Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.16 | 24.38 | 23.52 | 24.20 | 64,137 | -0.08(-0.32%) |
Apr 28, 2016 | 23.81 | 24.40 | 23.64 | 24.28 | 73,708 | +0.42(+1.77%) |
Apr 27, 2016 | 23.32 | 23.90 | 23.19 | 23.86 | 105,522 | +0.38(+1.60%) |
Apr 26, 2016 | 23.07 | 23.49 | 23.06 | 23.48 | 46,515 | +0.37(+1.59%) |
Apr 25, 2016 | 23.30 | 23.30 | 23.02 | 23.11 | 76,121 | -0.30(-1.27%) |
Apr 22, 2016 | 23.37 | 23.60 | 23.16 | 23.41 | 133,158 | +0.02(+0.10%) |
Apr 21, 2016 | 23.42 | 23.51 | 23.18 | 23.39 | 92,259 | -0.13(-0.57%) |
Apr 20, 2016 | 23.65 | 23.87 | 23.27 | 23.52 | 121,381 | -0.21(-0.89%) |
Apr 19, 2016 | 24.19 | 24.32 | 23.71 | 23.73 | 45,086 | -0.45(-1.84%) |
Apr 18, 2016 | 24.08 | 24.42 | 23.81 | 24.18 | 72,032 | +0.03(+0.13%) |
Apr 15, 2016 | 24.14 | 24.47 | 24.07 | 24.14 | 58,267 | -0.12(-0.48%) |
Apr 14, 2016 | 24.39 | 24.42 | 24.01 | 24.26 | 68,242 | -0.09(-0.38%) |
Apr 13, 2016 | 24.34 | 25.22 | 24.12 | 24.36 | 39,225 | +0.06(+0.26%) |
Apr 12, 2016 | 25.13 | 25.17 | 24.23 | 24.29 | 104,048 | -0.92(-3.66%) |
Apr 11, 2016 | 25.58 | 25.81 | 25.14 | 25.22 | 49,088 | -0.30(-1.19%) |
Apr 08, 2016 | 25.66 | 25.94 | 25.32 | 25.52 | 75,374 | -0.05(-0.21%) |
Apr 07, 2016 | 25.43 | 25.66 | 25.30 | 25.58 | 186,826 | +0.06(+0.24%) |
Apr 06, 2016 | 25.43 | 25.69 | 25.31 | 25.51 | 46,548 | +0.08(+0.31%) |
Apr 05, 2016 | 25.50 | 25.76 | 25.30 | 25.43 | 78,660 | -0.18(-0.70%) |
Apr 04, 2016 | 25.29 | 25.72 | 25.11 | 25.61 | 75,235 | +0.23(+0.89%) |
Apr 01, 2016 | 25.05 | 25.47 | 24.84 | 25.39 | 131,830 | +0.17(+0.68%) |
Mar 31, 2016 | 25.63 | 25.94 | 25.19 | 25.22 | 97,858 | -0.69(-2.66%) |
Mar 30, 2016 | 25.73 | 26.05 | 25.50 | 25.90 | 45,079 | +0.27(+1.04%) |
Mar 29, 2016 | 24.97 | 25.65 | 24.90 | 25.64 | 52,561 | +0.55(+2.18%) |
Mar 28, 2016 | 25.12 | 25.34 | 24.86 | 25.09 | 35,824 | +0.00(+0.00%) |
Mar 24, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 70,365 | -0.16(-0.62%) |
Mar 23, 2016 | 25.42 | 25.60 | 25.10 | 25.25 | 89,512 | -0.26(-1.01%) |
Mar 22, 2016 | 25.16 | 25.64 | 24.76 | 25.50 | 62,231 | +0.16(+0.62%) |
Mar 21, 2016 | 25.24 | 25.55 | 25.11 | 25.35 | 49,240 | -0.05(-0.18%) |
Mar 18, 2016 | 25.77 | 26.41 | 25.25 | 25.40 | 111,376 | -0.20(-0.79%) |
Mar 17, 2016 | 24.68 | 25.79 | 24.68 | 25.60 | 89,390 | +0.83(+3.34%) |
