Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 15.23 | 15.25 | 15.08 | 15.09 | 321,584 | -0.47(-3.02%) |
Apr 28, 2016 | 15.31 | 15.56 | 15.31 | 15.56 | 18,981 | +0.07(+0.45%) |
Apr 27, 2016 | 15.28 | 15.49 | 15.28 | 15.49 | 2,552 | +0.21(+1.37%) |
Apr 26, 2016 | 15.46 | 15.46 | 15.28 | 15.28 | 390 | +0.27(+1.80%) |
Apr 25, 2016 | 15.12 | 15.12 | 15.01 | 15.01 | 14,651 | -0.37(-2.42%) |
Apr 22, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 260 | -0.14(-0.88%) |
Apr 21, 2016 | 15.59 | 15.59 | 15.48 | 15.52 | 3,965 | -0.15(-0.96%) |
Apr 20, 2016 | 15.73 | 15.78 | 15.60 | 15.67 | 3,394 | +0.45(+2.96%) |
Apr 19, 2016 | 15.22 | 15.30 | 15.20 | 15.22 | 33,745 | +0.22(+1.47%) |
Apr 18, 2016 | 15.00 | 15.10 | 15.00 | 15.00 | 2,886 | +0.21(+1.45%) |
Apr 15, 2016 | 14.78 | 14.79 | 14.77 | 14.79 | 4,599 | -0.10(-0.64%) |
Apr 14, 2016 | 15.00 | 15.00 | 14.88 | 14.88 | 6,268 | -0.12(-0.80%) |
Apr 13, 2016 | 14.78 | 15.04 | 14.78 | 15.00 | 45,249 | +1.00(+7.14%) |
Apr 12, 2016 | 13.78 | 14.00 | 13.78 | 14.00 | 11,568 | +0.22(+1.58%) |
Apr 11, 2016 | 13.83 | 13.83 | 13.78 | 13.78 | 9,363 | +0.34(+2.55%) |
Apr 08, 2016 | 13.44 | 13.44 | 13.44 | 13.44 | 237 | +0.22(+1.66%) |
Apr 07, 2016 | 13.42 | 13.42 | 13.09 | 13.22 | 48,179 | -0.18(-1.34%) |
Apr 06, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 5,892 | +0.10(+0.76%) |
Apr 05, 2016 | 13.35 | 13.35 | 13.24 | 13.30 | 104,290 | -0.65(-4.67%) |
Apr 04, 2016 | 14.00 | 14.02 | 13.90 | 13.95 | 106,309 | +0.08(+0.58%) |
Apr 01, 2016 | 13.84 | 13.87 | 13.81 | 13.87 | 1,400 | -0.18(-1.28%) |
Mar 31, 2016 | 14.09 | 14.10 | 14.05 | 14.05 | 9,172 | +0.10(+0.72%) |
Mar 29, 2016 | 13.95 | 13.95 | 13.95 | 3,996 | -0.16(-1.13%) | |
Mar 28, 2016 | 14.08 | 14.32 | 14.07 | 14.11 | 19,218 | +0.04(+0.28%) |
Mar 24, 2016 | 14.07 | 14.07 | 14.07 | 0 | -0.53(-3.64%) | |
Mar 23, 2016 | 14.87 | 14.91 | 14.60 | 14.60 | 52,287 | +0.13(+0.91%) |
Mar 22, 2016 | 14.45 | 14.47 | 14.45 | 14.47 | 2,792 | -0.51(-3.40%) |
Mar 21, 2016 | 14.95 | 15.25 | 14.82 | 14.98 | 19,101 | +0.13(+0.90%) |
Mar 18, 2016 | 14.80 | 15.05 | 14.80 | 14.85 | 172,768 | -0.02(-0.15%) |
Mar 17, 2016 | 14.50 | 14.87 | 14.46 | 14.87 | 9,814 | +0.65(+4.57%) |
