Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.49 | 22.75 | 22.42 | 22.72 | 28,828 | +0.05(+0.22%) |
Apr 28, 2016 | 22.35 | 22.73 | 22.35 | 22.67 | 39,912 | -0.04(-0.18%) |
Apr 27, 2016 | 22.53 | 22.71 | 22.50 | 22.71 | 29,230 | +0.03(+0.13%) |
Apr 26, 2016 | 22.81 | 22.81 | 22.45 | 22.68 | 27,772 | -1.02(-4.30%) |
Apr 25, 2016 | 23.60 | 23.74 | 23.59 | 23.70 | 110,492 | +0.22(+0.94%) |
Apr 22, 2016 | 23.52 | 23.56 | 23.41 | 23.48 | 44,227 | -0.26(-1.10%) |
Apr 21, 2016 | 23.85 | 23.93 | 23.70 | 23.74 | 38,447 | -0.24(-1.00%) |
Apr 20, 2016 | 23.88 | 24.04 | 23.79 | 23.98 | 31,898 | +0.22(+0.93%) |
Apr 19, 2016 | 23.64 | 23.87 | 23.64 | 23.76 | 74,613 | +0.67(+2.90%) |
Apr 18, 2016 | 23.08 | 23.23 | 23.08 | 23.09 | 42,009 | +0.24(+1.05%) |
Apr 15, 2016 | 22.82 | 22.96 | 22.81 | 22.85 | 30,003 | +0.15(+0.66%) |
Apr 14, 2016 | 22.85 | 22.85 | 22.69 | 22.70 | 69,791 | -0.04(-0.18%) |
Apr 13, 2016 | 22.67 | 22.78 | 22.60 | 22.74 | 32,334 | +0.45(+2.02%) |
Apr 12, 2016 | 22.04 | 22.29 | 22.04 | 22.29 | 32,679 | +0.68(+3.15%) |
Apr 11, 2016 | 21.66 | 21.85 | 21.61 | 21.61 | 32,369 | +0.24(+1.12%) |
Apr 08, 2016 | 21.50 | 21.56 | 21.37 | 21.37 | 30,578 | +0.21(+0.99%) |
Apr 07, 2016 | 21.24 | 21.28 | 21.10 | 21.16 | 153,310 | -0.58(-2.67%) |
Apr 06, 2016 | 21.51 | 21.74 | 21.43 | 21.74 | 830,602 | +0.21(+0.98%) |
Apr 05, 2016 | 21.38 | 21.59 | 21.31 | 21.53 | 662,234 | -0.55(-2.49%) |
Apr 04, 2016 | 22.17 | 22.17 | 22.00 | 22.08 | 139,428 | +0.00(+0.00%) |
Apr 01, 2016 | 21.78 | 22.09 | 21.78 | 22.08 | 29,528 | -0.28(-1.25%) |
Mar 31, 2016 | 22.54 | 22.55 | 22.30 | 22.36 | 71,404 | -0.49(-2.14%) |
Mar 30, 2016 | 22.79 | 22.91 | 22.74 | 22.85 | 32,591 | +0.54(+2.40%) |
Mar 29, 2016 | 22.01 | 22.35 | 21.98 | 22.32 | 43,310 | +0.32(+1.43%) |
Mar 28, 2016 | 22.19 | 22.19 | 21.87 | 22.00 | 83,823 | -0.04(-0.18%) |
Mar 24, 2016 | 22.04 | 22.04 | 22.04 | 0 | -0.12(-0.53%) | |
Mar 23, 2016 | 22.28 | 22.35 | 22.12 | 22.16 | 52,853 | +0.04(+0.17%) |
Mar 22, 2016 | 22.00 | 22.24 | 21.98 | 22.12 | 36,454 | +0.00(+0.00%) |
Mar 21, 2016 | 22.02 | 22.19 | 21.98 | 22.12 | 47,103 | -0.04(-0.18%) |
Mar 18, 2016 | 22.01 | 22.20 | 21.99 | 22.16 | 64,876 | +0.25(+1.14%) |
Mar 17, 2016 | 21.86 | 22.05 | 21.84 | 21.91 | 42,285 | -0.07(-0.32%) |