Mar 16, 2016 | 24.25 | 24.82 | 24.25 | 24.77 | 135,550 | +0.45(+1.83%) |
Mar 15, 2016 | 24.18 | 25.07 | 23.96 | 24.32 | 54,334 | +0.02(+0.06%) |
Mar 14, 2016 | 24.25 | 24.57 | 23.89 | 24.31 | 111,110 | -0.09(-0.35%) |
Mar 11, 2016 | 24.16 | 24.48 | 23.99 | 24.39 | 66,523 | +0.37(+1.53%) |
Mar 10, 2016 | 24.51 | 24.59 | 23.48 | 24.03 | 90,457 | -0.35(-1.44%) |
Mar 09, 2016 | 24.62 | 24.71 | 24.12 | 24.38 | 61,985 | -0.16(-0.63%) |
Mar 08, 2016 | 24.39 | 24.61 | 24.35 | 24.53 | 68,758 | +0.13(+0.54%) |
Mar 07, 2016 | 24.15 | 24.43 | 23.82 | 24.40 | 63,325 | +0.09(+0.38%) |
Mar 04, 2016 | 23.58 | 24.84 | 23.50 | 24.31 | 114,409 | +0.61(+2.59%) |
Mar 03, 2016 | 23.37 | 23.72 | 23.03 | 23.70 | 106,705 | +0.19(+0.83%) |
Mar 02, 2016 | 23.33 | 23.68 | 22.99 | 23.50 | 161,330 | +0.06(+0.27%) |
Mar 01, 2016 | 22.91 | 23.48 | 22.41 | 23.44 | 254,116 | +0.74(+3.25%) |
Feb 29, 2016 | 22.66 | 23.28 | 22.27 | 22.70 | 238,925 | +0.08(+0.34%) |
Feb 26, 2016 | 22.75 | 22.91 | 22.48 | 22.62 | 98,136 | -0.04(-0.17%) |
Feb 25, 2016 | 23.34 | 23.34 | 22.55 | 22.66 | 111,657 | -0.57(-2.44%) |
Feb 24, 2016 | 23.27 | 23.46 | 22.77 | 23.23 | 70,947 | -0.21(-0.89%) |
Feb 23, 2016 | 23.50 | 23.81 | 22.56 | 23.44 | 104,723 | -0.16(-0.69%) |
Feb 22, 2016 | 23.91 | 25.00 | 23.53 | 23.60 | 90,878 | -0.17(-0.72%) |
Feb 19, 2016 | 23.59 | 24.04 | 23.45 | 23.77 | 212,795 | +0.29(+1.22%) |
Feb 18, 2016 | 23.75 | 24.94 | 23.25 | 23.49 | 202,343 | -0.99(-4.06%) |
Feb 17, 2016 | 24.95 | 25.03 | 24.35 | 24.48 | 144,774 | -0.43(-1.71%) |
Feb 16, 2016 | 25.35 | 25.35 | 24.73 | 24.91 | 108,816 | -0.25(-0.99%) |
Feb 12, 2016 | 24.87 | 25.16 | 25.16 | 25.16 | 65,666 | +0.43(+1.73%) |
Feb 11, 2016 | 24.53 | 24.95 | 24.48 | 24.73 | 56,646 | -0.06(-0.25%) |
Feb 10, 2016 | 24.99 | 25.51 | 24.76 | 24.79 | 71,748 | -0.12(-0.47%) |
Feb 09, 2016 | 24.37 | 25.23 | 24.37 | 24.91 | 50,772 | +0.26(+1.07%) |
Feb 08, 2016 | 24.29 | 24.90 | 23.85 | 24.64 | 128,605 | +0.24(+0.99%) |
Feb 05, 2016 | 24.89 | 25.15 | 24.33 | 24.40 | 93,234 | -0.57(-2.27%) |
Feb 04, 2016 | 25.58 | 25.71 | 24.88 | 24.97 | 55,213 | -0.61(-2.37%) |
Feb 03, 2016 | 25.62 | 25.84 | 25.11 | 25.58 | 93,023 | +0.08(+0.30%) |
Feb 02, 2016 | 25.75 | 25.90 | 25.46 | 25.50 | 80,341 | -0.47(-1.79%) |
