Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.02 | 23.11 | 22.70 | 22.79 | 214,412 | -0.21(-0.93%) |
Apr 28, 2016 | 23.27 | 23.40 | 22.95 | 23.01 | 239,314 | -0.27(-1.15%) |
Apr 27, 2016 | 23.34 | 23.65 | 23.17 | 23.28 | 192,960 | -0.21(-0.87%) |
Apr 26, 2016 | 23.24 | 23.61 | 23.12 | 23.48 | 199,941 | +0.30(+1.31%) |
Apr 25, 2016 | 23.42 | 23.53 | 23.11 | 23.18 | 231,477 | -0.33(-1.41%) |
Apr 22, 2016 | 23.38 | 23.53 | 22.42 | 23.51 | 309,375 | +0.06(+0.27%) |
Apr 21, 2016 | 23.24 | 23.53 | 23.24 | 23.45 | 309,219 | +0.30(+1.31%) |
Apr 20, 2016 | 23.24 | 23.44 | 23.12 | 23.14 | 194,089 | -0.05(-0.23%) |
Apr 19, 2016 | 23.42 | 23.61 | 23.18 | 23.20 | 268,347 | -0.28(-1.18%) |
Apr 18, 2016 | 22.86 | 23.49 | 22.86 | 23.47 | 275,883 | +0.41(+1.78%) |
Apr 15, 2016 | 22.65 | 23.11 | 22.65 | 23.06 | 282,004 | +0.37(+1.61%) |
Apr 14, 2016 | 22.60 | 22.94 | 22.60 | 22.70 | 282,894 | +0.02(+0.08%) |
Apr 13, 2016 | 22.35 | 22.73 | 22.35 | 22.68 | 305,418 | +0.39(+1.76%) |
Apr 12, 2016 | 22.24 | 22.61 | 22.14 | 22.28 | 264,173 | +0.10(+0.44%) |
Apr 11, 2016 | 22.38 | 22.77 | 22.19 | 22.19 | 280,392 | -0.13(-0.60%) |
Apr 08, 2016 | 22.39 | 22.61 | 22.29 | 22.32 | 199,428 | +0.05(+0.24%) |
Apr 07, 2016 | 22.42 | 22.55 | 22.06 | 22.27 | 338,854 | -0.31(-1.38%) |
Apr 06, 2016 | 22.36 | 22.61 | 22.32 | 22.58 | 266,183 | +0.29(+1.28%) |
Apr 05, 2016 | 22.14 | 22.53 | 22.09 | 22.29 | 268,602 | -0.02(-0.08%) |
Apr 04, 2016 | 22.31 | 22.48 | 22.21 | 22.31 | 319,948 | -0.08(-0.36%) |
Apr 01, 2016 | 21.44 | 22.61 | 21.44 | 22.39 | 453,076 | +0.85(+3.94%) |
Mar 31, 2016 | 20.16 | 21.79 | 20.16 | 21.54 | 1,482,260 | -1.31(-5.74%) |
Mar 30, 2016 | 22.63 | 22.96 | 22.49 | 22.86 | 321,500 | +0.25(+1.11%) |
Mar 29, 2016 | 21.66 | 22.61 | 21.66 | 22.61 | 281,653 | +0.87(+3.99%) |
Mar 28, 2016 | 21.56 | 21.83 | 21.41 | 21.74 | 192,982 | +0.18(+0.83%) |
Mar 24, 2016 | 21.24 | 21.56 | 21.56 | 21.56 | 194,144 | +0.17(+0.79%) |
Mar 23, 2016 | 21.50 | 21.50 | 21.16 | 21.39 | 301,817 | -0.15(-0.70%) |
Mar 22, 2016 | 21.69 | 21.84 | 21.52 | 21.54 | 213,509 | -0.29(-1.31%) |
Mar 21, 2016 | 21.72 | 21.95 | 21.59 | 21.83 | 233,493 | +0.04(+0.20%) |
Mar 18, 2016 | 21.89 | 21.99 | 21.65 | 21.78 | 479,151 | +0.01(+0.04%) |
Mar 17, 2016 | 21.41 | 21.90 | 21.28 | 21.77 | 246,827 | +0.34(+1.58%) |
