Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.00 | 24.21 | 23.79 | 23.98 | 71,929 | -0.29(-1.19%) |
Apr 28, 2016 | 24.18 | 24.47 | 24.18 | 24.27 | 69,101 | -0.28(-1.14%) |
Apr 27, 2016 | 24.47 | 24.55 | 24.26 | 24.55 | 116,789 | +0.14(+0.57%) |
Apr 26, 2016 | 24.20 | 24.44 | 24.20 | 24.41 | 436,480 | -0.06(-0.25%) |
Apr 25, 2016 | 24.30 | 24.47 | 24.20 | 24.47 | 69,198 | +0.27(+1.12%) |
Apr 22, 2016 | 23.88 | 24.21 | 23.87 | 24.20 | 500,148 | +0.59(+2.50%) |
Apr 21, 2016 | 23.22 | 23.70 | 23.22 | 23.61 | 757,330 | +0.39(+1.68%) |
Apr 20, 2016 | 23.16 | 23.34 | 22.90 | 23.22 | 78,964 | -0.14(-0.60%) |
Apr 19, 2016 | 23.24 | 23.42 | 23.17 | 23.36 | 71,196 | +0.15(+0.65%) |
Apr 18, 2016 | 23.13 | 23.31 | 23.13 | 23.21 | 90,625 | -0.02(-0.09%) |
Apr 15, 2016 | 23.13 | 23.34 | 23.09 | 23.23 | 166,922 | -0.39(-1.65%) |
Apr 14, 2016 | 23.41 | 23.65 | 23.41 | 23.62 | 799,961 | +0.49(+2.12%) |
Apr 13, 2016 | 23.14 | 23.20 | 22.75 | 23.13 | 90,254 | +0.49(+2.16%) |
Apr 12, 2016 | 22.25 | 22.67 | 22.25 | 22.64 | 69,287 | +0.44(+1.98%) |
Apr 11, 2016 | 22.14 | 22.41 | 22.14 | 22.20 | 70,568 | -0.08(-0.36%) |
Apr 08, 2016 | 22.43 | 22.45 | 22.14 | 22.28 | 114,909 | +0.43(+1.97%) |
Apr 07, 2016 | 21.85 | 22.00 | 21.82 | 21.85 | 90,446 | -0.19(-0.86%) |
Apr 06, 2016 | 21.80 | 22.04 | 21.79 | 22.04 | 108,212 | -0.05(-0.23%) |
Apr 05, 2016 | 22.29 | 22.29 | 21.98 | 22.09 | 122,414 | -0.26(-1.16%) |
Apr 04, 2016 | 22.45 | 22.47 | 22.31 | 22.35 | 120,622 | +0.02(+0.09%) |
Apr 01, 2016 | 22.12 | 22.50 | 22.12 | 22.33 | 87,579 | -0.31(-1.37%) |
Mar 31, 2016 | 22.49 | 22.80 | 22.49 | 22.64 | 168,412 | +0.02(+0.09%) |
Mar 30, 2016 | 22.51 | 22.80 | 22.51 | 22.62 | 107,574 | +0.61(+2.75%) |
Mar 29, 2016 | 21.60 | 22.08 | 21.60 | 22.02 | 137,645 | +0.41(+1.87%) |
Mar 28, 2016 | 21.64 | 21.64 | 21.46 | 21.61 | 97,547 | +0.13(+0.63%) |
Mar 24, 2016 | 21.48 | 21.48 | 21.48 | 0 | -0.21(-0.97%) | |
Mar 23, 2016 | 21.93 | 21.93 | 21.62 | 21.68 | 86,735 | -0.29(-1.30%) |
Mar 22, 2016 | 21.93 | 21.99 | 21.83 | 21.97 | 106,569 | -0.23(-1.04%) |
Mar 21, 2016 | 22.01 | 22.22 | 22.01 | 22.20 | 64,415 | +0.07(+0.32%) |
Mar 18, 2016 | 21.98 | 22.23 | 21.98 | 22.13 | 88,827 | +0.18(+0.82%) |
Mar 17, 2016 | 21.85 | 22.02 | 21.79 | 21.95 | 117,170 | -0.09(-0.41%) |