Feb 01, 2016 | 26.41 | 26.41 | 25.88 | 25.96 | 121,253 | -0.38(-1.44%) |
Jan 29, 2016 | 25.55 | 26.59 | 25.51 | 26.34 | 278,261 | +0.82(+3.19%) |
Jan 28, 2016 | 25.27 | 25.66 | 25.16 | 25.53 | 91,995 | +0.49(+1.95%) |
Jan 27, 2016 | 25.70 | 25.70 | 25.01 | 25.04 | 354,360 | -0.71(-2.77%) |
Jan 26, 2016 | 26.15 | 26.25 | 25.65 | 25.75 | 113,799 | -0.23(-0.90%) |
Jan 25, 2016 | 25.78 | 26.11 | 25.49 | 25.99 | 164,182 | +0.16(+0.63%) |
Jan 22, 2016 | 25.69 | 25.90 | 25.46 | 25.82 | 94,489 | +0.37(+1.46%) |
Jan 21, 2016 | 25.60 | 25.94 | 25.34 | 25.45 | 125,849 | -0.07(-0.27%) |
Jan 20, 2016 | 25.72 | 25.88 | 25.23 | 25.52 | 209,734 | -0.36(-1.38%) |
Jan 19, 2016 | 25.97 | 26.18 | 25.58 | 25.88 | 164,584 | +0.16(+0.60%) |
Jan 15, 2016 | 25.56 | 25.72 | 25.72 | 25.72 | 274,510 | -0.07(-0.27%) |
Jan 14, 2016 | 26.03 | 26.37 | 25.71 | 25.79 | 160,226 | -0.17(-0.66%) |
Jan 13, 2016 | 26.39 | 26.45 | 25.75 | 25.96 | 96,098 | -0.38(-1.44%) |
Jan 12, 2016 | 26.21 | 26.53 | 26.02 | 26.34 | 107,585 | +0.38(+1.47%) |
Jan 11, 2016 | 25.55 | 26.22 | 25.52 | 25.96 | 234,410 | +0.36(+1.40%) |
Jan 08, 2016 | 25.97 | 25.99 | 25.02 | 25.61 | 456,456 | -0.50(-1.90%) |
Jan 07, 2016 | 25.61 | 26.29 | 25.57 | 26.10 | 182,772 | +0.05(+0.18%) |
Jan 06, 2016 | 25.59 | 26.50 | 25.59 | 26.06 | 265,498 | +0.25(+0.96%) |
Jan 05, 2016 | 25.69 | 26.04 | 25.52 | 25.81 | 332,850 | -0.23(-0.89%) |
Jan 04, 2016 | 25.71 | 26.16 | 25.35 | 26.04 | 184,477 | -0.01(-0.03%) |
Dec 31, 2015 | 26.40 | 26.05 | 26.05 | 26.05 | 125,152 | -0.38(-1.44%) |
Dec 30, 2015 | 26.72 | 26.83 | 26.41 | 26.43 | 196,145 | -0.25(-0.93%) |
Dec 29, 2015 | 26.31 | 26.72 | 26.24 | 26.68 | 82,749 | +0.35(+1.33%) |
Dec 28, 2015 | 26.31 | 26.67 | 26.19 | 26.33 | 135,471 | -0.01(-0.03%) |
Dec 24, 2015 | 26.54 | 26.34 | 26.34 | 26.34 | 70,559 | +0.01(+0.03%) |
Dec 23, 2015 | 26.56 | 26.72 | 26.23 | 26.33 | 75,055 | +0.16(+0.62%) |
Dec 22, 2015 | 26.34 | 26.83 | 25.88 | 26.17 | 411,297 | -0.04(-0.15%) |
Dec 21, 2015 | 26.17 | 26.34 | 25.62 | 26.20 | 163,273 | +0.23(+0.87%) |
Dec 18, 2015 | 25.96 | 26.27 | 25.38 | 25.98 | 359,427 | +0.12(+0.48%) |
Dec 17, 2015 | 25.45 | 26.08 | 25.08 | 25.85 | 145,047 | +0.42(+1.65%) |
Dec 16, 2015 | 25.76 | 26.86 | 25.30 | 25.44 | 266,017 | -0.03(-0.12%) |
Dec 15, 2015 | 24.64 | 25.65 | 24.64 | 25.47 | 298,603 | +0.98(+4.00%) |