Mar 16, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 1,100 | -0.82(-5.45%) |
Mar 15, 2016 | 15.00 | 15.04 | 15.00 | 15.04 | 1,645 | -0.61(-3.90%) |
Mar 14, 2016 | 15.40 | 15.72 | 15.40 | 15.65 | 5,331 | +0.01(+0.05%) |
Mar 11, 2016 | 15.50 | 15.75 | 15.48 | 15.64 | 56,236 | +0.74(+4.98%) |
Mar 10, 2016 | 14.64 | 14.90 | 14.64 | 14.90 | 33,262 | +0.00(+0.00%) |
Mar 09, 2016 | 15.01 | 15.01 | 14.79 | 14.90 | 8,869 | -0.09(-0.58%) |
Mar 08, 2016 | 15.21 | 15.21 | 14.95 | 14.99 | 54,558 | -0.36(-2.36%) |
Mar 07, 2016 | 15.15 | 15.35 | 15.15 | 15.35 | 213,406 | -0.07(-0.43%) |
Mar 04, 2016 | 15.17 | 15.40 | 15.17 | 15.42 | 2,794 | -0.03(-0.16%) |
Mar 03, 2016 | 15.56 | 15.56 | 15.29 | 15.44 | 45,552 | +0.69(+4.69%) |
Mar 02, 2016 | 14.55 | 14.75 | 14.55 | 14.75 | 262,490 | +0.65(+4.61%) |
Mar 01, 2016 | 13.49 | 14.10 | 13.49 | 14.10 | 21,659 | +0.73(+5.50%) |
Feb 29, 2016 | 13.36 | 13.37 | 13.36 | 13.37 | 153,800 | -0.16(-1.22%) |
Feb 26, 2016 | 13.44 | 13.55 | 13.44 | 13.53 | 52,104 | +0.37(+2.81%) |
Feb 25, 2016 | 13.07 | 13.24 | 13.07 | 13.16 | 2,098 | +0.47(+3.70%) |
Feb 24, 2016 | 12.73 | 12.73 | 12.69 | 12.69 | 2,157 | -0.23(-1.78%) |
Feb 23, 2016 | 13.48 | 13.48 | 12.92 | 12.92 | 171,997 | -0.51(-3.80%) |
Feb 22, 2016 | 13.43 | 13.43 | 13.43 | 13.43 | 1,881 | +0.16(+1.21%) |
Feb 19, 2016 | 13.30 | 13.30 | 13.27 | 13.27 | 5,167 | +0.03(+0.23%) |
Feb 18, 2016 | 13.35 | 13.35 | 13.24 | 13.24 | 955 | -0.59(-4.27%) |
Feb 17, 2016 | 13.56 | 13.97 | 13.56 | 13.83 | 5,478 | +0.58(+4.38%) |
Feb 16, 2016 | 13.31 | 13.41 | 13.16 | 13.25 | 5,969 | -0.30(-2.21%) |
Feb 12, 2016 | 13.55 | 13.55 | 13.55 | 0 | +1.05(+8.40%) | |
Feb 11, 2016 | 12.75 | 12.75 | 12.50 | 12.50 | 11,399 | -1.04(-7.68%) |
Feb 10, 2016 | 13.78 | 13.90 | 13.53 | 13.54 | 8,741 | +0.34(+2.58%) |
Feb 09, 2016 | 13.18 | 13.45 | 13.16 | 13.20 | 385,967 | -1.03(-7.24%) |
Feb 08, 2016 | 14.35 | 14.50 | 14.23 | 14.23 | 10,373 | -0.82(-5.45%) |
Feb 05, 2016 | 15.12 | 15.33 | 14.85 | 15.05 | 248,228 | +0.60(+4.15%) |
Feb 04, 2016 | 14.13 | 14.50 | 14.13 | 14.45 | 18,350 | -2.07(-12.53%) |
Feb 03, 2016 | 16.60 | 16.60 | 16.34 | 16.52 | 115,394 | +0.18(+1.10%) |
Feb 02, 2016 | 16.29 | 16.52 | 16.24 | 16.34 | 99,176 | -0.67(-3.94%) |