Mar 16, 2016 | 21.45 | 21.57 | 21.39 | 21.44 | 241,727 | -0.03(-0.12%) |
Mar 15, 2016 | 21.83 | 21.85 | 21.42 | 21.46 | 171,546 | -0.52(-2.36%) |
Mar 14, 2016 | 22.00 | 22.17 | 21.68 | 21.98 | 205,962 | -0.04(-0.16%) |
Mar 11, 2016 | 22.18 | 22.67 | 20.30 | 22.02 | 230,332 | +0.01(+0.04%) |
Mar 10, 2016 | 22.44 | 22.63 | 21.85 | 22.01 | 147,717 | -0.38(-1.72%) |
Mar 09, 2016 | 22.46 | 22.50 | 22.30 | 22.39 | 125,715 | +0.02(+0.08%) |
Mar 08, 2016 | 22.55 | 22.66 | 22.33 | 22.37 | 174,663 | -0.30(-1.34%) |
Mar 07, 2016 | 22.47 | 22.68 | 22.45 | 22.68 | 166,108 | +0.12(+0.51%) |
Mar 04, 2016 | 22.61 | 22.63 | 22.39 | 22.56 | 382,328 | +0.01(+0.04%) |
Mar 03, 2016 | 22.26 | 22.67 | 22.26 | 22.55 | 253,041 | +0.22(+1.00%) |
Mar 02, 2016 | 22.69 | 22.90 | 22.28 | 22.33 | 384,520 | -0.40(-1.77%) |
Mar 01, 2016 | 22.65 | 22.86 | 22.40 | 22.73 | 238,980 | +0.21(+0.91%) |
Feb 29, 2016 | 22.53 | 22.90 | 22.49 | 22.53 | 239,471 | -0.04(-0.16%) |
Feb 26, 2016 | 22.53 | 22.59 | 22.30 | 22.56 | 188,831 | +0.14(+0.64%) |
Feb 25, 2016 | 22.10 | 22.43 | 21.90 | 22.42 | 219,157 | +0.46(+2.07%) |
Feb 24, 2016 | 21.54 | 22.04 | 21.54 | 21.96 | 249,093 | +0.21(+0.94%) |
Feb 23, 2016 | 21.63 | 21.93 | 21.60 | 21.76 | 194,652 | +0.04(+0.21%) |
Feb 22, 2016 | 21.95 | 22.41 | 21.67 | 21.71 | 354,495 | -0.21(-0.94%) |
Feb 19, 2016 | 21.58 | 22.05 | 21.26 | 21.92 | 467,422 | +0.29(+1.36%) |
Feb 18, 2016 | 21.61 | 21.78 | 21.39 | 21.62 | 261,525 | +0.07(+0.33%) |
Feb 17, 2016 | 21.14 | 21.64 | 21.14 | 21.55 | 388,031 | +0.49(+2.33%) |
Feb 16, 2016 | 20.20 | 21.43 | 20.20 | 21.06 | 380,181 | +1.00(+4.99%) |
Feb 12, 2016 | 20.10 | 20.06 | 20.06 | 20.06 | 296,366 | +0.13(+0.63%) |
Feb 11, 2016 | 19.91 | 20.17 | 19.67 | 19.94 | 269,781 | -0.29(-1.41%) |
Feb 10, 2016 | 20.01 | 20.64 | 20.01 | 20.22 | 307,862 | +0.36(+1.80%) |
Feb 09, 2016 | 20.47 | 20.97 | 19.66 | 19.86 | 381,199 | -0.87(-4.18%) |
Feb 08, 2016 | 20.94 | 23.22 | 20.26 | 20.73 | 407,896 | -0.37(-1.74%) |
Feb 05, 2016 | 21.92 | 22.07 | 21.07 | 21.10 | 365,856 | -0.92(-4.18%) |
Feb 04, 2016 | 22.24 | 22.46 | 21.86 | 22.02 | 202,493 | -0.33(-1.48%) |
Feb 03, 2016 | 22.50 | 22.76 | 22.02 | 22.35 | 256,984 | +0.04(+0.16%) |
Feb 02, 2016 | 23.04 | 23.04 | 22.23 | 22.31 | 249,347 | -0.89(-3.85%) |