Mar 16, 2016 | 21.67 | 22.04 | 21.64 | 21.98 | 46,382 | +0.10(+0.46%) |
Mar 15, 2016 | 21.68 | 21.88 | 21.63 | 21.88 | 61,693 | -0.20(-0.91%) |
Mar 14, 2016 | 22.05 | 22.13 | 21.99 | 22.08 | 54,255 | -0.02(-0.09%) |
Mar 11, 2016 | 22.00 | 22.19 | 22.00 | 22.10 | 79,186 | +0.30(+1.38%) |
Mar 10, 2016 | 21.90 | 22.08 | 21.51 | 21.80 | 45,854 | +0.01(+0.05%) |
Mar 09, 2016 | 21.81 | 21.93 | 21.77 | 21.79 | 32,772 | +0.13(+0.62%) |
Mar 08, 2016 | 21.70 | 21.73 | 21.59 | 21.66 | 45,528 | +0.08(+0.35%) |
Mar 07, 2016 | 21.41 | 21.75 | 21.41 | 21.58 | 53,300 | +0.11(+0.51%) |
Mar 04, 2016 | 21.43 | 21.56 | 21.37 | 21.47 | 131,015 | +0.12(+0.56%) |
Mar 03, 2016 | 21.04 | 21.35 | 21.04 | 21.35 | 49,733 | +0.29(+1.38%) |
Mar 02, 2016 | 20.85 | 21.06 | 20.80 | 21.06 | 68,731 | -0.18(-0.82%) |
Mar 01, 2016 | 21.00 | 21.26 | 20.91 | 21.23 | 50,840 | +0.47(+2.29%) |
Feb 29, 2016 | 20.70 | 20.90 | 20.64 | 20.76 | 54,366 | -0.18(-0.86%) |
Feb 26, 2016 | 21.01 | 21.05 | 20.80 | 20.94 | 43,023 | +0.18(+0.87%) |
Feb 25, 2016 | 20.73 | 20.78 | 20.62 | 20.76 | 55,657 | +0.15(+0.73%) |
Feb 24, 2016 | 20.29 | 20.71 | 20.24 | 20.61 | 68,216 | -0.07(-0.34%) |
Feb 23, 2016 | 20.96 | 20.98 | 20.68 | 20.68 | 64,103 | -0.62(-2.93%) |
Feb 22, 2016 | 21.23 | 21.33 | 21.18 | 21.30 | 41,526 | +0.13(+0.64%) |
Feb 19, 2016 | 21.02 | 21.17 | 20.95 | 21.17 | 37,921 | +0.28(+1.34%) |
Feb 18, 2016 | 20.96 | 20.96 | 20.80 | 20.89 | 53,827 | +0.02(+0.07%) |
Feb 17, 2016 | 20.76 | 20.95 | 20.74 | 20.88 | 63,342 | +0.27(+1.33%) |
Feb 16, 2016 | 20.65 | 20.65 | 20.22 | 20.60 | 59,496 | -0.55(-2.60%) |
Feb 12, 2016 | 21.15 | 21.15 | 21.15 | 0 | -0.15(-0.70%) | |
Feb 11, 2016 | 21.01 | 21.63 | 20.96 | 21.30 | 335,698 | +0.17(+0.80%) |
Feb 10, 2016 | 21.28 | 21.32 | 21.13 | 21.13 | 788,994 | +0.10(+0.48%) |
Feb 09, 2016 | 20.84 | 21.17 | 20.84 | 21.03 | 56,764 | +0.21(+1.01%) |
Feb 08, 2016 | 20.56 | 20.82 | 20.46 | 20.82 | 46,564 | -0.41(-1.93%) |
Feb 05, 2016 | 21.33 | 21.33 | 21.11 | 21.23 | 50,705 | -0.10(-0.47%) |
Feb 04, 2016 | 20.90 | 21.37 | 20.90 | 21.33 | 29,857 | +0.18(+0.85%) |
Feb 03, 2016 | 20.76 | 21.15 | 20.62 | 21.15 | 49,488 | +0.80(+3.93%) |
Feb 02, 2016 | 20.50 | 20.50 | 20.23 | 20.35 | 73,485 | -0.36(-1.74%) |