Feb 01, 2016 | 16.97 | 17.01 | 16.97 | 17.01 | 1,334 | -0.76(-4.28%) |
Jan 29, 2016 | 17.32 | 17.77 | 17.32 | 17.77 | 94,144 | +0.68(+3.98%) |
Jan 28, 2016 | 17.09 | 17.09 | 17.09 | 17.09 | 5,515 | -0.31(-1.78%) |
Jan 27, 2016 | 17.41 | 17.41 | 17.40 | 17.40 | 89,292 | +0.27(+1.58%) |
Jan 26, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 2,827 | -0.08(-0.46%) |
Jan 25, 2016 | 17.30 | 17.30 | 17.20 | 17.21 | 13,481 | -0.37(-2.10%) |
Jan 22, 2016 | 17.62 | 17.78 | 17.58 | 17.58 | 30,449 | +0.32(+1.85%) |
Jan 21, 2016 | 17.25 | 17.26 | 17.25 | 17.26 | 7,271 | -1.05(-5.73%) |
Jan 19, 2016 | 18.31 | 18.31 | 18.31 | 74 | -0.21(-1.13%) | |
Jan 15, 2016 | 18.52 | 18.52 | 18.52 | 0 | -0.39(-2.06%) | |
Jan 14, 2016 | 19.00 | 19.10 | 18.88 | 18.91 | 6,339 | -0.30(-1.56%) |
Jan 13, 2016 | 19.39 | 19.39 | 19.21 | 19.21 | 785 | -0.54(-2.73%) |
Jan 12, 2016 | 19.78 | 19.78 | 19.57 | 19.75 | 3,463 | +0.05(+0.25%) |
Jan 11, 2016 | 19.91 | 19.91 | 19.70 | 19.70 | 4,138 | +0.04(+0.20%) |
Jan 08, 2016 | 19.73 | 19.73 | 19.66 | 19.66 | 30,232 | -0.69(-3.39%) |
Jan 07, 2016 | 20.09 | 20.46 | 20.09 | 20.35 | 4,689 | -0.36(-1.74%) |
Jan 06, 2016 | 20.66 | 20.75 | 20.66 | 20.71 | 7,704 | -0.39(-1.85%) |
Jan 05, 2016 | 21.40 | 21.40 | 20.77 | 21.10 | 16,389 | -0.10(-0.47%) |
Jan 04, 2016 | 20.80 | 21.20 | 20.80 | 21.20 | 1,875 | -0.50(-2.30%) |
Dec 31, 2015 | 21.70 | 21.70 | 21.70 | 0 | -0.10(-0.46%) | |
Dec 30, 2015 | 22.00 | 22.05 | 21.79 | 21.80 | 105,504 | -0.37(-1.67%) |
Dec 29, 2015 | 21.92 | 22.17 | 21.85 | 22.17 | 66,819 | +0.51(+2.35%) |
Dec 28, 2015 | 21.98 | 22.05 | 21.63 | 21.66 | 6,733 | -0.26(-1.19%) |
Dec 24, 2015 | 21.92 | 21.92 | 21.92 | 0 | -0.08(-0.36%) | |
Dec 23, 2015 | 21.61 | 22.00 | 21.61 | 22.00 | 30,352 | +0.89(+4.22%) |
Dec 22, 2015 | 21.16 | 21.45 | 21.11 | 21.11 | 23,487 | +0.13(+0.62%) |
Dec 21, 2015 | 20.96 | 21.25 | 20.96 | 20.98 | 89,421 | -0.17(-0.80%) |
Dec 18, 2015 | 21.15 | 21.52 | 21.15 | 21.15 | 9,263 | +0.10(+0.48%) |
Dec 17, 2015 | 21.27 | 21.27 | 21.05 | 21.05 | 10,888 | -0.20(-0.94%) |
Dec 16, 2015 | 20.88 | 21.25 | 20.88 | 21.25 | 10,128 | +0.33(+1.58%) |
Dec 15, 2015 | 20.64 | 20.92 | 20.64 | 20.92 | 111,490 | +0.42(+2.05%) |