Feb 01, 2016 | 23.04 | 23.56 | 22.79 | 23.20 | 362,029 | +0.08(+0.35%) |
Jan 29, 2016 | 22.32 | 23.15 | 22.32 | 23.12 | 640,698 | +0.85(+3.81%) |
Jan 28, 2016 | 22.69 | 22.69 | 22.19 | 22.28 | 298,610 | -0.23(-1.03%) |
Jan 27, 2016 | 23.07 | 23.07 | 22.44 | 22.51 | 343,990 | -0.68(-2.93%) |
Jan 26, 2016 | 23.13 | 23.40 | 20.52 | 23.19 | 231,091 | +0.09(+0.39%) |
Jan 25, 2016 | 23.61 | 23.76 | 23.05 | 23.10 | 205,515 | -0.57(-2.42%) |
Jan 22, 2016 | 23.58 | 23.81 | 23.49 | 23.67 | 355,891 | +0.27(+1.14%) |
Jan 21, 2016 | 23.10 | 23.72 | 23.05 | 23.40 | 578,955 | +0.22(+0.96%) |
Jan 20, 2016 | 23.29 | 23.66 | 22.52 | 23.18 | 808,494 | -0.76(-3.17%) |
Jan 19, 2016 | 23.26 | 24.21 | 23.16 | 23.94 | 707,625 | +0.51(+2.17%) |
Jan 15, 2016 | 22.11 | 23.43 | 23.43 | 23.43 | 1,031,180 | +1.09(+4.88%) |
Jan 14, 2016 | 20.92 | 24.18 | 20.92 | 22.34 | 1,201,293 | +1.62(+7.80%) |
Jan 13, 2016 | 20.61 | 22.05 | 20.54 | 20.72 | 1,238,050 | +0.54(+2.65%) |
Jan 12, 2016 | 21.02 | 21.12 | 20.11 | 20.19 | 858,882 | -0.68(-3.25%) |
Jan 11, 2016 | 20.71 | 20.92 | 20.41 | 20.86 | 563,678 | +0.15(+0.73%) |
Jan 08, 2016 | 21.27 | 21.37 | 20.68 | 20.71 | 2,878,421 | -0.54(-2.56%) |
Jan 07, 2016 | 21.35 | 21.52 | 21.17 | 21.26 | 517,883 | -0.18(-0.83%) |
Jan 06, 2016 | 21.22 | 21.49 | 21.21 | 21.44 | 298,575 | +0.04(+0.17%) |
Jan 05, 2016 | 21.37 | 21.43 | 21.26 | 21.40 | 340,778 | +0.03(+0.13%) |
Jan 04, 2016 | 21.11 | 21.42 | 20.99 | 21.37 | 629,435 | -0.06(-0.29%) |
Dec 31, 2015 | 21.33 | 21.44 | 21.44 | 21.44 | 374,852 | +0.04(+0.21%) |
Dec 30, 2015 | 21.45 | 21.61 | 21.34 | 21.39 | 189,097 | -0.06(-0.29%) |
Dec 29, 2015 | 21.41 | 21.63 | 21.32 | 21.45 | 196,849 | +0.15(+0.71%) |
Dec 28, 2015 | 21.20 | 21.30 | 20.94 | 21.30 | 198,602 | +0.07(+0.34%) |
Dec 24, 2015 | 20.86 | 21.23 | 21.23 | 21.23 | 125,734 | +0.38(+1.80%) |
Dec 23, 2015 | 20.82 | 20.99 | 20.69 | 20.86 | 347,506 | +0.07(+0.34%) |
Dec 22, 2015 | 20.52 | 20.81 | 20.31 | 20.78 | 340,007 | +0.33(+1.62%) |
Dec 21, 2015 | 20.61 | 20.67 | 20.10 | 20.45 | 464,574 | -0.03(-0.13%) |
Dec 18, 2015 | 20.29 | 20.59 | 20.20 | 20.48 | 844,576 | +0.07(+0.35%) |
Dec 17, 2015 | 20.67 | 20.70 | 20.14 | 20.41 | 333,606 | -0.19(-0.91%) |
Dec 16, 2015 | 20.50 | 20.61 | 20.26 | 20.60 | 226,157 | +0.26(+1.27%) |
Dec 15, 2015 | 20.40 | 20.58 | 20.32 | 20.34 | 294,726 | +0.08(+0.40%) |