Dec 14, 2015 | 24.57 | 25.12 | 24.22 | 24.49 | 194,435 | +0.16(+0.67%) |
Dec 11, 2015 | 24.32 | 25.42 | 24.14 | 24.32 | 255,490 | +0.21(+0.87%) |
Dec 10, 2015 | 24.19 | 24.21 | 23.87 | 24.12 | 89,345 | +0.14(+0.58%) |
Dec 09, 2015 | 23.87 | 24.41 | 23.87 | 23.98 | 224,619 | +0.22(+0.91%) |
Dec 08, 2015 | 23.68 | 23.85 | 23.21 | 23.76 | 135,865 | -0.08(-0.35%) |
Dec 07, 2015 | 23.86 | 23.95 | 23.60 | 23.84 | 101,686 | -0.08(-0.34%) |
Dec 04, 2015 | 23.44 | 24.18 | 23.44 | 23.92 | 58,234 | +0.43(+1.82%) |
Dec 03, 2015 | 24.07 | 24.33 | 23.14 | 23.50 | 105,358 | -0.55(-2.27%) |
Dec 02, 2015 | 23.88 | 24.26 | 23.61 | 24.04 | 86,439 | +0.16(+0.66%) |
Dec 01, 2015 | 24.07 | 24.38 | 23.75 | 23.89 | 148,730 | -0.14(-0.59%) |
Nov 30, 2015 | 24.35 | 24.39 | 23.95 | 24.03 | 130,057 | -0.30(-1.23%) |
Nov 27, 2015 | 24.32 | 24.62 | 24.20 | 24.33 | 19,089 | -0.01(-0.06%) |
Nov 25, 2015 | 24.03 | 24.34 | 24.34 | 24.34 | 85,634 | +0.39(+1.62%) |
Nov 24, 2015 | 23.80 | 24.37 | 23.67 | 23.95 | 199,712 | -0.03(-0.12%) |
Nov 23, 2015 | 24.14 | 24.21 | 23.71 | 23.98 | 228,773 | +0.71(+3.06%) |
Nov 20, 2015 | 23.35 | 23.62 | 23.08 | 23.27 | 161,949 | +0.03(+0.13%) |
Nov 19, 2015 | 23.50 | 23.52 | 23.12 | 23.24 | 71,316 | -0.22(-0.96%) |
Nov 18, 2015 | 23.21 | 23.47 | 22.82 | 23.47 | 147,572 | +0.37(+1.59%) |
Nov 17, 2015 | 23.49 | 24.42 | 22.52 | 23.10 | 148,563 | +0.25(+1.11%) |
Nov 16, 2015 | 22.31 | 22.90 | 22.01 | 22.85 | 187,326 | +0.41(+1.84%) |
Nov 13, 2015 | 22.35 | 22.67 | 22.16 | 22.43 | 158,642 | -0.04(-0.20%) |
Nov 12, 2015 | 22.38 | 22.50 | 22.17 | 22.48 | 80,113 | +0.02(+0.10%) |
Nov 11, 2015 | 22.79 | 22.83 | 22.46 | 22.46 | 80,465 | -0.34(-1.48%) |
Nov 10, 2015 | 22.83 | 23.01 | 22.52 | 22.79 | 114,359 | -0.16(-0.68%) |
Nov 09, 2015 | 22.82 | 23.28 | 22.74 | 22.95 | 232,931 | +0.22(+0.99%) |
Nov 06, 2015 | 21.89 | 22.90 | 21.77 | 22.73 | 198,055 | +0.61(+2.78%) |
Nov 05, 2015 | 21.19 | 22.11 | 20.97 | 22.11 | 180,566 | +1.08(+5.12%) |
Nov 04, 2015 | 21.19 | 21.41 | 20.81 | 21.03 | 328,411 | -0.11(-0.53%) |
Nov 03, 2015 | 21.33 | 21.41 | 20.91 | 21.15 | 164,398 | -0.19(-0.88%) |
Nov 02, 2015 | 21.97 | 22.03 | 21.02 | 21.33 | 235,288 | -0.70(-3.16%) |
Oct 30, 2015 | 22.12 | 22.51 | 21.17 | 22.03 | 252,578 | -0.07(-0.30%) |