Feb 01, 2016 | 20.55 | 20.73 | 20.53 | 20.71 | 111,652 | +0.09(+0.44%) |
Jan 29, 2016 | 20.45 | 20.69 | 20.42 | 20.62 | 58,219 | -0.08(-0.39%) |
Jan 28, 2016 | 20.76 | 20.82 | 20.48 | 20.70 | 148,881 | +0.27(+1.32%) |
Jan 27, 2016 | 20.53 | 20.74 | 20.39 | 20.43 | 58,339 | -0.33(-1.59%) |
Jan 26, 2016 | 20.66 | 20.85 | 20.64 | 20.76 | 99,729 | +0.11(+0.53%) |
Jan 25, 2016 | 20.75 | 20.78 | 20.56 | 20.65 | 115,007 | -0.20(-0.96%) |
Jan 22, 2016 | 20.93 | 21.07 | 20.77 | 20.85 | 107,623 | +0.43(+2.11%) |
Jan 21, 2016 | 20.19 | 20.45 | 20.08 | 20.42 | 98,864 | +0.16(+0.76%) |
Jan 20, 2016 | 20.17 | 20.37 | 19.87 | 20.27 | 113,446 | -0.15(-0.73%) |
Jan 19, 2016 | 20.47 | 20.51 | 20.26 | 20.41 | 135,857 | -0.05(-0.27%) |
Jan 15, 2016 | 20.47 | 20.47 | 20.47 | 0 | -0.59(-2.78%) | |
Jan 14, 2016 | 20.72 | 21.11 | 20.69 | 21.05 | 83,395 | +0.33(+1.59%) |
Jan 13, 2016 | 21.09 | 21.09 | 20.65 | 20.73 | 52,237 | -0.32(-1.52%) |
Jan 12, 2016 | 21.00 | 21.09 | 20.80 | 21.05 | 141,958 | +0.61(+2.96%) |
Jan 11, 2016 | 20.65 | 20.66 | 20.38 | 20.44 | 121,088 | -0.21(-1.02%) |
Jan 08, 2016 | 20.99 | 20.99 | 20.51 | 20.65 | 78,419 | -0.11(-0.53%) |
Jan 07, 2016 | 21.00 | 21.15 | 20.75 | 20.76 | 50,029 | -0.45(-2.12%) |
Jan 06, 2016 | 21.17 | 21.22 | 21.09 | 21.21 | 51,329 | -0.38(-1.76%) |
Jan 05, 2016 | 21.58 | 21.61 | 21.39 | 21.59 | 80,424 | -0.34(-1.57%) |
Jan 04, 2016 | 22.00 | 22.00 | 21.59 | 21.93 | 83,279 | -0.50(-2.21%) |
Dec 31, 2015 | 22.43 | 22.43 | 22.43 | 0 | -0.41(-1.80%) | |
Dec 30, 2015 | 22.98 | 22.98 | 22.81 | 22.84 | 53,286 | -0.13(-0.57%) |
Dec 29, 2015 | 22.98 | 23.05 | 22.89 | 22.97 | 148,951 | +0.23(+1.01%) |
Dec 28, 2015 | 22.79 | 22.85 | 22.68 | 22.74 | 88,062 | -0.11(-0.48%) |
Dec 24, 2015 | 22.85 | 22.85 | 22.85 | 0 | +0.12(+0.53%) | |
Dec 23, 2015 | 22.64 | 22.83 | 22.59 | 22.73 | 136,095 | +0.35(+1.56%) |
Dec 22, 2015 | 22.37 | 22.45 | 22.27 | 22.38 | 138,994 | +0.20(+0.90%) |
Dec 21, 2015 | 22.42 | 22.46 | 22.10 | 22.18 | 71,690 | -0.39(-1.73%) |
Dec 18, 2015 | 22.68 | 22.72 | 22.51 | 22.57 | 56,615 | -0.22(-0.97%) |
Dec 17, 2015 | 23.08 | 23.10 | 22.73 | 22.79 | 105,998 | -0.28(-1.21%) |
Dec 16, 2015 | 22.91 | 23.07 | 22.81 | 23.07 | 128,959 | +0.29(+1.27%) |
Dec 15, 2015 | 22.93 | 23.00 | 22.76 | 22.78 | 137,070 | +0.16(+0.71%) |