Dec 14, 2015 | 20.13 | 20.33 | 20.08 | 20.26 | 259,765 | +0.13(+0.67%) |
Dec 11, 2015 | 19.80 | 20.22 | 19.80 | 20.12 | 389,631 | -0.05(-0.27%) |
Dec 10, 2015 | 20.20 | 20.37 | 20.10 | 20.18 | 179,830 | -0.05(-0.26%) |
Dec 09, 2015 | 20.62 | 20.74 | 20.17 | 20.23 | 244,589 | -0.49(-2.37%) |
Dec 08, 2015 | 20.61 | 20.87 | 20.44 | 20.72 | 177,229 | -0.09(-0.43%) |
Dec 07, 2015 | 21.12 | 21.17 | 20.70 | 20.81 | 278,827 | -0.38(-1.77%) |
Dec 04, 2015 | 20.96 | 21.26 | 20.95 | 21.19 | 333,301 | +0.25(+1.19%) |
Dec 03, 2015 | 21.22 | 21.43 | 20.81 | 20.94 | 335,088 | -0.26(-1.22%) |
Dec 02, 2015 | 21.47 | 21.51 | 21.14 | 21.19 | 250,626 | -0.27(-1.25%) |
Dec 01, 2015 | 21.53 | 21.67 | 21.36 | 21.46 | 336,258 | +0.04(+0.17%) |
Nov 30, 2015 | 21.76 | 21.86 | 21.41 | 21.43 | 316,069 | -0.25(-1.15%) |
Nov 27, 2015 | 21.54 | 21.70 | 21.54 | 21.68 | 81,075 | +0.13(+0.62%) |
Nov 25, 2015 | 21.21 | 21.54 | 21.54 | 21.54 | 227,844 | +0.33(+1.56%) |
Nov 24, 2015 | 21.23 | 21.31 | 21.08 | 21.21 | 269,880 | -0.12(-0.54%) |
Nov 23, 2015 | 21.34 | 21.49 | 21.27 | 21.33 | 179,259 | -0.12(-0.54%) |
Nov 20, 2015 | 21.52 | 21.62 | 21.24 | 21.44 | 368,471 | +0.04(+0.21%) |
Nov 19, 2015 | 21.42 | 21.64 | 21.29 | 21.40 | 289,194 | -0.04(-0.21%) |
Nov 18, 2015 | 21.40 | 21.49 | 21.22 | 21.44 | 337,133 | +0.10(+0.46%) |
Nov 17, 2015 | 21.44 | 21.71 | 21.27 | 21.35 | 342,223 | -0.03(-0.13%) |
Nov 16, 2015 | 21.16 | 21.41 | 21.10 | 21.37 | 179,035 | +0.15(+0.72%) |
Nov 13, 2015 | 21.54 | 21.70 | 21.22 | 21.22 | 180,931 | -0.45(-2.06%) |
Nov 12, 2015 | 21.66 | 21.94 | 21.65 | 21.67 | 269,721 | -0.15(-0.70%) |
Nov 11, 2015 | 22.03 | 22.05 | 21.82 | 21.82 | 113,742 | -0.17(-0.77%) |
Nov 10, 2015 | 21.80 | 22.06 | 21.67 | 21.99 | 159,417 | +0.09(+0.41%) |
Nov 09, 2015 | 22.27 | 22.30 | 21.87 | 21.90 | 236,565 | -0.42(-1.88%) |
Nov 06, 2015 | 21.91 | 22.33 | 21.86 | 22.32 | 183,425 | +0.34(+1.54%) |
Nov 05, 2015 | 22.26 | 22.35 | 21.82 | 21.98 | 137,823 | -0.24(-1.08%) |
Nov 04, 2015 | 22.25 | 22.53 | 22.13 | 22.22 | 283,671 | +0.02(+0.08%) |
Nov 03, 2015 | 22.05 | 22.22 | 21.90 | 22.20 | 534,262 | +0.07(+0.32%) |
Nov 02, 2015 | 21.68 | 22.30 | 21.62 | 22.13 | 250,440 | +0.45(+2.06%) |
Oct 30, 2015 | 21.59 | 21.89 | 21.52 | 21.69 | 279,889 | +0.04(+0.21%) |