Mar 16, 2016 | 21.76 | 22.11 | 21.76 | 22.04 | 77,463 | +0.09(+0.41%) |
Mar 15, 2016 | 21.95 | 21.99 | 21.84 | 21.95 | 159,441 | -0.06(-0.27%) |
Mar 14, 2016 | 21.84 | 22.09 | 21.84 | 22.01 | 68,741 | -0.37(-1.65%) |
Mar 11, 2016 | 22.18 | 22.45 | 22.17 | 22.38 | 76,202 | +0.74(+3.42%) |
Mar 10, 2016 | 21.70 | 21.85 | 21.44 | 21.64 | 104,720 | +0.12(+0.56%) |
Mar 09, 2016 | 21.40 | 21.64 | 21.28 | 21.52 | 69,485 | +0.30(+1.41%) |
Mar 08, 2016 | 21.23 | 21.34 | 21.20 | 21.22 | 102,239 | -0.37(-1.71%) |
Mar 07, 2016 | 21.53 | 21.70 | 21.48 | 21.59 | 123,881 | -0.54(-2.42%) |
Mar 04, 2016 | 21.84 | 22.15 | 21.65 | 22.12 | 217,904 | +0.05(+0.25%) |
Mar 03, 2016 | 21.75 | 22.07 | 21.75 | 22.07 | 92,637 | +0.27(+1.24%) |
Mar 02, 2016 | 21.36 | 21.80 | 21.36 | 21.80 | 77,346 | +0.57(+2.71%) |
Mar 01, 2016 | 20.74 | 21.27 | 20.74 | 21.23 | 277,742 | +0.55(+2.64%) |
Feb 29, 2016 | 20.50 | 20.79 | 20.50 | 20.68 | 161,213 | -0.13(-0.62%) |
Feb 26, 2016 | 21.09 | 21.09 | 20.81 | 20.81 | 484,280 | +0.17(+0.82%) |
Feb 25, 2016 | 20.50 | 20.67 | 20.43 | 20.64 | 128,561 | +0.52(+2.58%) |
Feb 24, 2016 | 19.98 | 20.21 | 19.77 | 20.12 | 73,186 | -0.40(-1.95%) |
Feb 23, 2016 | 20.52 | 20.78 | 20.52 | 20.52 | 106,031 | -0.13(-0.63%) |
Feb 22, 2016 | 20.40 | 20.76 | 20.40 | 20.65 | 101,500 | +0.40(+1.98%) |
Feb 19, 2016 | 20.28 | 20.32 | 20.16 | 20.25 | 148,150 | +0.05(+0.25%) |
Feb 18, 2016 | 20.20 | 20.25 | 20.08 | 20.20 | 853,193 | +0.14(+0.70%) |
Feb 17, 2016 | 19.98 | 20.13 | 19.82 | 20.06 | 119,142 | +0.22(+1.11%) |
Feb 16, 2016 | 19.58 | 19.85 | 19.58 | 19.84 | 104,561 | +0.41(+2.11%) |
Feb 12, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.04(-0.21%) | |
Feb 11, 2016 | 19.22 | 19.50 | 19.13 | 19.47 | 102,380 | -0.19(-0.97%) |
Feb 10, 2016 | 19.50 | 19.88 | 19.50 | 19.66 | 186,775 | +0.00(+0.00%) |
Feb 09, 2016 | 19.60 | 19.80 | 19.51 | 19.66 | 187,400 | -0.19(-0.96%) |
Feb 08, 2016 | 19.90 | 20.04 | 19.65 | 19.85 | 383,611 | -0.20(-1.00%) |
Feb 05, 2016 | 20.15 | 20.51 | 19.93 | 20.05 | 1,252,404 | -0.30(-1.47%) |
Feb 04, 2016 | 20.22 | 20.60 | 20.22 | 20.35 | 98,220 | +0.10(+0.49%) |
Feb 03, 2016 | 20.10 | 20.25 | 19.70 | 20.25 | 175,515 | -0.35(-1.70%) |
Feb 02, 2016 | 20.76 | 20.98 | 20.58 | 20.60 | 232,682 | -1.12(-5.16%) |