Dec 14, 2015 | 22.75 | 22.75 | 22.44 | 22.62 | 84,444 | +0.18(+0.80%) |
Dec 11, 2015 | 22.50 | 22.65 | 22.42 | 22.44 | 80,524 | -0.36(-1.58%) |
Dec 10, 2015 | 22.87 | 22.97 | 22.71 | 22.80 | 59,844 | +0.01(+0.04%) |
Dec 09, 2015 | 23.01 | 23.18 | 22.64 | 22.79 | 93,288 | -0.22(-0.96%) |
Dec 08, 2015 | 23.00 | 23.10 | 22.92 | 23.01 | 72,868 | -0.21(-0.90%) |
Dec 07, 2015 | 23.34 | 23.34 | 23.15 | 23.22 | 54,171 | +0.15(+0.65%) |
Dec 04, 2015 | 22.93 | 23.13 | 22.87 | 23.07 | 61,308 | +0.07(+0.30%) |
Dec 03, 2015 | 23.13 | 23.13 | 22.72 | 23.00 | 61,142 | +0.39(+1.72%) |
Dec 02, 2015 | 23.00 | 23.07 | 22.58 | 22.61 | 183,329 | -0.68(-2.92%) |
Dec 01, 2015 | 23.33 | 23.41 | 23.23 | 23.29 | 48,913 | -1.07(-4.39%) |
Nov 30, 2015 | 24.47 | 24.56 | 24.23 | 24.36 | 43,752 | -0.27(-1.10%) |
Nov 27, 2015 | 24.48 | 24.63 | 24.47 | 24.63 | 17,883 | +0.02(+0.06%) |
Nov 25, 2015 | 24.61 | 24.61 | 24.61 | 0 | +0.33(+1.36%) | |
Nov 24, 2015 | 24.15 | 24.37 | 24.15 | 24.29 | 35,380 | -0.23(-0.92%) |
Nov 23, 2015 | 24.65 | 24.42 | 24.51 | 70,897 | -0.19(-0.79%) | |
Nov 20, 2015 | 24.87 | 24.93 | 24.64 | 24.70 | 69,286 | +0.12(+0.51%) |
Nov 19, 2015 | 24.50 | 24.71 | 24.42 | 24.58 | 30,613 | +0.35(+1.44%) |
Nov 18, 2015 | 24.24 | 24.39 | 24.06 | 24.23 | 314,556 | -2.87(-10.59%) |
Nov 17, 2015 | 26.17 | 27.53 | 26.14 | 27.10 | 87,709 | +1.05(+4.03%) |
Nov 16, 2015 | 25.69 | 26.05 | 25.69 | 26.05 | 25,437 | +0.43(+1.68%) |
Nov 13, 2015 | 25.55 | 25.72 | 25.48 | 25.62 | 27,337 | -0.45(-1.73%) |
Nov 12, 2015 | 26.05 | 26.19 | 25.97 | 26.07 | 14,374 | -0.31(-1.18%) |
Nov 11, 2015 | 26.36 | 26.41 | 26.23 | 26.38 | 16,638 | +0.34(+1.31%) |
Nov 10, 2015 | 25.84 | 26.05 | 25.84 | 26.04 | 23,684 | -0.13(-0.50%) |
Nov 09, 2015 | 26.28 | 26.35 | 26.05 | 26.17 | 28,148 | -0.24(-0.93%) |
Nov 06, 2015 | 26.29 | 26.43 | 26.05 | 26.41 | 29,455 | -0.04(-0.13%) |
Nov 05, 2015 | 26.42 | 26.49 | 26.32 | 26.45 | 32,703 | +0.21(+0.80%) |
Nov 04, 2015 | 26.35 | 26.35 | 26.15 | 26.24 | 31,601 | -0.25(-0.94%) |
Nov 03, 2015 | 26.24 | 26.50 | 26.20 | 26.49 | 23,197 | +0.13(+0.49%) |
Nov 02, 2015 | 26.42 | 26.44 | 26.30 | 26.36 | 29,607 | +0.40(+1.54%) |
Oct 30, 2015 | 25.88 | 26.03 | 25.84 | 25.96 | 23,833 | +0.00(+0.00%) |