Oct 29, 2015 | 21.95 | 22.01 | 21.54 | 21.64 | 150,008 | -0.42(-1.90%) |
Oct 28, 2015 | 21.40 | 22.11 | 21.40 | 22.06 | 334,384 | +0.70(+3.26%) |
Oct 27, 2015 | 21.71 | 21.86 | 21.34 | 21.36 | 251,254 | -0.39(-1.81%) |
Oct 26, 2015 | 21.96 | 22.09 | 21.70 | 21.76 | 235,991 | -0.24(-1.10%) |
Oct 23, 2015 | 22.08 | 22.08 | 21.75 | 22.00 | 224,965 | +0.14(+0.65%) |
Oct 22, 2015 | 21.68 | 21.96 | 21.52 | 21.86 | 245,548 | +0.25(+1.16%) |
Oct 21, 2015 | 21.86 | 21.93 | 21.59 | 21.61 | 344,671 | -0.22(-1.02%) |
Oct 20, 2015 | 21.83 | 21.94 | 21.65 | 21.83 | 183,018 | -0.01(-0.04%) |
Oct 19, 2015 | 21.61 | 21.99 | 21.61 | 21.84 | 424,713 | +0.12(+0.53%) |
Oct 16, 2015 | 21.40 | 21.73 | 21.01 | 21.72 | 314,782 | +0.40(+1.89%) |
Oct 15, 2015 | 21.09 | 21.41 | 20.97 | 21.32 | 366,334 | +0.34(+1.62%) |
Oct 14, 2015 | 21.19 | 21.26 | 20.96 | 20.98 | 199,898 | -0.19(-0.89%) |
Oct 13, 2015 | 21.28 | 21.40 | 21.05 | 21.17 | 289,041 | -0.25(-1.17%) |
Oct 12, 2015 | 21.21 | 21.42 | 21.19 | 21.42 | 250,895 | +0.18(+0.84%) |
Oct 09, 2015 | 21.20 | 21.31 | 20.85 | 21.24 | 304,492 | +0.07(+0.34%) |
Oct 08, 2015 | 21.32 | 21.39 | 21.08 | 21.17 | 325,410 | -0.19(-0.88%) |
Oct 07, 2015 | 21.30 | 21.37 | 20.91 | 21.36 | 666,987 | +0.22(+1.06%) |
Oct 06, 2015 | 20.89 | 21.28 | 20.72 | 21.13 | 705,627 | +0.21(+0.98%) |
Oct 05, 2015 | 20.54 | 21.38 | 20.54 | 20.93 | 959,126 | +0.38(+1.87%) |
Oct 02, 2015 | 19.82 | 21.57 | 19.60 | 20.54 | 1,822,771 | -2.35(-10.26%) |
Oct 01, 2015 | 22.99 | 23.02 | 22.60 | 22.89 | 540,029 | -0.18(-0.77%) |
Sep 30, 2015 | 22.94 | 23.22 | 22.75 | 23.07 | 355,361 | +0.36(+1.57%) |
Sep 29, 2015 | 22.81 | 22.89 | 22.49 | 22.71 | 227,430 | -0.04(-0.16%) |
Sep 28, 2015 | 23.21 | 23.33 | 22.70 | 22.75 | 241,283 | -0.63(-2.71%) |
Sep 25, 2015 | 23.89 | 23.89 | 23.28 | 23.38 | 505,975 | -0.39(-1.65%) |
Sep 24, 2015 | 23.48 | 23.84 | 23.43 | 23.78 | 228,278 | +0.13(+0.57%) |
Sep 23, 2015 | 23.96 | 23.98 | 23.61 | 23.64 | 217,774 | -0.26(-1.08%) |
Sep 22, 2015 | 23.80 | 23.92 | 23.59 | 23.90 | 222,475 | -0.18(-0.74%) |
Sep 21, 2015 | 23.78 | 24.30 | 23.69 | 24.08 | 215,808 | +0.49(+2.08%) |
Sep 18, 2015 | 23.47 | 23.87 | 23.47 | 23.59 | 401,759 | -0.28(-1.16%) |
Sep 17, 2015 | 23.88 | 24.08 | 23.80 | 23.86 | 136,208 | -0.07(-0.30%) |
Sep 16, 2015 | 24.07 | 24.11 | 23.78 | 23.94 | 174,076 | -0.09(-0.37%) |