Dec 14, 2015 | 20.80 | 20.46 | 20.39 | 20.50 | 152,809 | +0.04(+0.20%) |
Dec 11, 2015 | 20.62 | 20.62 | 20.44 | 20.46 | 7,130 | -0.61(-2.90%) |
Dec 10, 2015 | 21.13 | 21.33 | 21.07 | 21.07 | 33,560 | -0.18(-0.85%) |
Dec 09, 2015 | 21.14 | 21.67 | 21.14 | 21.25 | 163,678 | +0.01(+0.05%) |
Dec 08, 2015 | 21.25 | 21.73 | 21.22 | 21.24 | 5,852 | -0.33(-1.54%) |
Dec 07, 2015 | 21.76 | 21.76 | 21.57 | 21.57 | 121,839 | -0.43(-1.95%) |
Dec 04, 2015 | 22.00 | 22.02 | 22.00 | 22.00 | 159,949 | +0.00(+0.00%) |
Dec 03, 2015 | 22.10 | 22.30 | 21.95 | 22.00 | 114,442 | +0.16(+0.73%) |
Dec 02, 2015 | 21.80 | 21.84 | 21.80 | 21.84 | 1,221 | +0.18(+0.83%) |
Dec 01, 2015 | 21.50 | 21.66 | 21.33 | 21.66 | 9,383 | +0.32(+1.50%) |
Nov 30, 2015 | 21.37 | 21.40 | 21.34 | 21.34 | 6,317 | +0.15(+0.71%) |
Nov 27, 2015 | 21.19 | 21.19 | 21.19 | 21.19 | 309 | -0.29(-1.35%) |
Nov 25, 2015 | 21.48 | 21.48 | 21.48 | 0 | +0.70(+3.37%) | |
Nov 24, 2015 | 20.67 | 20.79 | 20.66 | 20.78 | 3,197 | -0.04(-0.19%) |
Nov 23, 2015 | 20.73 | 20.82 | 19,077 | -1.49(-6.67%) | ||
Nov 20, 2015 | 22.69 | 22.78 | 22.31 | 22.31 | 10,880 | -0.88(-3.81%) |
Nov 19, 2015 | 23.19 | 23.19 | 23.19 | 23.19 | 9,073 | +0.35(+1.53%) |
Nov 18, 2015 | 22.96 | 22.96 | 22.84 | 22.84 | 1,148 | -0.02(-0.09%) |
Nov 17, 2015 | 23.01 | 23.14 | 22.86 | 22.86 | 353,758 | -0.19(-0.82%) |
Nov 16, 2015 | 22.95 | 23.05 | 22.72 | 23.05 | 21,687 | +0.07(+0.30%) |
Nov 13, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 1,043 | -0.32(-1.37%) |
Nov 12, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,000 | -0.46(-1.94%) |
Nov 10, 2015 | 23.76 | 23.76 | 23.76 | 2,381 | -0.30(-1.25%) | |
Nov 09, 2015 | 24.13 | 24.30 | 24.05 | 24.06 | 8,680 | -0.29(-1.19%) |
Nov 06, 2015 | 24.23 | 24.35 | 24.19 | 24.35 | 9,417 | +0.20(+0.83%) |
Nov 05, 2015 | 24.13 | 24.15 | 23.99 | 24.15 | 9,619 | -0.01(-0.04%) |
Nov 04, 2015 | 24.24 | 24.30 | 24.16 | 24.16 | 202,386 | -0.18(-0.74%) |
Nov 03, 2015 | 24.26 | 24.34 | 24.26 | 24.34 | 3,109 | -0.96(-3.79%) |
Nov 02, 2015 | 25.09 | 25.35 | 25.06 | 25.30 | 59,503 | +0.08(+0.32%) |
Oct 30, 2015 | 24.76 | 25.22 | 25.00 | 25.22 | 7,356 | +0.22(+0.90%) |
Oct 29, 2015 | 24.85 | 25.13 | 24.85 | 25.00 | 821,705 | -0.29(-1.13%) |