Feb 01, 2016 | 21.49 | 21.72 | 21.49 | 21.72 | 79,996 | -0.47(-2.12%) |
Jan 29, 2016 | 21.90 | 22.24 | 21.90 | 22.19 | 71,059 | +0.43(+1.98%) |
Jan 28, 2016 | 21.95 | 21.95 | 21.55 | 21.76 | 81,289 | -0.38(-1.72%) |
Jan 27, 2016 | 22.10 | 22.33 | 21.93 | 22.14 | 89,166 | +0.16(+0.73%) |
Jan 26, 2016 | 21.74 | 21.98 | 21.58 | 21.98 | 112,353 | +0.40(+1.85%) |
Jan 25, 2016 | 21.65 | 21.88 | 21.55 | 21.58 | 97,586 | -0.26(-1.19%) |
Jan 22, 2016 | 21.91 | 21.91 | 21.73 | 21.84 | 162,935 | +0.82(+3.90%) |
Jan 21, 2016 | 20.85 | 21.16 | 20.80 | 21.02 | 177,184 | +0.38(+1.87%) |
Jan 20, 2016 | 20.49 | 20.85 | 20.30 | 20.64 | 147,025 | -0.91(-4.25%) |
Jan 19, 2016 | 21.81 | 21.81 | 21.28 | 21.55 | 137,640 | -0.03(-0.14%) |
Jan 15, 2016 | 21.58 | 21.58 | 21.58 | 0 | -0.34(-1.53%) | |
Jan 14, 2016 | 21.67 | 21.99 | 21.57 | 21.91 | 183,706 | -0.02(-0.09%) |
Jan 13, 2016 | 22.26 | 22.51 | 21.86 | 21.93 | 96,378 | +0.23(+1.08%) |
Jan 12, 2016 | 21.89 | 22.10 | 21.58 | 21.70 | 206,973 | -0.20(-0.91%) |
Jan 11, 2016 | 22.01 | 22.03 | 21.80 | 21.90 | 112,978 | -0.39(-1.75%) |
Jan 08, 2016 | 22.57 | 22.67 | 22.16 | 22.29 | 102,551 | -0.11(-0.49%) |
Jan 07, 2016 | 22.58 | 22.78 | 22.40 | 22.40 | 79,079 | -0.77(-3.32%) |
Jan 06, 2016 | 23.05 | 23.24 | 23.02 | 23.17 | 79,551 | -0.38(-1.61%) |
Jan 05, 2016 | 23.74 | 23.74 | 23.53 | 23.55 | 71,492 | +0.07(+0.32%) |
Jan 04, 2016 | 23.37 | 23.50 | 23.26 | 23.48 | 105,989 | -0.63(-2.61%) |
Dec 31, 2015 | 24.11 | 24.11 | 24.11 | 0 | +0.08(+0.33%) | |
Dec 30, 2015 | 24.05 | 24.08 | 23.97 | 24.02 | 73,675 | -0.08(-0.31%) |
Dec 29, 2015 | 24.24 | 24.24 | 23.99 | 24.10 | 73,889 | +0.04(+0.17%) |
Dec 28, 2015 | 23.95 | 24.06 | 23.83 | 24.06 | 74,560 | -0.42(-1.72%) |
Dec 24, 2015 | 24.48 | 24.48 | 24.48 | 0 | -0.07(-0.29%) | |
Dec 23, 2015 | 24.25 | 24.56 | 24.23 | 24.55 | 117,118 | +0.13(+0.53%) |
Dec 22, 2015 | 24.16 | 24.50 | 24.16 | 24.42 | 82,887 | +0.28(+1.16%) |
Dec 21, 2015 | 24.33 | 24.33 | 23.98 | 24.14 | 99,110 | -0.06(-0.25%) |
Dec 18, 2015 | 24.18 | 24.22 | 23.98 | 24.20 | 80,414 | -0.03(-0.12%) |
Dec 17, 2015 | 24.28 | 24.39 | 24.17 | 24.23 | 84,994 | -0.09(-0.37%) |
Dec 16, 2015 | 23.85 | 24.34 | 23.85 | 24.32 | 143,686 | +0.62(+2.59%) |