Sep 15, 2015 | 23.87 | 24.12 | 23.79 | 24.03 | 182,821 | +0.21(+0.86%) |
Sep 14, 2015 | 23.98 | 23.98 | 23.74 | 23.82 | 106,542 | -0.15(-0.63%) |
Sep 11, 2015 | 23.77 | 24.11 | 23.71 | 23.97 | 107,330 | +0.03(+0.11%) |
Sep 10, 2015 | 23.86 | 24.18 | 23.83 | 23.95 | 114,987 | +0.02(+0.07%) |
Sep 09, 2015 | 24.45 | 24.45 | 23.90 | 23.93 | 156,865 | -0.33(-1.36%) |
Sep 08, 2015 | 24.26 | 24.51 | 23.93 | 24.26 | 155,931 | +0.36(+1.49%) |
Sep 04, 2015 | 23.90 | 23.90 | 23.90 | 23.90 | 132,340 | -0.30(-1.25%) |
Sep 03, 2015 | 24.20 | 24.48 | 24.19 | 24.20 | 205,918 | +0.12(+0.48%) |
Sep 02, 2015 | 24.14 | 24.34 | 23.80 | 24.09 | 236,912 | +0.24(+1.01%) |
Sep 01, 2015 | 23.78 | 24.17 | 23.64 | 23.85 | 231,791 | -0.35(-1.44%) |
Aug 31, 2015 | 24.38 | 24.59 | 24.07 | 24.20 | 293,481 | -0.33(-1.35%) |
Aug 28, 2015 | 24.08 | 24.55 | 24.08 | 24.53 | 292,848 | +0.29(+1.18%) |
Aug 27, 2015 | 24.19 | 24.53 | 23.75 | 24.24 | 340,046 | +0.32(+1.34%) |
Aug 26, 2015 | 23.93 | 24.06 | 23.40 | 23.92 | 323,372 | +0.54(+2.33%) |
Aug 25, 2015 | 24.23 | 24.23 | 23.34 | 23.37 | 230,563 | -0.16(-0.68%) |
Aug 24, 2015 | 23.24 | 24.56 | 22.95 | 23.53 | 378,300 | -1.46(-5.84%) |
Aug 21, 2015 | 25.44 | 25.81 | 24.93 | 24.99 | 306,019 | -1.01(-3.90%) |
Aug 20, 2015 | 26.09 | 26.10 | 25.78 | 26.01 | 349,628 | -0.38(-1.45%) |
Aug 19, 2015 | 26.30 | 26.43 | 26.15 | 26.39 | 207,839 | +0.01(+0.03%) |
Aug 18, 2015 | 26.32 | 26.41 | 25.39 | 26.38 | 218,456 | +0.00(+0.00%) |
Aug 17, 2015 | 26.07 | 26.39 | 25.76 | 26.38 | 177,921 | +0.21(+0.78%) |
Aug 14, 2015 | 25.81 | 26.19 | 25.71 | 26.18 | 122,445 | +0.26(+1.00%) |
Aug 13, 2015 | 26.03 | 26.28 | 25.84 | 25.92 | 114,963 | -0.03(-0.10%) |
Aug 12, 2015 | 26.04 | 26.04 | 25.59 | 25.95 | 168,001 | -0.26(-0.99%) |
Aug 11, 2015 | 26.30 | 26.58 | 26.04 | 26.21 | 154,259 | -0.29(-1.11%) |
Aug 10, 2015 | 26.37 | 26.63 | 26.32 | 26.50 | 164,574 | +0.29(+1.09%) |
Aug 07, 2015 | 26.08 | 26.25 | 25.90 | 26.21 | 238,990 | +0.00(+0.00%) |
Aug 06, 2015 | 26.75 | 26.84 | 26.15 | 26.21 | 196,238 | -0.50(-1.87%) |
Aug 05, 2015 | 26.65 | 26.99 | 26.60 | 26.71 | 205,029 | +0.18(+0.67%) |
Aug 04, 2015 | 26.54 | 26.62 | 26.34 | 26.54 | 235,431 | +0.01(+0.03%) |
Aug 03, 2015 | 26.44 | 26.62 | 26.28 | 26.53 | 293,833 | +0.02(+0.07%) |