Oct 28, 2015 | 24.77 | 25.28 | 24.77 | 25.28 | 400,212 | +0.48(+1.94%) |
Oct 27, 2015 | 24.71 | 24.82 | 24.71 | 24.80 | 11,124 | -0.10(-0.40%) |
Oct 26, 2015 | 24.68 | 24.90 | 24.68 | 24.90 | 104,236 | +0.26(+1.07%) |
Oct 23, 2015 | 24.64 | 24.90 | 24.64 | 24.64 | 19,406 | +0.29(+1.18%) |
Oct 22, 2015 | 23.87 | 24.37 | 23.87 | 24.35 | 416,308 | -0.62(-2.48%) |
Oct 21, 2015 | 25.20 | 25.20 | 24.97 | 24.97 | 3,935 | -0.80(-3.10%) |
Oct 20, 2015 | 26.00 | 26.00 | 25.77 | 25.77 | 2,068 | +0.02(+0.08%) |
Oct 19, 2015 | 25.75 | 25.75 | 25.75 | 25.75 | 5,000 | +0.02(+0.08%) |
Oct 16, 2015 | 25.49 | 25.73 | 25.49 | 25.73 | 320 | +0.63(+2.51%) |
Oct 15, 2015 | 25.00 | 25.15 | 25.00 | 25.10 | 102,179 | +0.49(+1.99%) |
Oct 14, 2015 | 24.91 | 25.16 | 24.61 | 24.61 | 3,517 | -0.19(-0.77%) |
Oct 13, 2015 | 24.53 | 25.05 | 24.53 | 24.80 | 3,498 | -0.25(-1.00%) |
Oct 12, 2015 | 24.93 | 25.05 | 24.93 | 25.05 | 4,997 | +0.45(+1.83%) |
Oct 09, 2015 | 25.09 | 25.10 | 24.52 | 24.60 | 27,291 | +0.17(+0.70%) |
Oct 08, 2015 | 24.30 | 24.50 | 24.21 | 24.43 | 7,146 | -0.82(-3.25%) |
Oct 07, 2015 | 25.06 | 25.25 | 25.06 | 25.25 | 10,987 | +0.01(+0.04%) |
Oct 06, 2015 | 24.96 | 25.25 | 24.96 | 25.24 | 8,338 | +0.05(+0.20%) |
Oct 05, 2015 | 24.76 | 25.19 | 24.76 | 25.19 | 10,362 | +0.73(+2.98%) |
Oct 02, 2015 | 24.18 | 24.46 | 24.18 | 24.46 | 80,007 | +0.21(+0.87%) |
Oct 01, 2015 | 24.04 | 24.30 | 24.04 | 24.25 | 2,058 | +0.44(+1.85%) |
Sep 30, 2015 | 24.00 | 24.00 | 23.81 | 23.81 | 1,241 | +0.10(+0.42%) |
Sep 29, 2015 | 23.67 | 23.71 | 23.67 | 23.71 | 2,692 | +0.24(+1.02%) |
Sep 28, 2015 | 24.19 | 24.19 | 23.47 | 23.47 | 9,854 | -0.87(-3.57%) |
Sep 25, 2015 | 24.56 | 24.58 | 24.34 | 24.34 | 39,678 | +0.04(+0.16%) |
Sep 24, 2015 | 24.17 | 24.30 | 24.17 | 24.30 | 201,483 | -0.33(-1.34%) |
Sep 23, 2015 | 24.63 | 24.63 | 24.63 | 24.63 | 755 | -0.24(-0.97%) |
Sep 22, 2015 | 24.95 | 24.95 | 24.72 | 24.87 | 2,368 | -0.69(-2.70%) |
Sep 21, 2015 | 25.64 | 25.68 | 25.56 | 25.56 | 3,254 | -0.40(-1.54%) |
Sep 18, 2015 | 25.96 | 25.96 | 25.96 | 25.96 | 536 | -0.88(-3.28%) |
Sep 17, 2015 | 26.85 | 27.02 | 26.75 | 26.84 | 4,948 | +0.05(+0.19%) |
Sep 16, 2015 | 26.50 | 26.79 | 26.50 | 26.79 | 102,104 | +0.19(+0.71%) |