Dec 15, 2015 | 23.53 | 23.83 | 23.53 | 23.70 | 105,608 | +0.02(+0.11%) |
Dec 14, 2015 | 23.56 | 23.68 | 23.39 | 23.68 | 120,536 | +0.02(+0.11%) |
Dec 11, 2015 | 23.96 | 23.97 | 23.61 | 23.66 | 102,316 | -0.91(-3.72%) |
Dec 10, 2015 | 24.37 | 24.64 | 24.37 | 24.57 | 73,394 | -0.24(-0.97%) |
Dec 09, 2015 | 24.84 | 24.99 | 24.61 | 24.81 | 84,152 | +0.21(+0.84%) |
Dec 08, 2015 | 24.47 | 24.68 | 24.27 | 24.60 | 119,633 | -0.49(-1.94%) |
Dec 07, 2015 | 25.12 | 25.12 | 24.90 | 25.09 | 68,322 | -0.13(-0.52%) |
Dec 04, 2015 | 24.95 | 25.23 | 24.69 | 25.22 | 41,008 | +0.40(+1.61%) |
Dec 03, 2015 | 25.04 | 25.04 | 24.68 | 24.82 | 53,395 | -0.02(-0.08%) |
Dec 02, 2015 | 25.04 | 25.04 | 24.80 | 24.84 | 77,458 | +0.05(+0.20%) |
Dec 01, 2015 | 24.90 | 24.90 | 24.67 | 24.79 | 82,015 | +0.67(+2.78%) |
Nov 30, 2015 | 24.02 | 24.12 | 23.87 | 24.12 | 96,773 | -0.08(-0.33%) |
Nov 27, 2015 | 24.03 | 24.20 | 23.91 | 24.20 | 39,002 | -0.50(-2.02%) |
Nov 25, 2015 | 24.70 | 24.70 | 24.70 | 0 | -0.05(-0.20%) | |
Nov 24, 2015 | 24.45 | 24.77 | 24.40 | 24.75 | 76,213 | -0.04(-0.16%) |
Nov 23, 2015 | 24.79 | 86,475 | -0.05(-0.20%) | |||
Nov 20, 2015 | 24.81 | 24.90 | 24.72 | 24.84 | 36,397 | +0.43(+1.76%) |
Nov 19, 2015 | 24.51 | 24.58 | 24.30 | 24.41 | 84,888 | +0.21(+0.87%) |
Nov 18, 2015 | 24.08 | 24.20 | 24.00 | 24.20 | 59,941 | +0.04(+0.17%) |
Nov 17, 2015 | 24.22 | 24.22 | 24.02 | 24.16 | 50,434 | -0.07(-0.31%) |
Nov 16, 2015 | 24.06 | 24.27 | 24.01 | 24.23 | 103,675 | -0.02(-0.06%) |
Nov 13, 2015 | 24.45 | 24.45 | 24.19 | 24.25 | 91,296 | -0.45(-1.82%) |
Nov 12, 2015 | 24.76 | 24.90 | 24.66 | 24.70 | 39,888 | +0.52(+2.17%) |
Nov 11, 2015 | 24.22 | 24.30 | 24.15 | 24.18 | 61,405 | -0.18(-0.76%) |
Nov 10, 2015 | 24.14 | 24.39 | 24.14 | 24.36 | 80,249 | -0.44(-1.77%) |
Nov 09, 2015 | 24.64 | 24.86 | 24.64 | 24.80 | 71,693 | +0.12(+0.51%) |
Nov 06, 2015 | 24.46 | 24.70 | 24.44 | 24.68 | 60,002 | -0.02(-0.06%) |
Nov 05, 2015 | 24.43 | 24.74 | 24.43 | 24.69 | 61,615 | -0.10(-0.40%) |
Nov 04, 2015 | 24.95 | 24.95 | 24.67 | 24.79 | 55,780 | +0.58(+2.40%) |
Nov 03, 2015 | 23.86 | 24.27 | 23.86 | 24.21 | 46,284 | +0.37(+1.53%) |
Nov 02, 2015 | 23.76 | 23.89 | 23.58 | 23.84 | 79,487 | +0.27(+1.17%) |
Oct 30, 2015 | 23.41 | 23.66 | 23.41 | 23.57 | 44,402 | -0.77(-3.16%) |