Jul 31, 2015 | 26.11 | 26.61 | 26.04 | 26.51 | 372,989 | +0.49(+1.89%) |
Jul 30, 2015 | 25.84 | 26.20 | 25.68 | 26.02 | 224,565 | +0.07(+0.28%) |
Jul 29, 2015 | 26.03 | 26.07 | 25.79 | 25.95 | 152,624 | -0.07(-0.27%) |
Jul 28, 2015 | 25.95 | 26.04 | 25.50 | 26.02 | 180,969 | +0.20(+0.76%) |
Jul 27, 2015 | 26.03 | 26.19 | 25.77 | 25.82 | 162,112 | -0.33(-1.26%) |
Jul 24, 2015 | 26.43 | 26.58 | 26.08 | 26.15 | 163,229 | -0.35(-1.31%) |
Jul 23, 2015 | 26.52 | 26.73 | 26.43 | 26.50 | 326,083 | +0.04(+0.17%) |
Jul 22, 2015 | 26.57 | 26.76 | 26.37 | 26.46 | 178,041 | -0.13(-0.47%) |
Jul 21, 2015 | 26.58 | 26.86 | 26.42 | 26.58 | 328,300 | +0.08(+0.30%) |
Jul 20, 2015 | 26.68 | 26.68 | 26.38 | 26.50 | 208,429 | -0.17(-0.64%) |
Jul 17, 2015 | 26.87 | 26.87 | 26.53 | 26.67 | 194,238 | -0.13(-0.50%) |
Jul 16, 2015 | 26.85 | 26.92 | 26.63 | 26.80 | 206,621 | +0.10(+0.37%) |
Jul 15, 2015 | 26.90 | 26.90 | 26.66 | 26.71 | 240,511 | -0.20(-0.73%) |
Jul 14, 2015 | 26.88 | 27.05 | 26.81 | 26.90 | 233,931 | -0.11(-0.40%) |
Jul 13, 2015 | 27.14 | 27.20 | 26.89 | 27.01 | 243,201 | -0.03(-0.10%) |
Jul 10, 2015 | 26.89 | 27.08 | 26.70 | 27.04 | 222,057 | +0.40(+1.51%) |
Jul 09, 2015 | 27.08 | 27.19 | 26.58 | 26.63 | 382,009 | -0.14(-0.53%) |
Jul 08, 2015 | 26.71 | 27.05 | 26.45 | 26.78 | 411,871 | -0.10(-0.37%) |
Jul 07, 2015 | 26.82 | 27.24 | 26.34 | 26.87 | 474,260 | -0.07(-0.27%) |
Jul 06, 2015 | 26.64 | 27.30 | 26.43 | 26.95 | 886,933 | +0.24(+0.90%) |
Jul 02, 2015 | 26.75 | 26.71 | 26.71 | 26.71 | 1,392,261 | +1.56(+6.22%) |
Jul 01, 2015 | 24.67 | 25.34 | 24.56 | 25.14 | 637,132 | +0.58(+2.36%) |
Jun 30, 2015 | 24.65 | 24.70 | 24.47 | 24.56 | 511,078 | +0.01(+0.04%) |
Jun 29, 2015 | 25.03 | 25.08 | 24.50 | 24.55 | 298,965 | -0.56(-2.24%) |
Jun 26, 2015 | 25.53 | 25.58 | 25.06 | 25.12 | 792,430 | -0.41(-1.61%) |
Jun 25, 2015 | 25.55 | 25.74 | 25.39 | 25.53 | 190,693 | -0.03(-0.10%) |
Jun 24, 2015 | 25.50 | 25.76 | 25.40 | 25.55 | 277,116 | +0.04(+0.18%) |
Jun 23, 2015 | 25.06 | 25.53 | 24.99 | 25.51 | 359,193 | +0.38(+1.53%) |
Jun 22, 2015 | 24.87 | 25.20 | 24.73 | 25.12 | 284,129 | +0.29(+1.15%) |
Jun 19, 2015 | 25.07 | 25.34 | 24.79 | 24.84 | 505,758 | -0.18(-0.71%) |
Jun 18, 2015 | 24.85 | 25.22 | 24.79 | 25.02 | 200,091 | +0.06(+0.25%) |
Jun 17, 2015 | 25.00 | 25.33 | 24.87 | 24.95 | 197,201 | +0.08(+0.32%) |