Sep 15, 2015 | 26.36 | 26.70 | 26.36 | 26.60 | 5,292 | +0.52(+1.99%) |
Sep 14, 2015 | 26.26 | 26.35 | 26.08 | 26.08 | 23,210 | -0.57(-2.14%) |
Sep 11, 2015 | 26.37 | 26.65 | 26.37 | 26.65 | 2,342 | +0.25(+0.95%) |
Sep 10, 2015 | 26.43 | 26.43 | 26.40 | 26.40 | 760 | -0.22(-0.83%) |
Sep 09, 2015 | 27.00 | 27.00 | 26.62 | 26.62 | 21,987 | +0.02(+0.08%) |
Sep 08, 2015 | 26.53 | 26.60 | 26.44 | 26.60 | 5,697 | +1.03(+4.03%) |
Sep 04, 2015 | 25.57 | 25.57 | 25.57 | 0 | -0.59(-2.26%) | |
Sep 03, 2015 | 26.18 | 26.18 | 26.16 | 26.16 | 1,601 | +0.16(+0.62%) |
Sep 02, 2015 | 26.24 | 26.24 | 25.91 | 26.00 | 52,201 | +0.10(+0.39%) |
Sep 01, 2015 | 26.21 | 26.21 | 25.82 | 25.90 | 25,236 | -0.88(-3.29%) |
Aug 31, 2015 | 26.62 | 26.85 | 26.61 | 26.78 | 43,736 | -0.06(-0.22%) |
Aug 28, 2015 | 27.00 | 27.04 | 26.84 | 26.84 | 6,447 | -0.12(-0.45%) |
Aug 27, 2015 | 27.10 | 27.20 | 26.91 | 26.96 | 11,577 | +0.14(+0.52%) |
Aug 26, 2015 | 27.18 | 27.18 | 26.60 | 26.82 | 36,953 | -0.03(-0.11%) |
Aug 25, 2015 | 27.42 | 27.42 | 26.85 | 26.85 | 7,773 | +0.36(+1.36%) |
Aug 24, 2015 | 25.99 | 27.00 | 25.77 | 26.49 | 59,018 | -0.37(-1.38%) |
Aug 21, 2015 | 27.43 | 27.50 | 26.86 | 26.86 | 171,525 | -0.84(-3.03%) |
Aug 20, 2015 | 27.97 | 28.01 | 27.70 | 27.70 | 15,325 | -0.23(-0.82%) |
Aug 19, 2015 | 28.17 | 28.25 | 27.93 | 27.93 | 15,966 | -0.22(-0.78%) |
Aug 18, 2015 | 28.21 | 28.21 | 28.15 | 28.15 | 7,030 | +0.00(+0.00%) |
Aug 17, 2015 | 28.00 | 28.15 | 27.97 | 28.15 | 11,198 | +0.22(+0.79%) |
Aug 14, 2015 | 27.89 | 27.93 | 27.80 | 27.93 | 10,586 | +0.04(+0.14%) |
Aug 13, 2015 | 28.05 | 28.10 | 27.89 | 27.89 | 9,800 | +0.03(+0.11%) |
Aug 12, 2015 | 27.76 | 27.94 | 27.76 | 27.86 | 13,293 | -0.58(-2.04%) |
Aug 11, 2015 | 28.90 | 28.90 | 28.31 | 28.44 | 19,926 | -0.57(-1.96%) |
Aug 10, 2015 | 28.71 | 29.08 | 28.71 | 29.01 | 104,033 | +0.31(+1.08%) |
Aug 07, 2015 | 28.63 | 28.73 | 28.60 | 28.70 | 8,502 | -0.09(-0.31%) |
Aug 06, 2015 | 28.99 | 29.04 | 28.77 | 28.79 | 12,452 | -0.41(-1.40%) |
Aug 05, 2015 | 29.35 | 29.35 | 29.07 | 29.20 | 157,868 | +0.02(+0.07%) |
Aug 04, 2015 | 29.08 | 29.35 | 29.08 | 29.18 | 39,170 | -0.37(-1.25%) |
Aug 03, 2015 | 29.59 | 29.59 | 29.55 | 29.55 | 18,456 | +0.00(+0.00%) |