Oct 29, 2015 | 24.29 | 24.35 | 24.19 | 24.34 | 88,194 | +0.00(+0.00%) |
Oct 28, 2015 | 24.33 | 24.43 | 24.11 | 24.34 | 87,250 | +0.12(+0.52%) |
Oct 27, 2015 | 24.17 | 24.24 | 23.95 | 24.21 | 96,568 | +0.04(+0.19%) |
Oct 26, 2015 | 24.21 | 24.25 | 23.96 | 24.17 | 66,012 | -0.23(-0.94%) |
Oct 23, 2015 | 24.28 | 24.55 | 24.28 | 24.40 | 54,848 | +0.55(+2.31%) |
Oct 22, 2015 | 23.53 | 23.91 | 23.53 | 23.85 | 87,639 | +0.25(+1.06%) |
Oct 21, 2015 | 23.69 | 23.74 | 23.50 | 23.60 | 49,758 | -0.20(-0.84%) |
Oct 20, 2015 | 23.61 | 23.81 | 23.61 | 23.80 | 46,200 | +0.14(+0.59%) |
Oct 19, 2015 | 23.48 | 23.77 | 23.48 | 23.66 | 42,579 | -0.43(-1.76%) |
Oct 16, 2015 | 23.53 | 24.14 | 23.53 | 24.09 | 113,707 | +0.80(+3.41%) |
Oct 15, 2015 | 23.05 | 23.35 | 23.05 | 23.29 | 64,775 | +0.52(+2.28%) |
Oct 14, 2015 | 22.55 | 22.94 | 22.55 | 22.77 | 215,398 | +0.00(+0.00%) |
Oct 13, 2015 | 22.86 | 22.94 | 22.71 | 22.77 | 63,753 | -0.52(-2.23%) |
Oct 12, 2015 | 23.15 | 23.29 | 23.15 | 23.29 | 34,146 | +0.03(+0.13%) |
Oct 09, 2015 | 23.28 | 23.31 | 23.15 | 23.26 | 76,447 | -0.04(-0.17%) |
Oct 08, 2015 | 22.82 | 23.36 | 22.82 | 23.30 | 69,666 | +0.58(+2.55%) |
Oct 07, 2015 | 22.76 | 22.96 | 22.68 | 22.72 | 68,674 | +0.52(+2.32%) |
Oct 06, 2015 | 22.22 | 22.33 | 22.11 | 22.20 | 51,569 | -0.10(-0.43%) |
Oct 05, 2015 | 22.26 | 22.43 | 22.19 | 22.30 | 60,613 | -0.02(-0.09%) |
Oct 02, 2015 | 21.61 | 22.34 | 21.61 | 22.32 | 128,182 | +1.30(+6.16%) |
Oct 01, 2015 | 21.05 | 20.87 | 21.02 | 84,706 | +0.14(+0.69%) | |
Sep 30, 2015 | 20.64 | 20.94 | 20.64 | 20.88 | 116,309 | +0.46(+2.25%) |
Sep 29, 2015 | 20.32 | 20.56 | 20.31 | 20.42 | 97,775 | -0.31(-1.50%) |
Sep 28, 2015 | 20.59 | 20.90 | 20.55 | 20.73 | 67,255 | -0.30(-1.43%) |
Sep 25, 2015 | 20.98 | 21.17 | 20.87 | 21.03 | 65,335 | +0.07(+0.33%) |
Sep 24, 2015 | 20.76 | 21.02 | 20.72 | 20.96 | 99,469 | -0.54(-2.51%) |
Sep 23, 2015 | 21.46 | 21.71 | 21.46 | 21.50 | 46,065 | -0.28(-1.29%) |
Sep 22, 2015 | 21.72 | 21.79 | 21.65 | 21.78 | 54,822 | -0.37(-1.67%) |
Sep 21, 2015 | 22.15 | 22.24 | 22.10 | 22.15 | 65,861 | +0.07(+0.32%) |
Sep 18, 2015 | 22.21 | 22.40 | 22.01 | 22.08 | 46,317 | -0.32(-1.43%) |
Sep 17, 2015 | 22.20 | 22.71 | 22.20 | 22.40 | 60,396 | -0.16(-0.71%) |
Sep 16, 2015 | 22.25 | 22.64 | 22.25 | 22.56 | 42,898 | +0.51(+2.31%) |
