26%) |
Dec 09, 2015 | 22.75 | 23.03 | 22.58 | 22.70 | 307,296 | -0.08(-0.37%) |
Dec 08, 2015 | 22.66 | 22.86 | 22.41 | 22.78 | 287,482 | +0.04(+0.17%) |
Dec 07, 2015 | 22.64 | 22.84 | 22.52 | 22.75 | 345,851 | +0.04(+0.17%) |
Dec 04, 2015 | 22.19 | 22.75 | 22.19 | 22.71 | 421,196 | +0.54(+2.42%) |
Dec 03, 2015 | 22.71 | 22.78 | 22.13 | 22.17 | 497,793 | -0.54(-2.39%) |
Dec 02, 2015 | 22.97 | 23.01 | 22.65 | 22.71 | 271,580 | -0.34(-1.49%) |
Dec 01, 2015 | 23.11 | 23.23 | 22.81 | 23.06 | 353,668 | +0.06(+0.27%) |
Nov 30, 2015 | 23.10 | 23.26 | 22.97 | 23.00 | 506,920 | -0.15(-0.63%) |
Nov 27, 2015 | 23.27 | 23.32 | 23.06 | 23.14 | 223,184 | -0.14(-0.59%) |
Nov 25, 2015 | 23.38 | 23.28 | 23.28 | 23.28 | 487,774 | -0.10(-0.43%) |
Nov 24, 2015 | 23.27 | 23.39 | 22.75 | 23.38 | 520,245 | -0.42(-1.77%) |
Nov 23, 2015 | 23.78 | 23.87 | 23.69 | 23.80 | 326,560 | +0.01(+0.03%) |
Nov 20, 2015 | 23.67 | 23.98 | 23.56 | 23.79 | 392,060 | +0.28(+1.17%) |
Nov 19, 2015 | 23.23 | 23.59 | 23.23 | 23.52 | 248,039 | +0.34(+1.45%) |
Nov 18, 2015 | 22.82 | 23.21 | 22.52 | 23.18 | 361,209 | +0.34(+1.51%) |
Nov 17, 2015 | 23.16 | 23.27 | 22.81 | 22.84 | 278,447 | -0.34(-1.45%) |
Nov 16, 2015 | 22.55 | 23.21 | 22.53 | 23.17 | 377,295 | +0.53(+2.33%) |
Nov 13, 2015 | 22.75 | 22.96 | 22.61 | 22.65 | 319,258 | -0.18(-0.77%) |
Nov 12, 2015 | 23.07 | 23.26 | 22.69 | 22.82 | 325,370 | -0.31(-1.32%) |
Nov 11, 2015 | 23.01 | 23.20 | 22.92 | 23.13 | 326,227 | +0.15(+0.63%) |
Nov 10, 2015 | 22.87 | 23.07 | 22.74 | 22.98 | 348,004 | +0.15(+0.67%) |
Nov 09, 2015 | 22.83 | 23.04 | 22.67 | 22.83 | 311,470 | -0.08(-0.33%) |
Nov 06, 2015 | 23.69 | 23.82 | 22.73 | 22.91 | 692,852 | -1.16(-4.80%) |
Nov 05, 2015 | 24.24 | 24.26 | 24.05 | 24.06 | 215,838 | -0.20(-0.82%) |
Nov 04, 2015 | 24.32 | 24.47 | 24.19 | 24.26 | 308,713 | -0.08(-0.35%) |
Nov 03, 2015 | 23.92 | 24.41 | 23.79 | 24.34 | 637,228 | +0.33(+1.37%) |
Nov 02, 2015 | 24.25 | 24.29 | 24.25 | 24.02 | 347,859 | -0.23(-0.95%) |
Oct 30, 2015 | 24.01 | 24.38 | 23.90 | 24.25 | 530,817 | +0.24(+0.99%) |
Oct 29, 2015 | 23.94 | 24.08 | 23.63 | 24.01 | 446,045 | -0.05(-0.19%) |
Oct 28, 2015 | 23.70 | 24.15 | 23.57 | 24.05 | 801,211 | +0.41(+1.72%) |
Oct 27, 2015 | 23.71 | 23.80 | 23.51 | 23.65 | 547,720 | -0.05(-0.23%) |
