Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 30.67 | 31.01 | 30.44 | 30.98 | 299,884 | +0.23(+0.75%) |
Apr 28, 2016 | 30.81 | 31.03 | 30.63 | 30.75 | 126,786 | -0.21(-0.66%) |
Apr 27, 2016 | 30.81 | 31.19 | 30.53 | 30.96 | 171,686 | +0.14(+0.46%) |
Apr 26, 2016 | 30.68 | 30.91 | 30.35 | 30.81 | 191,037 | +0.19(+0.61%) |
Apr 25, 2016 | 30.57 | 30.63 | 30.26 | 30.63 | 155,285 | +0.00(+0.00%) |
Apr 22, 2016 | 30.21 | 30.90 | 29.99 | 30.63 | 197,567 | +0.39(+1.30%) |
Apr 21, 2016 | 31.08 | 31.19 | 30.23 | 30.23 | 206,718 | -0.83(-2.67%) |
Apr 20, 2016 | 31.17 | 31.42 | 30.92 | 31.06 | 97,942 | -0.16(-0.51%) |
Apr 19, 2016 | 31.22 | 31.34 | 31.08 | 31.23 | 369,880 | +0.15(+0.49%) |
Apr 18, 2016 | 31.14 | 31.19 | 30.92 | 31.07 | 181,846 | -0.12(-0.40%) |
Apr 15, 2016 | 30.97 | 31.37 | 30.82 | 31.20 | 231,669 | +0.07(+0.23%) |
Apr 14, 2016 | 31.64 | 31.91 | 31.10 | 31.13 | 188,033 | -0.62(-1.97%) |
Apr 13, 2016 | 31.71 | 32.03 | 31.25 | 31.75 | 169,859 | +0.26(+0.82%) |
Apr 12, 2016 | 30.97 | 31.60 | 30.83 | 31.49 | 203,168 | +0.62(+2.02%) |
Apr 11, 2016 | 31.23 | 31.48 | 30.87 | 30.87 | 158,915 | -0.27(-0.86%) |
Apr 08, 2016 | 31.47 | 31.73 | 30.89 | 31.14 | 178,541 | -0.21(-0.66%) |
Apr 07, 2016 | 31.56 | 31.85 | 31.15 | 31.34 | 182,083 | -0.46(-1.43%) |
Apr 06, 2016 | 31.62 | 31.94 | 31.34 | 31.80 | 119,359 | +0.11(+0.34%) |
Apr 05, 2016 | 32.06 | 32.31 | 31.67 | 31.69 | 168,337 | -0.57(-1.77%) |
Apr 04, 2016 | 33.15 | 33.28 | 32.17 | 32.26 | 149,455 | -0.79(-2.38%) |
Apr 01, 2016 | 32.49 | 33.06 | 32.39 | 33.05 | 119,496 | +0.37(+1.12%) |
Mar 31, 2016 | 32.65 | 32.83 | 32.56 | 32.68 | 195,281 | -0.04(-0.14%) |
Mar 30, 2016 | 32.65 | 32.96 | 32.53 | 32.72 | 137,791 | +0.10(+0.30%) |
Mar 29, 2016 | 31.64 | 32.64 | 31.39 | 32.63 | 277,930 | +0.84(+2.64%) |
Mar 28, 2016 | 31.35 | 31.81 | 31.35 | 31.79 | 195,154 | +0.62(+2.01%) |
Mar 24, 2016 | 31.47 | 31.16 | 31.16 | 31.16 | 183,497 | -0.53(-1.66%) |
Mar 23, 2016 | 31.81 | 32.08 | 31.39 | 31.69 | 309,175 | -0.13(-0.42%) |
Mar 22, 2016 | 31.62 | 32.17 | 31.52 | 31.82 | 169,648 | -0.03(-0.08%) |
Mar 21, 2016 | 31.82 | 32.21 | 31.82 | 31.85 | 190,987 | -0.04(-0.14%) |
Mar 18, 2016 | 32.05 | 32.22 | 31.63 | 31.89 | 597,459 | +0.12(+0.37%) |
Mar 17, 2016 | 30.90 | 31.90 | 30.81 | 31.78 | 203,361 | +0.81(+2.62%) |
Mar 16, 2016 | 30.69 | 31.14 | 30.69 | 30.97 | 155,440 | +0.06(+0.20%) |
Mar 15, 2016 | 30.98 | 31.09 | 30.73 | 30.90 | 134,455 | -0.15(-0.49%) |
Mar 14, 2016 | 31.09 | 31.24 | 30.67 | 31.06 | 141,117 | -0.04(-0.11%) |
Mar 11, 2016 | 30.58 | 31.12 | 30.58 | 31.09 | 165,924 | +0.68(+2.25%) |