Oct 29, 2015 | 25.80 | 26.03 | 25.77 | 25.96 | 55,601 | -0.08(-0.31%) |
Oct 28, 2015 | 26.10 | 26.30 | 25.78 | 26.04 | 46,106 | +0.14(+0.54%) |
Oct 27, 2015 | 25.98 | 26.02 | 25.82 | 25.90 | 45,219 | +0.13(+0.50%) |
Oct 26, 2015 | 25.66 | 25.77 | 25.54 | 25.77 | 35,958 | +0.17(+0.66%) |
Oct 23, 2015 | 25.47 | 25.66 | 25.44 | 25.60 | 31,380 | +0.36(+1.41%) |
Oct 22, 2015 | 25.28 | 25.38 | 25.17 | 25.25 | 42,498 | +0.55(+2.25%) |
Oct 21, 2015 | 24.85 | 24.89 | 24.61 | 24.69 | 34,932 | -0.06(-0.26%) |
Oct 20, 2015 | 24.67 | 24.79 | 24.67 | 24.75 | 32,897 | -0.32(-1.26%) |
Oct 19, 2015 | 25.00 | 25.08 | 24.89 | 25.07 | 57,269 | -0.08(-0.32%) |
Oct 16, 2015 | 25.03 | 25.15 | 24.94 | 25.15 | 63,523 | -0.03(-0.12%) |
Oct 15, 2015 | 24.79 | 25.18 | 24.79 | 25.18 | 35,990 | +0.53(+2.15%) |
Oct 14, 2015 | 24.57 | 24.69 | 24.51 | 24.65 | 23,328 | -0.05(-0.20%) |
Oct 13, 2015 | 24.54 | 24.80 | 24.54 | 24.70 | 34,210 | -0.33(-1.32%) |
Oct 12, 2015 | 24.98 | 25.05 | 24.90 | 25.03 | 17,517 | +0.00(+0.00%) |
Oct 09, 2015 | 25.07 | 25.09 | 24.95 | 25.03 | 28,299 | +0.17(+0.68%) |
Oct 08, 2015 | 24.45 | 24.92 | 24.42 | 24.86 | 25,972 | +0.21(+0.85%) |
Oct 07, 2015 | 24.75 | 24.82 | 24.47 | 24.65 | 21,290 | +0.01(+0.04%) |
Oct 06, 2015 | 24.57 | 24.72 | 24.54 | 24.64 | 37,067 | +0.25(+1.03%) |
Oct 05, 2015 | 24.40 | 24.44 | 24.22 | 24.39 | 50,332 | +0.51(+2.14%) |
Oct 02, 2015 | 23.38 | 24.02 | 23.38 | 23.88 | 52,753 | +0.43(+1.83%) |
Oct 01, 2015 | 23.54 | 23.56 | 23.23 | 23.45 | 38,121 | -0.18(-0.76%) |
Sep 30, 2015 | 23.62 | 23.64 | 23.38 | 23.63 | 75,358 | +0.51(+2.21%) |
Sep 29, 2015 | 23.01 | 23.22 | 22.97 | 23.12 | 65,997 | +0.21(+0.92%) |
Sep 28, 2015 | 22.87 | 23.00 | 22.65 | 22.91 | 102,051 | -0.23(-0.99%) |
Sep 25, 2015 | 23.18 | 23.29 | 23.01 | 23.14 | 58,691 | +0.35(+1.54%) |
Sep 24, 2015 | 22.57 | 22.84 | 22.50 | 22.79 | 71,574 | +0.05(+0.22%) |
Sep 23, 2015 | 22.91 | 22.94 | 22.70 | 22.74 | 24,850 | -0.12(-0.52%) |
Sep 22, 2015 | 22.88 | 22.94 | 22.65 | 22.86 | 58,946 | -0.73(-3.09%) |
Sep 21, 2015 | 23.55 | 23.59 | 23.38 | 23.59 | 23,872 | +0.16(+0.68%) |
Sep 18, 2015 | 23.34 | 23.58 | 23.23 | 23.43 | 24,478 | -0.53(-2.21%) |
Sep 17, 2015 | 23.86 | 24.30 | 23.80 | 23.96 | 24,265 | +0.08(+0.34%) |
Sep 16, 2015 | 23.97 | 24.01 | 23.85 | 23.88 | 24,114 | +0.14(+0.59%) |