Oct 26, 2015 | 23.52 | 23.75 | 23.35 | 23.70 | 432,611 | +0.33(+1.41%) |
Oct 23, 2015 | 23.92 | 23.92 | 23.12 | 23.37 | 431,145 | -0.47(-1.99%) |
Oct 22, 2015 | 23.78 | 23.89 | 23.66 | 23.85 | 404,287 | +0.18(+0.74%) |
Oct 21, 2015 | 24.27 | 24.27 | 23.65 | 23.67 | 513,421 | -0.54(-2.24%) |
Oct 20, 2015 | 23.95 | 24.31 | 23.92 | 24.21 | 339,150 | +0.17(+0.70%) |
Oct 19, 2015 | 23.85 | 24.08 | 23.84 | 24.05 | 323,432 | +0.16(+0.67%) |
Oct 16, 2015 | 23.67 | 23.93 | 23.59 | 23.89 | 647,874 | +0.31(+1.30%) |
Oct 15, 2015 | 23.10 | 23.59 | 23.01 | 23.58 | 326,788 | +0.51(+2.22%) |
Oct 14, 2015 | 23.28 | 23.42 | 23.05 | 23.07 | 319,591 | -0.16(-0.69%) |
Oct 13, 2015 | 23.54 | 23.63 | 23.22 | 23.23 | 524,870 | -0.34(-1.46%) |
Oct 12, 2015 | 23.31 | 23.66 | 23.18 | 23.57 | 546,989 | +0.29(+1.25%) |
Oct 09, 2015 | 23.55 | 23.59 | 23.26 | 23.28 | 427,575 | -0.23(-0.98%) |
Oct 08, 2015 | 23.15 | 23.53 | 23.10 | 23.51 | 315,111 | +0.29(+1.25%) |
Oct 07, 2015 | 23.17 | 23.36 | 23.08 | 23.22 | 385,059 | +0.10(+0.43%) |
Oct 06, 2015 | 23.59 | 23.61 | 23.10 | 23.12 | 481,219 | -0.55(-2.33%) |
Oct 05, 2015 | 23.29 | 23.69 | 23.11 | 23.67 | 340,987 | +0.49(+2.11%) |
Oct 02, 2015 | 22.97 | 23.29 | 22.91 | 23.18 | 528,189 | +0.28(+1.20%) |
Oct 01, 2015 | 23.08 | 23.18 | 22.71 | 22.91 | 622,110 | -0.08(-0.33%) |
Sep 30, 2015 | 22.31 | 23.01 | 22.22 | 22.98 | 853,697 | +0.73(+3.30%) |
Sep 29, 2015 | 22.28 | 22.50 | 22.16 | 22.25 | 477,990 | +0.07(+0.31%) |
Sep 28, 2015 | 22.02 | 22.32 | 21.89 | 22.18 | 343,228 | +0.14(+0.62%) |
Sep 25, 2015 | 21.90 | 22.36 | 21.78 | 22.04 | 524,126 | +0.19(+0.88%) |
Sep 24, 2015 | 21.31 | 21.86 | 21.21 | 21.85 | 542,730 | +0.52(+2.44%) |
Sep 23, 2015 | 21.56 | 21.65 | 21.30 | 21.33 | 323,106 | -0.18(-0.85%) |
Sep 22, 2015 | 21.49 | 21.66 | 21.34 | 21.51 | 304,508 | -0.10(-0.46%) |
Sep 21, 2015 | 21.43 | 21.70 | 21.24 | 21.61 | 337,291 | +0.32(+1.51%) |
Sep 18, 2015 | 21.15 | 21.66 | 21.15 | 21.29 | 1,117,205 | -0.07(-0.32%) |
Sep 17, 2015 | 21.09 | 21.60 | 21.01 | 21.36 | 362,709 | +0.30(+1.42%) |
Sep 16, 2015 | 21.02 | 21.24 | 20.95 | 21.06 | 513,461 | +0.04(+0.18%) |
Sep 15, 2015 | 20.91 | 21.08 | 20.78 | 21.02 | 226,597 | +0.11(+0.51%) |
Sep 14, 2015 | 20.94 | 21.12 | 20.79 | 20.92 | 249,001 | -0.02(-0.11%) |