Sep 15, 2015 | 21.64 | 22.06 | 21.64 | 22.05 | 136,750 | -0.16(-0.74%) |
Sep 14, 2015 | 22.32 | 22.32 | 22.03 | 22.21 | 85,189 | +0.11(+0.52%) |
Sep 11, 2015 | 21.93 | 22.10 | 21.84 | 22.10 | 50,919 | -0.08(-0.36%) |
Sep 10, 2015 | 22.07 | 22.33 | 22.07 | 22.18 | 74,566 | -0.23(-1.00%) |
Sep 09, 2015 | 22.70 | 22.71 | 22.34 | 22.41 | 53,826 | +0.46(+2.07%) |
Sep 08, 2015 | 21.82 | 22.00 | 21.82 | 21.95 | 119,825 | +0.90(+4.28%) |
Sep 04, 2015 | 21.05 | 21.05 | 21.05 | 0 | -0.65(-3.02%) | |
Sep 03, 2015 | 21.52 | 21.86 | 21.52 | 21.70 | 119,362 | +0.07(+0.35%) |
Sep 02, 2015 | 21.28 | 21.63 | 21.45 | 21.63 | 105,943 | +0.18(+0.84%) |
Sep 01, 2015 | 21.75 | 21.84 | 21.45 | 21.45 | 117,728 | -0.67(-3.03%) |
Aug 31, 2015 | 22.02 | 22.19 | 21.96 | 22.12 | 108,019 | -0.17(-0.76%) |
Aug 28, 2015 | 22.05 | 22.34 | 21.87 | 22.29 | 122,040 | -0.10(-0.45%) |
Aug 27, 2015 | 22.11 | 22.41 | 22.00 | 22.39 | 79,669 | +0.24(+1.08%) |
Aug 26, 2015 | 21.94 | 22.15 | 21.51 | 22.15 | 106,203 | -0.06(-0.27%) |
Aug 25, 2015 | 22.79 | 22.81 | 21.99 | 22.21 | 212,519 | +1.46(+7.06%) |
Aug 24, 2015 | 19.99 | 21.28 | 19.99 | 20.75 | 383,760 | -1.45(-6.55%) |
Aug 21, 2015 | 22.34 | 22.49 | 22.15 | 22.20 | 140,775 | -0.42(-1.86%) |
Aug 20, 2015 | 22.75 | 22.81 | 22.62 | 22.62 | 101,865 | -0.38(-1.65%) |
Aug 19, 2015 | 23.30 | 23.30 | 22.92 | 23.00 | 127,033 | -0.80(-3.36%) |
Aug 18, 2015 | 23.79 | 23.86 | 23.70 | 23.80 | 47,082 | -0.50(-2.06%) |
Aug 17, 2015 | 24.07 | 24.35 | 24.03 | 24.30 | 48,277 | -0.51(-2.06%) |
Aug 14, 2015 | 24.69 | 24.83 | 24.62 | 24.81 | 50,015 | +0.22(+0.89%) |
Aug 13, 2015 | 24.60 | 24.70 | 24.56 | 24.59 | 99,681 | +0.12(+0.49%) |
Aug 12, 2015 | 24.40 | 24.52 | 24.27 | 24.47 | 95,363 | -0.86(-3.40%) |
Aug 11, 2015 | 25.21 | 25.33 | 25.12 | 25.33 | 55,625 | -0.39(-1.52%) |
Aug 10, 2015 | 25.40 | 25.72 | 25.40 | 25.72 | 63,548 | -0.16(-0.62%) |
Aug 07, 2015 | 25.73 | 25.88 | 25.65 | 25.88 | 50,891 | +0.24(+0.94%) |
Aug 06, 2015 | 25.50 | 25.67 | 25.50 | 25.64 | 75,531 | -0.22(-0.87%) |
Aug 05, 2015 | 25.84 | 26.05 | 25.84 | 25.86 | 127,690 | +0.23(+0.92%) |
Aug 04, 2015 | 25.48 | 25.65 | 25.48 | 25.63 | 90,023 | +0.19(+0.75%) |
Aug 03, 2015 | 25.29 | 25.44 | 25.29 | 25.44 | 57,573 | -0.63(-2.42%) |