Jul 31, 2015 | 29.84 | 29.84 | 29.55 | 29.55 | 21,836 | +0.20(+0.68%) |
Jul 30, 2015 | 29.41 | 29.41 | 29.25 | 29.35 | 76,505 | +0.19(+0.63%) |
Jul 29, 2015 | 28.92 | 29.23 | 28.92 | 29.16 | 233,261 | +0.30(+1.06%) |
Jul 28, 2015 | 28.48 | 28.97 | 28.48 | 28.86 | 259,412 | +0.28(+0.98%) |
Jul 27, 2015 | 28.93 | 29.00 | 28.58 | 28.58 | 35,169 | -0.55(-1.89%) |
Jul 24, 2015 | 29.46 | 29.54 | 29.13 | 29.13 | 230,385 | -0.41(-1.39%) |
Jul 23, 2015 | 29.82 | 29.94 | 29.51 | 29.54 | 68,017 | +1.74(+6.26%) |
Jul 22, 2015 | 27.80 | 27.80 | 27.80 | 27.80 | 200 | -0.71(-2.49%) |
Jul 21, 2015 | 28.50 | 28.75 | 28.31 | 28.51 | 43,295 | +0.09(+0.32%) |
Jul 20, 2015 | 28.35 | 28.45 | 28.35 | 28.42 | 4,698 | -0.60(-2.07%) |
Jul 16, 2015 | 29.02 | 29.02 | 29.02 | 8,660 | -0.06(-0.21%) | |
Jul 15, 2015 | 29.02 | 29.18 | 29.02 | 29.08 | 7,286 | -0.43(-1.46%) |
Jul 14, 2015 | 29.07 | 29.51 | 29.07 | 29.51 | 93,720 | +0.66(+2.29%) |
Jul 13, 2015 | 28.70 | 28.95 | 28.70 | 28.85 | 45,768 | +0.15(+0.52%) |
Jul 10, 2015 | 28.57 | 28.75 | 28.50 | 28.70 | 140,800 | +1.03(+3.72%) |
Jul 09, 2015 | 27.58 | 27.76 | 27.58 | 27.67 | 27,140 | +0.45(+1.65%) |
Jul 08, 2015 | 27.15 | 27.57 | 27.15 | 27.22 | 48,682 | -1.02(-3.61%) |
Jul 07, 2015 | 27.98 | 28.40 | 27.61 | 28.24 | 48,688 | +0.45(+1.62%) |
Jul 06, 2015 | 27.62 | 28.00 | 27.62 | 27.79 | 5,819 | -0.63(-2.22%) |
Jul 02, 2015 | 28.42 | 28.42 | 28.42 | 0 | +0.65(+2.34%) | |
Jul 01, 2015 | 27.84 | 28.15 | 27.77 | 27.77 | 9,494 | +0.16(+0.58%) |
Jun 30, 2015 | 27.74 | 27.74 | 27.50 | 27.61 | 443,542 | +0.09(+0.33%) |
Jun 29, 2015 | 27.80 | 28.00 | 27.52 | 27.52 | 60,518 | -0.74(-2.62%) |
Jun 26, 2015 | 28.00 | 28.35 | 28.00 | 28.26 | 116,283 | +0.26(+0.93%) |
Jun 25, 2015 | 27.94 | 28.07 | 27.94 | 28.00 | 10,554 | +0.16(+0.57%) |
Jun 24, 2015 | 27.86 | 28.10 | 27.81 | 27.84 | 34,890 | -0.21(-0.75%) |
Jun 23, 2015 | 27.62 | 28.06 | 27.62 | 28.05 | 93,516 | +0.02(+0.07%) |
Jun 22, 2015 | 27.71 | 28.25 | 27.71 | 28.03 | 187,016 | +0.68(+2.49%) |
Jun 19, 2015 | 27.50 | 27.56 | 27.21 | 27.35 | 65,811 | -0.15(-0.55%) |
Jun 18, 2015 | 27.30 | 27.50 | 27.27 | 27.50 | 129,557 | +0.28(+1.03%) |
Jun 17, 2015 | 27.33 | 27.35 | 27.15 | 27.22 | 7,531 | -0.06(-0.22%) |