Sep 11, 2015 | 20.81 | 20.94 | 20.58 | 20.94 | 266,506 | +0.09(+0.44%) |
Sep 10, 2015 | 21.05 | 21.20 | 20.81 | 20.85 | 230,817 | -0.19(-0.90%) |
Sep 09, 2015 | 21.17 | 21.26 | 20.99 | 21.04 | 377,609 | -0.10(-0.47%) |
Sep 08, 2015 | 20.92 | 21.28 | 20.73 | 21.14 | 501,233 | +0.42(+2.05%) |
Sep 04, 2015 | 20.80 | 20.71 | 20.71 | 20.71 | 449,627 | -0.30(-1.44%) |
Sep 03, 2015 | 21.20 | 21.28 | 21.00 | 21.01 | 498,109 | -0.18(-0.86%) |
Sep 02, 2015 | 21.26 | 21.26 | 20.95 | 21.20 | 655,016 | +0.14(+0.68%) |
Sep 01, 2015 | 21.13 | 21.29 | 21.01 | 21.05 | 564,574 | -0.39(-1.84%) |
Aug 31, 2015 | 21.40 | 21.53 | 21.16 | 21.45 | 791,654 | -0.05(-0.25%) |
Aug 28, 2015 | 21.55 | 21.55 | 21.19 | 21.50 | 442,871 | -0.04(-0.18%) |
Aug 27, 2015 | 21.51 | 21.61 | 21.07 | 21.54 | 560,673 | +0.11(+0.50%) |
Aug 26, 2015 | 22.07 | 22.07 | 21.04 | 21.43 | 514,056 | -0.08(-0.35%) |
Aug 25, 2015 | 22.29 | 22.30 | 21.45 | 21.51 | 830,383 | -0.38(-1.73%) |
Aug 24, 2015 | 21.41 | 22.38 | 21.32 | 21.89 | 897,323 | -0.31(-1.40%) |
Aug 21, 2015 | 21.92 | 22.46 | 21.58 | 22.20 | 615,128 | -0.07(-0.31%) |
Aug 20, 2015 | 22.43 | 22.55 | 22.24 | 22.27 | 478,376 | -0.27(-1.18%) |
Aug 19, 2015 | 22.25 | 22.61 | 22.00 | 22.53 | 416,667 | +0.13(+0.58%) |
Aug 18, 2015 | 22.43 | 22.64 | 22.17 | 22.40 | 386,095 | -0.04(-0.17%) |
Aug 17, 2015 | 22.21 | 22.56 | 22.08 | 22.44 | 372,816 | +0.16(+0.71%) |
Aug 14, 2015 | 21.88 | 22.29 | 21.70 | 22.28 | 288,101 | +0.36(+1.63%) |
Aug 13, 2015 | 21.95 | 22.12 | 21.70 | 21.92 | 358,686 | -0.16(-0.72%) |
Aug 12, 2015 | 21.69 | 22.10 | 21.56 | 22.08 | 273,444 | +0.30(+1.39%) |
Aug 11, 2015 | 21.55 | 21.78 | 21.46 | 21.78 | 283,381 | +0.17(+0.77%) |
Aug 10, 2015 | 21.80 | 22.08 | 21.54 | 21.61 | 335,220 | -0.11(-0.49%) |
Aug 07, 2015 | 21.45 | 21.78 | 21.31 | 21.72 | 391,804 | +0.17(+0.81%) |
Aug 06, 2015 | 21.63 | 21.63 | 21.13 | 21.55 | 405,762 | -0.05(-0.21%) |
Aug 05, 2015 | 21.61 | 21.78 | 21.51 | 21.59 | 326,745 | +0.05(+0.25%) |
Aug 04, 2015 | 21.86 | 21.96 | 21.40 | 21.54 | 369,890 | -0.37(-1.70%) |
Aug 03, 2015 | 21.92 | 22.05 | 21.92 | 21.91 | 479,593 | -0.02(-0.07%) |
Jul 31, 2015 | 22.26 | 22.30 | 21.84 | 21.92 | 632,297 | +0.15(+0.70%) |