Jul 31, 2015 | 26.18 | 26.24 | 26.00 | 26.07 | 33,615 | +0.00(+0.00%) |
Jul 30, 2015 | 25.88 | 26.07 | 25.85 | 26.07 | 46,179 | -0.42(-1.59%) |
Jul 29, 2015 | 26.10 | 26.50 | 26.10 | 26.49 | 121,404 | +0.23(+0.88%) |
Jul 28, 2015 | 25.96 | 26.32 | 25.96 | 26.26 | 36,941 | +1.01(+4.00%) |
Jul 27, 2015 | 25.01 | 25.45 | 24.95 | 25.25 | 88,705 | -0.76(-2.92%) |
Jul 24, 2015 | 26.27 | 26.27 | 26.01 | 26.01 | 39,087 | -0.56(-2.11%) |
Jul 23, 2015 | 26.69 | 26.69 | 26.47 | 26.57 | 47,532 | +0.62(+2.39%) |
Jul 22, 2015 | 25.88 | 26.00 | 25.88 | 25.95 | 61,845 | -0.42(-1.59%) |
Jul 21, 2015 | 26.28 | 26.46 | 26.26 | 26.37 | 43,996 | +0.14(+0.53%) |
Jul 20, 2015 | 25.98 | 26.23 | 25.98 | 26.23 | 70,766 | -0.02(-0.08%) |
Jul 17, 2015 | 26.14 | 26.25 | 26.14 | 26.25 | 38,643 | +0.19(+0.73%) |
Jul 16, 2015 | 25.94 | 26.08 | 25.94 | 26.06 | 139,852 | -0.08(-0.31%) |
Jul 15, 2015 | 26.22 | 26.25 | 26.07 | 26.14 | 47,660 | +0.24(+0.93%) |
Jul 14, 2015 | 25.43 | 25.96 | 25.43 | 25.90 | 47,947 | -0.28(-1.05%) |
Jul 13, 2015 | 26.16 | 26.18 | 26.05 | 26.18 | 86,346 | +0.43(+1.65%) |
Jul 10, 2015 | 25.75 | 25.77 | 25.41 | 25.75 | 59,701 | +0.32(+1.26%) |
Jul 09, 2015 | 25.55 | 25.58 | 25.34 | 25.43 | 76,815 | +1.29(+5.34%) |
Jul 08, 2015 | 24.32 | 24.64 | 24.10 | 24.14 | 131,238 | -1.58(-6.14%) |
Jul 07, 2015 | 25.78 | 25.30 | 25.72 | 70,279 | +0.02(+0.08%) | |
Jul 06, 2015 | 25.62 | 25.77 | 25.55 | 25.70 | 58,897 | -1.10(-4.10%) |
Jul 02, 2015 | 26.80 | 26.80 | 26.80 | 0 | +0.56(+2.13%) | |
Jul 01, 2015 | 26.13 | 26.32 | 26.08 | 26.24 | 220,998 | +0.07(+0.27%) |
Jun 30, 2015 | 26.20 | 26.25 | 26.07 | 26.17 | 202,249 | +0.44(+1.71%) |
Jun 29, 2015 | 25.72 | 25.93 | 25.72 | 25.73 | 115,336 | -0.82(-3.09%) |
Jun 26, 2015 | 26.79 | 26.80 | 26.55 | 26.55 | 164,397 | -0.65(-2.39%) |
Jun 25, 2015 | 27.20 | 27.24 | 27.13 | 27.20 | 55,274 | +0.24(+0.89%) |
Jun 24, 2015 | 27.23 | 27.23 | 26.92 | 26.96 | 78,219 | -0.38(-1.39%) |
Jun 23, 2015 | 27.22 | 27.35 | 27.22 | 27.34 | 132,010 | -0.09(-0.33%) |
Jun 22, 2015 | 27.26 | 27.46 | 27.26 | 27.43 | 64,388 | +0.85(+3.20%) |
Jun 19, 2015 | 26.45 | 26.65 | 26.45 | 26.58 | 68,656 | +0.23(+0.87%) |
Jun 18, 2015 | 26.15 | 26.36 | 26.15 | 26.35 | 115,837 | +0.20(+0.76%) |