Jun 16, 2015 | 24.60 | 24.95 | 24.60 | 24.87 | 358,979 | +0.20(+0.80%) |
Jun 15, 2015 | 24.73 | 24.79 | 24.28 | 24.68 | 310,620 | -0.15(-0.61%) |
Jun 12, 2015 | 24.66 | 24.85 | 24.45 | 24.83 | 140,888 | +0.04(+0.16%) |
Jun 11, 2015 | 24.85 | 24.89 | 24.63 | 24.79 | 131,413 | -0.04(-0.16%) |
Jun 10, 2015 | 24.39 | 24.88 | 24.38 | 24.83 | 217,555 | +0.56(+2.32%) |
Jun 09, 2015 | 24.35 | 24.35 | 24.08 | 24.27 | 139,593 | -0.09(-0.37%) |
Jun 08, 2015 | 24.45 | 24.56 | 24.28 | 24.36 | 227,276 | -0.17(-0.69%) |
Jun 05, 2015 | 24.22 | 24.55 | 23.98 | 24.53 | 175,919 | +0.29(+1.22%) |
Jun 04, 2015 | 24.25 | 24.36 | 24.18 | 24.23 | 238,410 | -0.05(-0.22%) |
Jun 03, 2015 | 23.84 | 24.28 | 23.81 | 24.28 | 156,572 | +0.55(+2.33%) |
Jun 02, 2015 | 23.46 | 23.81 | 23.36 | 23.73 | 276,583 | +0.16(+0.68%) |
Jun 01, 2015 | 23.53 | 23.64 | 23.18 | 23.57 | 177,819 | +0.05(+0.23%) |
May 29, 2015 | 23.66 | 23.80 | 23.45 | 23.52 | 194,799 | -0.21(-0.87%) |
May 28, 2015 | 23.72 | 23.77 | 23.53 | 23.72 | 143,825 | +0.01(+0.04%) |
May 27, 2015 | 23.55 | 23.78 | 23.36 | 23.71 | 139,703 | +0.24(+1.03%) |
May 26, 2015 | 23.55 | 23.57 | 23.20 | 23.47 | 403,634 | -0.21(-0.87%) |
May 22, 2015 | 23.80 | 23.68 | 23.68 | 23.68 | 110,731 | -0.19(-0.79%) |
May 21, 2015 | 23.89 | 23.97 | 23.70 | 23.86 | 139,474 | -0.03(-0.11%) |
May 20, 2015 | 23.81 | 24.02 | 23.66 | 23.89 | 193,601 | +0.12(+0.53%) |
May 19, 2015 | 23.86 | 23.96 | 23.61 | 23.77 | 167,772 | -0.10(-0.41%) |
May 18, 2015 | 23.67 | 23.91 | 23.53 | 23.86 | 168,048 | +0.12(+0.53%) |
May 15, 2015 | 23.84 | 23.89 | 23.59 | 23.74 | 314,261 | -0.11(-0.45%) |
May 14, 2015 | 23.62 | 23.86 | 23.44 | 23.85 | 381,292 | +0.35(+1.48%) |
May 13, 2015 | 23.20 | 23.56 | 23.11 | 23.50 | 189,130 | +0.41(+1.78%) |
May 12, 2015 | 23.01 | 23.20 | 22.70 | 23.09 | 235,385 | +0.00(+0.00%) |
May 11, 2015 | 23.14 | 23.40 | 23.07 | 23.09 | 122,093 | -0.09(-0.39%) |
May 08, 2015 | 23.27 | 23.36 | 23.03 | 23.18 | 184,216 | +0.17(+0.74%) |
May 07, 2015 | 22.90 | 23.11 | 22.75 | 23.01 | 185,314 | +0.11(+0.47%) |
May 06, 2015 | 23.14 | 23.14 | 22.73 | 22.90 | 211,017 | -0.21(-0.93%) |
May 05, 2015 | 23.23 | 23.48 | 22.81 | 23.11 | 235,854 | -0.22(-0.96%) |
May 04, 2015 | 23.60 | 23.68 | 23.29 | 23.34 | 201,215 | -0.22(-0.95%) |