Oct 29, 2015 | 22.46 | 22.67 | 22.04 | 22.10 | 572,187 | -0.45(-1.99%) |
Oct 28, 2015 | 21.89 | 22.69 | 21.68 | 22.55 | 145,719 | +0.65(+2.97%) |
Oct 27, 2015 | 21.58 | 21.92 | 21.44 | 21.89 | 190,849 | +0.16(+0.72%) |
Oct 26, 2015 | 21.63 | 21.77 | 21.45 | 21.74 | 56,385 | +0.10(+0.45%) |
Oct 23, 2015 | 20.97 | 21.71 | 20.59 | 21.64 | 215,698 | +0.79(+3.81%) |
Oct 22, 2015 | 20.76 | 21.00 | 20.71 | 20.85 | 177,573 | +0.14(+0.69%) |
Oct 21, 2015 | 20.46 | 20.86 | 20.40 | 20.70 | 141,873 | +0.24(+1.17%) |
Oct 20, 2015 | 20.00 | 20.80 | 19.93 | 20.46 | 310,156 | +0.51(+2.55%) |
Oct 19, 2015 | 20.03 | 20.03 | 19.90 | 19.96 | 81,931 | -0.07(-0.34%) |
Oct 16, 2015 | 20.17 | 20.21 | 19.84 | 20.02 | 46,754 | -0.10(-0.52%) |
Oct 15, 2015 | 19.96 | 20.15 | 19.84 | 20.13 | 115,291 | +0.28(+1.43%) |
Oct 14, 2015 | 19.96 | 20.01 | 19.78 | 19.84 | 82,409 | -0.14(-0.71%) |
Oct 13, 2015 | 19.94 | 20.15 | 19.84 | 19.99 | 64,327 | -0.02(-0.11%) |
Oct 12, 2015 | 20.14 | 20.23 | 19.87 | 20.01 | 101,643 | -0.16(-0.78%) |
Oct 09, 2015 | 19.98 | 20.26 | 19.84 | 20.17 | 187,635 | +0.16(+0.82%) |
Oct 08, 2015 | 19.88 | 20.18 | 19.66 | 20.00 | 62,271 | +0.16(+0.83%) |
Oct 07, 2015 | 19.96 | 20.21 | 19.64 | 19.84 | 76,476 | -0.06(-0.30%) |
Oct 06, 2015 | 20.21 | 20.29 | 19.63 | 19.90 | 175,684 | -0.31(-1.56%) |
Oct 05, 2015 | 20.32 | 20.47 | 20.17 | 20.21 | 129,243 | +0.00(+0.00%) |
Oct 02, 2015 | 20.01 | 20.21 | 19.82 | 20.21 | 71,091 | +0.04(+0.19%) |
Oct 01, 2015 | 20.08 | 20.20 | 19.69 | 20.17 | 212,278 | +0.04(+0.22%) |
Sep 30, 2015 | 19.44 | 20.21 | 19.40 | 20.13 | 195,077 | +0.69(+3.54%) |
Sep 29, 2015 | 20.44 | 20.44 | 19.39 | 19.44 | 108,702 | -0.91(-4.49%) |
Sep 28, 2015 | 20.40 | 20.76 | 20.25 | 20.35 | 222,833 | -0.12(-0.58%) |
Sep 25, 2015 | 20.94 | 21.13 | 20.40 | 20.47 | 139,217 | -0.28(-1.33%) |
Sep 24, 2015 | 20.46 | 20.78 | 20.33 | 20.75 | 180,594 | +0.24(+1.17%) |
Sep 23, 2015 | 20.20 | 20.68 | 20.20 | 20.51 | 118,908 | +0.29(+1.44%) |
Sep 22, 2015 | 20.70 | 20.79 | 19.99 | 20.22 | 129,699 | -0.56(-2.70%) |
Sep 21, 2015 | 20.97 | 21.03 | 20.64 | 20.78 | 162,700 | +0.01(+0.04%) |
Sep 18, 2015 | 20.79 | 21.10 | 20.55 | 20.77 | 676,474 | -0.22(-1.07%) |
Sep 17, 2015 | 20.97 | 21.18 | 20.96 | 21.00 | 78,995 | -0.04(-0.18%) |