Jun 17, 2015 | 26.10 | 26.22 | 25.97 | 26.15 | 48,921 | +0.20(+0.77%) |
Jun 16, 2015 | 25.88 | 26.00 | 25.88 | 25.95 | 25,219 | +0.13(+0.50%) |
Jun 15, 2015 | 25.78 | 25.86 | 25.78 | 25.82 | 104,527 | -0.26(-1.00%) |
Jun 12, 2015 | 25.84 | 26.10 | 25.84 | 26.08 | 61,441 | +0.16(+0.64%) |
Jun 11, 2015 | 25.84 | 25.93 | 25.84 | 25.91 | 62,338 | +0.07(+0.29%) |
Jun 10, 2015 | 25.62 | 25.85 | 25.62 | 25.84 | 75,961 | -0.04(-0.15%) |
Jun 09, 2015 | 25.66 | 25.66 | 25.66 | 25.88 | 61,907 | -0.30(-1.15%) |
Jun 08, 2015 | 26.12 | 26.25 | 26.12 | 26.18 | 49,658 | -0.05(-0.19%) |
Jun 05, 2015 | 26.23 | 26.23 | 26.12 | 26.23 | 33,105 | -0.07(-0.29%) |
Jun 04, 2015 | 26.40 | 26.40 | 26.24 | 26.30 | 60,543 | -0.12(-0.47%) |
Jun 03, 2015 | 26.13 | 26.45 | 26.13 | 26.43 | 38,887 | -0.01(-0.04%) |
Jun 02, 2015 | 26.31 | 26.44 | 26.24 | 26.44 | 99,779 | -0.12(-0.45%) |
Jun 01, 2015 | 26.59 | 26.42 | 26.56 | 54,121 | +0.17(+0.64%) | |
May 29, 2015 | 26.45 | 26.50 | 26.30 | 26.39 | 83,861 | +0.21(+0.80%) |
May 28, 2015 | 26.01 | 26.24 | 26.01 | 26.18 | 47,825 | -0.91(-3.36%) |
May 27, 2015 | 27.24 | 27.24 | 26.97 | 27.09 | 75,966 | -0.23(-0.82%) |
May 26, 2015 | 27.20 | 27.65 | 27.20 | 27.32 | 99,364 | +0.41(+1.51%) |
May 22, 2015 | 26.91 | 26.91 | 26.91 | 0 | +0.37(+1.39%) | |
May 21, 2015 | 26.54 | 26.60 | 26.48 | 26.54 | 100,013 | -0.03(-0.11%) |
May 20, 2015 | 26.60 | 26.63 | 26.37 | 26.57 | 93,225 | -0.31(-1.15%) |
May 19, 2015 | 26.81 | 26.97 | 26.80 | 26.88 | 41,442 | -0.33(-1.21%) |
May 18, 2015 | 27.14 | 27.22 | 26.98 | 27.21 | 594,121 | +0.08(+0.29%) |
May 15, 2015 | 27.00 | 27.17 | 26.99 | 27.13 | 682,194 | +0.94(+3.59%) |
May 14, 2015 | 26.16 | 26.21 | 26.05 | 26.19 | 78,265 | +0.04(+0.15%) |
May 13, 2015 | 26.03 | 26.19 | 26.03 | 26.15 | 599,232 | -0.18(-0.68%) |
May 12, 2015 | 26.08 | 26.34 | 25.97 | 26.33 | 75,480 | -0.12(-0.45%) |
May 11, 2015 | 26.76 | 26.76 | 26.37 | 26.45 | 65,426 | -0.06(-0.23%) |
May 08, 2015 | 26.57 | 26.58 | 26.49 | 26.51 | 83,822 | -0.27(-1.01%) |
May 07, 2015 | 26.44 | 26.79 | 26.44 | 26.78 | 73,585 | +0.35(+1.32%) |
May 06, 2015 | 26.40 | 26.61 | 26.33 | 26.43 | 157,940 | +0.37(+1.42%) |
May 05, 2015 | 26.19 | 26.25 | 26.04 | 26.06 | 880,461 | -0.59(-2.21%) |
May 04, 2015 | 26.49 | 26.69 | 26.43 | 26.65 | 72,174 | -0.30(-1.11%) |