Sep 15, 2015 | 23.65 | 23.90 | 23.65 | 23.74 | 63,954 | +0.04(+0.17%) |
Sep 14, 2015 | 23.67 | 23.75 | 23.55 | 23.70 | 53,166 | -0.18(-0.75%) |
Sep 11, 2015 | 23.75 | 23.93 | 23.70 | 23.88 | 33,567 | +0.03(+0.13%) |
Sep 10, 2015 | 23.83 | 23.98 | 23.69 | 23.85 | 43,619 | +0.07(+0.27%) |
Sep 09, 2015 | 24.36 | 24.36 | 23.79 | 23.79 | 26,993 | -0.05(-0.23%) |
Sep 08, 2015 | 23.95 | 24.03 | 23.79 | 23.84 | 42,546 | +0.51(+2.19%) |
Sep 04, 2015 | 23.33 | 23.33 | 23.33 | 0 | -0.56(-2.32%) | |
Sep 03, 2015 | 23.98 | 24.17 | 23.80 | 23.89 | 33,832 | -0.06(-0.27%) |
Sep 02, 2015 | 23.93 | 23.98 | 23.71 | 23.95 | 34,982 | +0.46(+1.96%) |
Sep 01, 2015 | 23.60 | 23.72 | 23.41 | 23.49 | 52,073 | -0.46(-1.92%) |
Aug 31, 2015 | 23.93 | 24.01 | 23.84 | 23.95 | 54,151 | -0.04(-0.17%) |
Aug 28, 2015 | 23.99 | 24.13 | 23.89 | 23.99 | 55,335 | +0.05(+0.21%) |
Aug 27, 2015 | 23.89 | 24.11 | 23.83 | 23.94 | 69,743 | +0.00(+0.00%) |
Aug 26, 2015 | 23.89 | 23.94 | 23.37 | 23.94 | 55,934 | +0.07(+0.29%) |
Aug 25, 2015 | 24.41 | 24.41 | 23.64 | 23.87 | 56,832 | +0.27(+1.12%) |
Aug 24, 2015 | 23.00 | 24.15 | 23.00 | 23.61 | 62,792 | -0.57(-2.34%) |
Aug 21, 2015 | 24.64 | 24.66 | 24.02 | 24.17 | 56,220 | -0.33(-1.35%) |
Aug 20, 2015 | 24.78 | 24.79 | 24.47 | 24.50 | 33,695 | -0.58(-2.31%) |
Aug 19, 2015 | 24.99 | 25.16 | 24.84 | 25.08 | 28,152 | -0.22(-0.87%) |
Aug 18, 2015 | 25.41 | 25.45 | 25.30 | 25.30 | 28,707 | -0.35(-1.36%) |
Aug 17, 2015 | 25.33 | 25.65 | 25.32 | 25.65 | 31,335 | -0.14(-0.54%) |
Aug 14, 2015 | 25.71 | 25.81 | 25.64 | 25.79 | 40,325 | -0.03(-0.10%) |
Aug 13, 2015 | 25.70 | 25.86 | 25.66 | 25.82 | 27,520 | +0.01(+0.02%) |
Aug 12, 2015 | 25.69 | 25.91 | 25.57 | 25.81 | 26,775 | -0.35(-1.34%) |
Aug 11, 2015 | 26.34 | 26.37 | 26.07 | 26.16 | 25,308 | -0.70(-2.61%) |
Aug 10, 2015 | 26.55 | 26.86 | 26.55 | 26.86 | 33,884 | +0.36(+1.38%) |
Aug 07, 2015 | 26.29 | 26.51 | 26.26 | 26.50 | 34,899 | -0.08(-0.32%) |
Aug 06, 2015 | 26.58 | 26.60 | 26.44 | 26.58 | 42,180 | +0.08(+0.30%) |
Aug 05, 2015 | 26.51 | 26.54 | 26.39 | 26.50 | 31,104 | +0.29(+1.11%) |
Aug 04, 2015 | 26.24 | 26.39 | 26.13 | 26.21 | 64,747 | +0.01(+0.04%) |
Aug 03, 2015 | 26.17 | 26.24 | 26.05 | 26.20 | 39,971 | +0.15(+0.58%) |