Jul 30, 2015 | 21.62 | 21.96 | 21.55 | 21.77 | 847,884 | +0.15(+0.70%) |
Jul 29, 2015 | 21.49 | 21.70 | 21.39 | 21.62 | 798,262 | +0.06(+0.28%) |
Jul 28, 2015 | 21.41 | 21.65 | 21.13 | 21.56 | 519,656 | +0.15(+0.71%) |
Jul 27, 2015 | 21.01 | 21.48 | 21.01 | 21.41 | 493,809 | +0.40(+1.91%) |
Jul 24, 2015 | 21.09 | 21.16 | 20.95 | 21.01 | 430,731 | -0.14(-0.65%) |
Jul 23, 2015 | 21.50 | 21.50 | 21.08 | 21.14 | 387,392 | -0.34(-1.59%) |
Jul 22, 2015 | 21.48 | 21.61 | 21.45 | 21.48 | 252,147 | +0.01(+0.03%) |
Jul 21, 2015 | 21.77 | 21.89 | 21.44 | 21.48 | 340,521 | -0.30(-1.39%) |
Jul 20, 2015 | 22.04 | 22.04 | 21.71 | 21.78 | 336,636 | -0.26(-1.17%) |
Jul 17, 2015 | 22.32 | 22.36 | 22.00 | 22.04 | 492,303 | -0.32(-1.43%) |
Jul 16, 2015 | 22.27 | 22.55 | 22.20 | 22.36 | 1,001,120 | +0.68(+3.15%) |
Jul 15, 2015 | 21.60 | 21.71 | 21.31 | 21.67 | 746,268 | +0.09(+0.42%) |
Jul 14, 2015 | 21.45 | 21.60 | 21.32 | 21.58 | 667,768 | +0.11(+0.53%) |
Jul 13, 2015 | 21.53 | 21.96 | 21.36 | 21.47 | 475,952 | -0.05(-0.25%) |
Jul 10, 2015 | 21.50 | 21.67 | 21.36 | 21.52 | 402,193 | +0.11(+0.50%) |
Jul 09, 2015 | 22.07 | 22.07 | 21.39 | 21.42 | 637,076 | -0.49(-2.25%) |
Jul 08, 2015 | 21.74 | 22.05 | 21.71 | 21.91 | 916,445 | +0.00(+0.00%) |
Jul 07, 2015 | 21.32 | 22.01 | 21.32 | 21.91 | 724,408 | +0.66(+3.11%) |
Jul 06, 2015 | 21.12 | 21.45 | 21.12 | 21.25 | 328,179 | +0.13(+0.61%) |
Jul 02, 2015 | 21.08 | 21.12 | 21.12 | 21.12 | 281,956 | +0.20(+0.94%) |
Jul 01, 2015 | 20.98 | 21.17 | 20.78 | 20.92 | 824,512 | +0.02(+0.11%) |
Jun 30, 2015 | 21.17 | 21.18 | 20.85 | 20.90 | 888,418 | -0.11(-0.54%) |
Jun 29, 2015 | 21.05 | 21.36 | 20.98 | 21.01 | 497,077 | -0.09(-0.43%) |
Jun 26, 2015 | 21.25 | 21.30 | 20.96 | 21.11 | 1,009,814 | -0.04(-0.18%) |
Jun 25, 2015 | 21.42 | 21.42 | 21.01 | 21.14 | 663,757 | -0.24(-1.10%) |
Jun 24, 2015 | 21.58 | 21.73 | 21.38 | 21.38 | 481,776 | -0.24(-1.12%) |
Jun 23, 2015 | 21.73 | 21.73 | 21.38 | 21.62 | 686,134 | +0.03(+0.14%) |
Jun 22, 2015 | 21.63 | 21.78 | 21.49 | 21.59 | 594,206 | +0.00(+0.00%) |
Jun 19, 2015 | 21.55 | 21.65 | 21.42 | 21.59 | 1,333,397 | +0.04(+0.18%) |
Jun 18, 2015 | 21.23 | 21.62 | 21.11 | 21.55 | 1,306,265 | +0.59(+2.82%) |
Jun 17, 2015 | 21.06 | 21.19 | 20.78 | 20.96 | 810,009 | -0.02(-0.11%) |