Sep 16, 2015 | 21.12 | 21.20 | 20.83 | 21.03 | 43,398 | +0.00(+0.00%) |
Sep 15, 2015 | 21.02 | 21.38 | 20.87 | 21.03 | 156,320 | +0.03(+0.14%) |
Sep 14, 2015 | 21.06 | 21.06 | 20.94 | 21.00 | 61,999 | +0.02(+0.11%) |
Sep 11, 2015 | 20.78 | 21.00 | 20.76 | 20.98 | 110,724 | +0.07(+0.32%) |
Sep 10, 2015 | 20.78 | 21.00 | 20.75 | 20.91 | 38,762 | +0.15(+0.72%) |
Sep 09, 2015 | 20.88 | 20.98 | 20.62 | 20.76 | 52,607 | -0.07(-0.36%) |
Sep 08, 2015 | 20.85 | 20.98 | 20.76 | 20.84 | 61,038 | +0.23(+1.12%) |
Sep 04, 2015 | 20.79 | 20.61 | 20.61 | 20.61 | 137,322 | -0.20(-0.97%) |
Sep 03, 2015 | 20.33 | 21.41 | 20.33 | 20.81 | 140,204 | +0.46(+2.27%) |
Sep 02, 2015 | 20.33 | 20.64 | 19.79 | 20.35 | 150,018 | +0.19(+0.96%) |
Sep 01, 2015 | 20.24 | 20.67 | 19.03 | 20.15 | 90,140 | -0.39(-1.88%) |
Aug 31, 2015 | 19.89 | 20.72 | 19.89 | 20.54 | 132,616 | +0.60(+3.02%) |
Aug 28, 2015 | 19.71 | 20.00 | 19.60 | 19.94 | 65,950 | +0.14(+0.71%) |
Aug 27, 2015 | 19.78 | 19.85 | 19.61 | 19.80 | 79,855 | +0.13(+0.68%) |
Aug 26, 2015 | 19.78 | 19.87 | 19.29 | 19.66 | 125,841 | +0.23(+1.19%) |
Aug 25, 2015 | 19.99 | 19.99 | 19.22 | 19.43 | 81,175 | -0.04(-0.23%) |
Aug 24, 2015 | 18.90 | 19.76 | 18.74 | 19.48 | 126,437 | -0.11(-0.57%) |
Aug 21, 2015 | 19.40 | 19.83 | 19.07 | 19.59 | 101,312 | -0.07(-0.34%) |
Aug 20, 2015 | 19.79 | 19.95 | 19.63 | 19.66 | 42,086 | -0.19(-0.97%) |
Aug 19, 2015 | 19.77 | 20.14 | 19.72 | 19.85 | 32,316 | -0.17(-0.86%) |
Aug 18, 2015 | 20.12 | 20.20 | 18.53 | 20.02 | 26,588 | -0.22(-1.07%) |
Aug 17, 2015 | 19.88 | 20.38 | 19.85 | 20.24 | 51,690 | +0.32(+1.61%) |
Aug 14, 2015 | 20.24 | 20.41 | 19.73 | 19.92 | 97,844 | -0.44(-2.16%) |
Aug 13, 2015 | 20.52 | 20.67 | 20.24 | 20.35 | 58,065 | -0.10(-0.47%) |
Aug 12, 2015 | 20.52 | 20.59 | 20.31 | 20.45 | 134,309 | -0.12(-0.58%) |
Aug 11, 2015 | 20.70 | 20.70 | 20.51 | 20.57 | 98,678 | -0.09(-0.43%) |
Aug 10, 2015 | 20.81 | 20.83 | 20.61 | 20.66 | 115,059 | +0.01(+0.04%) |
Aug 07, 2015 | 20.56 | 20.83 | 20.47 | 20.65 | 220,740 | +0.01(+0.07%) |
Aug 06, 2015 | 20.80 | 21.08 | 20.49 | 20.64 | 250,226 | -0.05(-0.25%) |
Aug 05, 2015 | 20.82 | 20.94 | 20.55 | 20.69 | 148,312 | +0.11(+0.54%) |
Aug 04, 2015 | 20.50 | 20.70 | 20.42 | 20.58 | 47,596 | +0.11(+0.55%) |
Aug 03, 2015 | 20.38 | 20.72 | 20.30 | 20.47 | 156,697 | +0.04(+0.18%) |