Jul 31, 2015 | 25.98 | 26.15 | 25.88 | 26.05 | 26,314 | +0.46(+1.80%) |
Jul 30, 2015 | 25.50 | 25.59 | 25.36 | 25.59 | 19,968 | +0.08(+0.31%) |
Jul 29, 2015 | 25.19 | 25.55 | 25.13 | 25.51 | 24,163 | -0.26(-1.01%) |
Jul 28, 2015 | 25.60 | 25.79 | 25.47 | 25.77 | 31,860 | +0.35(+1.38%) |
Jul 27, 2015 | 25.52 | 25.57 | 25.42 | 25.42 | 36,288 | -0.26(-1.01%) |
Jul 24, 2015 | 25.92 | 25.92 | 25.68 | 25.68 | 18,868 | -0.23(-0.89%) |
Jul 23, 2015 | 26.07 | 26.07 | 25.91 | 25.91 | 25,436 | -0.07(-0.27%) |
Jul 22, 2015 | 25.92 | 26.09 | 25.85 | 25.98 | 32,087 | -0.33(-1.25%) |
Jul 21, 2015 | 26.28 | 26.31 | 26.18 | 26.31 | 47,841 | +0.11(+0.42%) |
Jul 20, 2015 | 26.35 | 26.35 | 26.20 | 26.20 | 27,958 | -0.01(-0.04%) |
Jul 17, 2015 | 26.22 | 26.28 | 26.10 | 26.21 | 22,926 | -0.06(-0.23%) |
Jul 16, 2015 | 26.31 | 26.31 | 26.15 | 26.27 | 48,681 | +0.24(+0.92%) |
Jul 15, 2015 | 26.20 | 26.25 | 26.02 | 26.03 | 28,798 | -0.18(-0.69%) |
Jul 14, 2015 | 26.12 | 26.21 | 26.02 | 26.21 | 32,148 | +0.06(+0.23%) |
Jul 13, 2015 | 26.21 | 26.21 | 26.10 | 26.15 | 35,613 | -0.01(-0.04%) |
Jul 10, 2015 | 25.97 | 26.16 | 25.90 | 26.16 | 38,267 | +1.32(+5.31%) |
Jul 09, 2015 | 24.97 | 25.04 | 24.72 | 24.84 | 35,494 | +0.62(+2.56%) |
Jul 08, 2015 | 24.30 | 24.36 | 24.11 | 24.22 | 36,368 | -0.35(-1.42%) |
Jul 07, 2015 | 24.16 | 24.59 | 23.89 | 24.57 | 25,496 | -0.10(-0.41%) |
Jul 06, 2015 | 24.77 | 25.02 | 24.56 | 24.67 | 61,831 | -0.74(-2.91%) |
Jul 02, 2015 | 25.41 | 25.41 | 25.41 | 0 | -0.09(-0.35%) | |
Jul 01, 2015 | 25.76 | 25.84 | 25.40 | 25.50 | 175,891 | +0.10(+0.39%) |
Jun 30, 2015 | 25.93 | 25.94 | 25.17 | 25.40 | 39,218 | -0.36(-1.40%) |
Jun 29, 2015 | 25.95 | 26.10 | 25.70 | 25.76 | 67,872 | -0.99(-3.71%) |
Jun 26, 2015 | 26.92 | 26.95 | 26.67 | 26.75 | 31,140 | +0.11(+0.42%) |
Jun 25, 2015 | 26.70 | 26.76 | 26.50 | 26.64 | 31,965 | +0.01(+0.04%) |
Jun 24, 2015 | 26.64 | 26.69 | 26.52 | 26.63 | 53,714 | -0.10(-0.36%) |
Jun 23, 2015 | 26.68 | 26.79 | 26.64 | 26.73 | 26,731 | -0.09(-0.35%) |
Jun 22, 2015 | 26.65 | 27.00 | 26.65 | 26.82 | 40,175 | +1.17(+4.56%) |
Jun 19, 2015 | 25.70 | 25.75 | 25.53 | 25.65 | 20,762 | -0.18(-0.70%) |
Jun 18, 2015 | 25.71 | 26.23 | 25.71 | 25.83 | 59,081 | +0.36(+1.41%) |
Jun 17, 2015 | 25.54 | 25.56 | 25.24 | 25.47 | 39,525 | -0.02(-0.08%) |