Jun 16, 2015 | 27.37 | 27.37 | 27.25 | 27.28 | 12,415 | -0.25(-0.91%) |
Jun 15, 2015 | 27.25 | 27.53 | 27.24 | 27.53 | 50,664 | -0.42(-1.50%) |
Jun 12, 2015 | 28.00 | 28.12 | 27.95 | 27.95 | 33,278 | +0.08(+0.29%) |
Jun 11, 2015 | 27.79 | 28.10 | 27.68 | 27.87 | 381,366 | +0.36(+1.31%) |
Jun 10, 2015 | 27.39 | 27.80 | 27.36 | 27.51 | 36,394 | +0.30(+1.11%) |
Jun 09, 2015 | 27.35 | 27.35 | 27.14 | 27.21 | 71,601 | -0.45(-1.63%) |
Jun 08, 2015 | 27.60 | 27.80 | 27.56 | 27.66 | 142,300 | +0.36(+1.32%) |
Jun 05, 2015 | 27.09 | 27.40 | 27.07 | 27.30 | 288,652 | -0.44(-1.59%) |
Jun 04, 2015 | 28.02 | 28.28 | 27.73 | 27.74 | 317,936 | +0.11(+0.40%) |
Jun 03, 2015 | 27.29 | 27.75 | 27.28 | 27.63 | 359,646 | +0.78(+2.91%) |
Jun 02, 2015 | 26.56 | 26.90 | 26.56 | 26.85 | 232,356 | +1.01(+3.91%) |
Jun 01, 2015 | 26.09 | 26.20 | 25.84 | 25.84 | 7,372 | -0.64(-2.42%) |
May 29, 2015 | 26.55 | 26.75 | 26.28 | 26.48 | 52,636 | -0.02(-0.08%) |
May 28, 2015 | 26.50 | 26.61 | 26.32 | 26.50 | 84,357 | +0.33(+1.26%) |
May 27, 2015 | 25.95 | 26.29 | 25.95 | 26.17 | 7,636 | +0.36(+1.39%) |
May 26, 2015 | 25.99 | 26.08 | 25.74 | 25.81 | 18,863 | -0.89(-3.33%) |
May 22, 2015 | 26.70 | 26.70 | 26.70 | 0 | -0.07(-0.26%) | |
May 21, 2015 | 26.53 | 26.90 | 26.52 | 26.77 | 258,792 | +0.04(+0.15%) |
May 20, 2015 | 26.81 | 26.99 | 26.56 | 26.73 | 71,080 | +0.65(+2.49%) |
May 19, 2015 | 26.01 | 26.26 | 26.01 | 26.08 | 22,384 | +0.05(+0.19%) |
May 18, 2015 | 26.10 | 26.23 | 26.03 | 26.03 | 7,292 | -0.73(-2.73%) |
May 15, 2015 | 26.25 | 26.76 | 26.23 | 26.76 | 71,064 | -0.04(-0.15%) |
May 14, 2015 | 26.90 | 27.12 | 26.65 | 26.80 | 37,646 | -0.10(-0.37%) |
May 13, 2015 | 26.35 | 27.03 | 26.35 | 26.90 | 72,597 | +0.50(+1.89%) |
May 12, 2015 | 26.39 | 26.55 | 26.27 | 26.40 | 91,555 | +0.10(+0.38%) |
May 11, 2015 | 26.20 | 26.52 | 26.16 | 26.30 | 80,142 | +0.07(+0.27%) |
May 08, 2015 | 26.25 | 26.40 | 26.13 | 26.23 | 125,361 | +0.27(+1.04%) |
May 07, 2015 | 26.00 | 26.16 | 25.88 | 25.96 | 26,380 | -0.09(-0.35%) |
May 06, 2015 | 25.95 | 26.33 | 25.95 | 26.05 | 208,072 | +0.16(+0.60%) |
May 05, 2015 | 26.24 | 26.45 | 25.89 | 25.89 | 133,368 | +0.02(+0.09%) |
May 04, 2015 | 25.71 | 26.00 | 25.71 | 25.87 | 65,378 | -0.56(-2.12%) |