Jul 31, 2015 | 20.25 | 20.76 | 20.25 | 20.43 | 131,772 | +0.25(+1.22%) |
Jul 30, 2015 | 20.30 | 20.50 | 20.02 | 20.18 | 62,320 | -0.08(-0.40%) |
Jul 29, 2015 | 19.98 | 20.45 | 19.68 | 20.27 | 61,301 | +0.33(+1.64%) |
Jul 28, 2015 | 20.15 | 20.15 | 19.72 | 19.94 | 66,249 | -0.06(-0.30%) |
Jul 27, 2015 | 20.06 | 20.66 | 19.96 | 20.00 | 77,149 | -0.10(-0.48%) |
Jul 24, 2015 | 20.27 | 20.33 | 20.03 | 20.09 | 70,118 | -0.24(-1.17%) |
Jul 23, 2015 | 20.41 | 20.93 | 20.16 | 20.33 | 86,797 | -0.04(-0.18%) |
Jul 22, 2015 | 20.38 | 20.53 | 20.29 | 20.37 | 132,705 | -0.05(-0.26%) |
Jul 21, 2015 | 20.48 | 20.65 | 20.31 | 20.42 | 108,202 | -0.01(-0.07%) |
Jul 20, 2015 | 20.09 | 20.59 | 20.00 | 20.44 | 364,223 | +0.37(+1.85%) |
Jul 17, 2015 | 19.95 | 20.26 | 19.83 | 20.06 | 363,332 | +0.13(+0.67%) |
Jul 16, 2015 | 19.65 | 20.13 | 19.31 | 19.93 | 7,196,409 | +0.42(+2.17%) |
Jul 15, 2015 | 19.68 | 20.52 | 19.48 | 19.51 | 138,715 | +0.01(+0.04%) |
Jul 14, 2015 | 19.38 | 19.64 | 19.24 | 19.50 | 97,161 | +0.06(+0.31%) |
Jul 13, 2015 | 19.13 | 19.57 | 19.05 | 19.44 | 146,229 | +0.45(+2.35%) |
Jul 10, 2015 | 18.67 | 19.24 | 18.33 | 18.99 | 77,679 | +0.04(+0.24%) |
Jul 09, 2015 | 19.28 | 19.30 | 18.73 | 18.95 | 50,936 | -0.19(-0.97%) |
Jul 08, 2015 | 19.50 | 19.50 | 18.81 | 19.13 | 85,732 | -0.44(-2.24%) |
Jul 07, 2015 | 19.43 | 19.65 | 19.16 | 19.57 | 78,495 | +0.09(+0.46%) |
Jul 06, 2015 | 19.24 | 19.57 | 19.03 | 19.48 | 28,445 | +0.24(+1.24%) |
Jul 02, 2015 | 19.48 | 19.25 | 19.25 | 19.25 | 47,431 | -0.16(-0.81%) |
Jul 01, 2015 | 19.31 | 19.77 | 19.31 | 19.40 | 95,242 | +0.15(+0.77%) |
Jun 30, 2015 | 19.05 | 19.41 | 19.03 | 19.25 | 36,872 | +0.28(+1.45%) |
Jun 29, 2015 | 18.84 | 19.09 | 18.68 | 18.98 | 49,595 | +0.05(+0.28%) |
Jun 26, 2015 | 18.64 | 18.98 | 18.60 | 18.93 | 289,462 | +0.31(+1.68%) |
Jun 25, 2015 | 18.78 | 18.81 | 18.61 | 18.61 | 68,780 | -0.10(-0.52%) |
Jun 24, 2015 | 18.78 | 18.87 | 18.55 | 18.71 | 50,007 | -0.04(-0.20%) |
Jun 23, 2015 | 18.58 | 18.81 | 18.35 | 18.75 | 18,937 | +0.25(+1.37%) |
Jun 22, 2015 | 18.58 | 18.61 | 18.29 | 18.49 | 37,316 | -0.03(-0.16%) |
Jun 19, 2015 | 18.26 | 18.59 | 18.06 | 18.52 | 140,071 | +0.34(+1.88%) |
Jun 18, 2015 | 17.94 | 18.47 | 17.94 | 18.18 | 271,973 | +0.21(+1.16%) |