Jun 16, 2015 | 20.80 | 21.00 | 20.67 | 20.98 | 644,243 | +0.13(+0.62%) |
Jun 15, 2015 | 20.86 | 20.90 | 20.31 | 20.85 | 579,275 | -0.13(-0.61%) |
Jun 12, 2015 | 21.25 | 21.34 | 20.93 | 20.98 | 372,236 | -0.33(-1.53%) |
Jun 11, 2015 | 21.39 | 21.45 | 21.17 | 21.31 | 357,571 | +0.08(+0.38%) |
Jun 10, 2015 | 20.97 | 21.39 | 20.97 | 21.23 | 590,655 | +0.28(+1.33%) |
Jun 09, 2015 | 21.21 | 21.27 | 20.92 | 20.95 | 311,718 | -0.25(-1.17%) |
Jun 08, 2015 | 21.39 | 21.51 | 21.17 | 21.20 | 337,694 | -0.16(-0.74%) |
Jun 05, 2015 | 21.49 | 21.80 | 21.23 | 21.36 | 466,196 | -0.31(-1.42%) |
Jun 04, 2015 | 21.97 | 22.16 | 21.63 | 21.67 | 403,703 | -0.45(-2.04%) |
Jun 03, 2015 | 22.21 | 22.39 | 21.95 | 22.12 | 393,074 | -0.11(-0.47%) |
Jun 02, 2015 | 22.40 | 22.40 | 22.04 | 22.22 | 647,566 | -0.33(-1.47%) |
Jun 01, 2015 | 22.73 | 22.78 | 22.43 | 22.55 | 378,044 | -0.08(-0.33%) |
May 29, 2015 | 22.68 | 22.81 | 22.47 | 22.63 | 842,385 | -0.09(-0.40%) |
May 28, 2015 | 22.56 | 22.72 | 22.41 | 22.72 | 434,630 | +0.11(+0.50%) |
May 27, 2015 | 22.43 | 22.67 | 22.40 | 22.61 | 416,733 | +0.15(+0.67%) |
May 26, 2015 | 22.64 | 22.71 | 22.32 | 22.46 | 536,544 | -0.30(-1.32%) |
May 22, 2015 | 23.00 | 22.76 | 22.76 | 22.76 | 329,667 | -0.26(-1.11%) |
May 21, 2015 | 23.16 | 23.27 | 22.91 | 23.01 | 368,508 | -0.19(-0.81%) |
May 20, 2015 | 23.29 | 23.42 | 23.17 | 23.20 | 426,688 | -0.08(-0.36%) |
May 19, 2015 | 23.35 | 23.50 | 23.18 | 23.28 | 523,843 | -0.17(-0.71%) |
May 18, 2015 | 23.29 | 23.56 | 23.18 | 23.45 | 548,115 | +0.11(+0.45%) |
May 15, 2015 | 23.11 | 23.44 | 22.98 | 23.34 | 578,674 | +0.29(+1.24%) |
May 14, 2015 | 22.70 | 23.07 | 22.59 | 23.06 | 446,970 | +0.50(+2.24%) |
May 13, 2015 | 22.69 | 22.75 | 22.50 | 22.55 | 554,033 | -0.12(-0.53%) |
May 12, 2015 | 22.56 | 22.72 | 22.11 | 22.68 | 511,455 | +0.03(+0.13%) |
May 11, 2015 | 22.19 | 22.80 | 22.10 | 22.65 | 728,742 | +0.35(+1.59%) |
May 08, 2015 | 22.67 | 22.81 | 21.90 | 22.29 | 623,436 | -0.18(-0.80%) |
May 07, 2015 | 22.44 | 23.04 | 22.26 | 22.47 | 382,835 | +0.18(+0.81%) |
May 06, 2015 | 22.22 | 22.32 | 21.98 | 22.29 | 438,762 | +0.08(+0.37%) |
May 05, 2015 | 22.74 | 22.83 | 22.00 | 22.21 | 669,640 | -0.60(-2.64%) |
May 04, 2015 | 22.91 | 23.28 | 22.77 | 22.81 | 325,963 | -0.11(-0.49%) |