Jun 16, 2015 | 25.34 | 25.52 | 25.20 | 25.49 | 35,861 | +0.04(+0.14%) |
Jun 15, 2015 | 25.22 | 25.50 | 25.22 | 25.45 | 42,103 | -0.27(-1.03%) |
Jun 12, 2015 | 25.65 | 25.80 | 25.55 | 25.72 | 94,569 | -0.66(-2.48%) |
Jun 11, 2015 | 26.55 | 26.55 | 26.24 | 26.38 | 28,363 | +0.16(+0.59%) |
Jun 10, 2015 | 25.82 | 26.25 | 25.79 | 26.22 | 68,951 | +0.80(+3.15%) |
Jun 09, 2015 | 25.41 | 25.55 | 25.29 | 25.42 | 40,459 | +0.06(+0.24%) |
Jun 08, 2015 | 25.23 | 25.42 | 25.23 | 25.36 | 19,383 | -0.01(-0.04%) |
Jun 05, 2015 | 25.38 | 25.45 | 25.23 | 25.37 | 31,283 | -0.52(-2.01%) |
Jun 04, 2015 | 26.18 | 26.38 | 25.78 | 25.89 | 38,470 | -0.34(-1.30%) |
Jun 03, 2015 | 26.20 | 26.45 | 26.20 | 26.23 | 33,692 | +0.33(+1.27%) |
Jun 02, 2015 | 25.68 | 25.98 | 25.68 | 25.90 | 26,979 | +0.20(+0.78%) |
Jun 01, 2015 | 25.74 | 25.75 | 25.54 | 25.70 | 34,828 | -0.11(-0.43%) |
May 29, 2015 | 26.15 | 26.15 | 25.69 | 25.81 | 35,217 | -0.38(-1.45%) |
May 28, 2015 | 26.19 | 26.29 | 25.88 | 26.19 | 34,681 | +0.04(+0.15%) |
May 27, 2015 | 25.66 | 26.19 | 25.66 | 26.15 | 36,547 | +0.66(+2.59%) |
May 26, 2015 | 25.85 | 25.85 | 25.41 | 25.49 | 31,145 | -0.57(-2.19%) |
May 22, 2015 | 26.06 | 26.06 | 26.06 | 0 | -0.35(-1.33%) | |
May 21, 2015 | 26.29 | 26.43 | 26.29 | 26.41 | 31,645 | +0.08(+0.30%) |
May 20, 2015 | 26.18 | 26.40 | 26.14 | 26.33 | 39,197 | -0.03(-0.09%) |
May 19, 2015 | 26.35 | 26.46 | 26.32 | 26.36 | 20,080 | +0.07(+0.29%) |
May 18, 2015 | 26.20 | 26.36 | 26.14 | 26.28 | 13,615 | -0.14(-0.53%) |
May 15, 2015 | 26.40 | 26.45 | 26.19 | 26.42 | 35,338 | -0.11(-0.41%) |
May 14, 2015 | 26.34 | 26.53 | 26.25 | 26.53 | 18,376 | +0.61(+2.35%) |
May 13, 2015 | 26.13 | 26.27 | 25.88 | 25.92 | 110,662 | -0.46(-1.74%) |
May 12, 2015 | 25.80 | 26.46 | 25.80 | 26.38 | 30,949 | -0.09(-0.34%) |
May 11, 2015 | 26.58 | 26.59 | 26.38 | 26.47 | 47,149 | -0.56(-2.07%) |
May 08, 2015 | 26.79 | 27.12 | 26.79 | 27.03 | 40,401 | +0.81(+3.09%) |
May 07, 2015 | 26.21 | 26.27 | 26.14 | 26.22 | 38,774 | -0.19(-0.70%) |
May 06, 2015 | 26.28 | 26.55 | 26.28 | 26.41 | 20,495 | +0.46(+1.75%) |
May 05, 2015 | 26.34 | 26.34 | 25.90 | 25.95 | 18,097 | -0.50(-1.89%) |
May 04, 2015 | 26.55 | 26.61 | 26.40 | 26.45 | 24,648 | +0.16(+0.61%) |