Jun 17, 2015 | 17.88 | 18.04 | 17.82 | 17.97 | 181,918 | +0.11(+0.63%) |
Jun 16, 2015 | 17.85 | 17.98 | 17.79 | 17.86 | 41,177 | +0.01(+0.08%) |
Jun 15, 2015 | 17.79 | 17.94 | 17.75 | 17.85 | 55,553 | -0.04(-0.25%) |
Jun 12, 2015 | 17.92 | 18.06 | 17.79 | 17.89 | 87,601 | -0.02(-0.12%) |
Jun 11, 2015 | 17.64 | 17.92 | 17.60 | 17.91 | 110,991 | +0.16(+0.92%) |
Jun 10, 2015 | 17.50 | 17.82 | 17.46 | 17.75 | 168,229 | +0.31(+1.79%) |
Jun 09, 2015 | 17.64 | 17.64 | 17.23 | 17.44 | 63,416 | -0.25(-1.39%) |
Jun 08, 2015 | 17.20 | 17.76 | 17.18 | 17.68 | 88,468 | +0.40(+2.33%) |
Jun 05, 2015 | 16.91 | 17.28 | 16.60 | 17.28 | 48,129 | +0.43(+2.56%) |
Jun 04, 2015 | 16.83 | 16.89 | 16.31 | 16.85 | 93,748 | -0.03(-0.18%) |
Jun 03, 2015 | 17.25 | 17.25 | 16.75 | 16.88 | 122,621 | -0.32(-1.86%) |
Jun 02, 2015 | 17.55 | 17.62 | 17.17 | 17.20 | 59,422 | -0.42(-2.37%) |
Jun 01, 2015 | 17.51 | 17.77 | 17.40 | 17.62 | 64,854 | +0.12(+0.68%) |
May 29, 2015 | 17.37 | 17.53 | 17.13 | 17.50 | 205,198 | +0.16(+0.90%) |
May 28, 2015 | 17.41 | 17.58 | 17.30 | 17.34 | 73,853 | -0.15(-0.85%) |
May 27, 2015 | 17.44 | 17.51 | 17.14 | 17.49 | 39,678 | +0.20(+1.16%) |
May 26, 2015 | 17.41 | 17.62 | 17.15 | 17.29 | 58,414 | -0.22(-1.27%) |
May 22, 2015 | 17.68 | 17.51 | 17.51 | 17.51 | 25,126 | -0.23(-1.30%) |
May 21, 2015 | 17.84 | 17.87 | 17.62 | 17.74 | 41,891 | -0.03(-0.17%) |
May 20, 2015 | 17.86 | 17.97 | 17.71 | 17.77 | 26,608 | -0.13(-0.75%) |
May 19, 2015 | 17.82 | 17.94 | 17.62 | 17.91 | 96,857 | +0.01(+0.08%) |
May 18, 2015 | 17.86 | 17.97 | 17.61 | 17.89 | 107,793 | +0.01(+0.04%) |
May 15, 2015 | 18.05 | 18.06 | 17.83 | 17.88 | 66,698 | -0.20(-1.11%) |
May 14, 2015 | 18.18 | 18.32 | 17.86 | 18.08 | 73,306 | +0.01(+0.08%) |
May 13, 2015 | 17.94 | 18.19 | 17.90 | 18.07 | 93,298 | +0.19(+1.08%) |
May 12, 2015 | 18.11 | 18.18 | 17.82 | 17.88 | 36,743 | -0.29(-1.60%) |
May 11, 2015 | 17.95 | 18.23 | 17.75 | 18.17 | 86,002 | +0.11(+0.62%) |
May 08, 2015 | 17.79 | 18.10 | 17.61 | 18.06 | 59,154 | +0.35(+1.98%) |
May 07, 2015 | 18.20 | 18.24 | 17.15 | 17.71 | 84,050 | -0.35(-1.94%) |
May 06, 2015 | 18.05 | 18.21 | 18.00 | 18.06 | 95,455 | -0.04(-0.25%) |
May 05, 2015 | 17.65 | 18.30 | 17.46 | 18.10 | 84,361 | +0.35(+1.97%) |
May 04, 2015 | 17.56 | 17.78 | 17.43 | 17.75 | 110,371 | +0.07(+0.38%) |