Mar 10, 2016 | 30.78 | 31.15 | 30.15 | 30.41 | 179,631 | -0.33(-1.06%) |
Mar 09, 2016 | 30.84 | 31.00 | 30.66 | 30.73 | 104,564 | -0.05(-0.17%) |
Mar 08, 2016 | 30.73 | 31.49 | 30.73 | 30.79 | 264,304 | -0.06(-0.20%) |
Mar 07, 2016 | 30.67 | 31.07 | 30.14 | 30.85 | 197,828 | +0.16(+0.52%) |
Mar 04, 2016 | 31.04 | 31.04 | 30.54 | 30.69 | 202,364 | -0.20(-0.64%) |
Mar 03, 2016 | 30.52 | 31.04 | 30.44 | 30.89 | 236,959 | +0.35(+1.14%) |
Mar 02, 2016 | 30.61 | 30.71 | 30.23 | 30.54 | 240,017 | -0.07(-0.23%) |
Mar 01, 2016 | 30.07 | 30.66 | 29.97 | 30.61 | 244,312 | +0.63(+2.11%) |
Feb 29, 2016 | 30.32 | 30.62 | 29.96 | 29.98 | 306,219 | -0.51(-1.67%) |
Feb 26, 2016 | 30.91 | 31.24 | 30.31 | 30.48 | 164,534 | -0.29(-0.93%) |
Feb 25, 2016 | 30.49 | 30.89 | 30.39 | 30.77 | 106,565 | +0.31(+1.03%) |
Feb 24, 2016 | 30.05 | 30.48 | 29.84 | 30.46 | 165,497 | +0.27(+0.89%) |
Feb 23, 2016 | 30.14 | 30.68 | 30.03 | 30.19 | 255,448 | -0.11(-0.35%) |
Feb 22, 2016 | 30.40 | 30.54 | 30.07 | 30.30 | 296,310 | +0.16(+0.53%) |
Feb 19, 2016 | 30.23 | 30.43 | 29.98 | 30.14 | 196,694 | -0.15(-0.50%) |
Feb 18, 2016 | 30.16 | 30.31 | 29.75 | 30.29 | 215,485 | +0.15(+0.50%) |
Feb 17, 2016 | 30.35 | 30.55 | 30.11 | 30.14 | 214,082 | -0.09(-0.30%) |
Feb 16, 2016 | 30.04 | 30.33 | 29.81 | 30.23 | 328,543 | +0.34(+1.13%) |
Feb 12, 2016 | 29.68 | 29.89 | 29.89 | 29.89 | 409,004 | +0.60(+2.04%) |
Feb 11, 2016 | 28.93 | 29.68 | 27.98 | 29.29 | 376,741 | -0.14(-0.49%) |
Feb 10, 2016 | 29.48 | 30.12 | 29.37 | 29.43 | 224,215 | +0.00(+0.00%) |
Feb 09, 2016 | 29.01 | 29.90 | 28.77 | 29.43 | 311,375 | -0.03(-0.09%) |
Feb 08, 2016 | 28.78 | 29.71 | 28.61 | 29.46 | 485,398 | -0.08(-0.27%) |
Feb 05, 2016 | 29.32 | 30.00 | 28.68 | 29.54 | 488,727 | +1.65(+5.93%) |
Feb 04, 2016 | 27.68 | 28.01 | 27.45 | 27.88 | 280,601 | +0.15(+0.54%) |
Feb 03, 2016 | 27.61 | 28.02 | 27.30 | 27.73 | 265,130 | +0.31(+1.13%) |
Feb 02, 2016 | 27.20 | 27.47 | 27.13 | 27.42 | 161,074 | -0.01(-0.03%) |
Feb 01, 2016 | 27.78 | 27.83 | 27.08 | 27.43 | 224,955 | -0.39(-1.40%) |
Jan 29, 2016 | 26.66 | 27.87 | 26.56 | 27.82 | 360,149 | +1.21(+4.54%) |
Jan 28, 2016 | 26.44 | 26.64 | 26.14 | 26.61 | 173,728 | +0.34(+1.28%) |
Jan 27, 2016 | 26.55 | 26.73 | 26.01 | 26.28 | 187,656 | -0.36(-1.33%) |
Jan 26, 2016 | 26.53 | 26.88 | 26.29 | 26.63 | 232,210 | +0.20(+0.77%) |
Jan 25, 2016 | 26.56 | 27.39 | 26.30 | 26.43 | 158,399 | -0.21(-0.80%) |
Jan 22, 2016 | 26.54 | 26.81 | 26.13 | 26.64 | 292,705 | +0.24(+0.91%) |
Jan 21, 2016 | 27.03 | 27.32 | 26.39 | 26.40 | 183,408 | -0.67(-2.46%) |
Jan 20, 2016 | 26.98 | 27.40 | 26.36 | 27.07 | 372,565 | -0.15(-0.56%) |
Jan 19, 2016 | 27.22 | 27.72 | 26.76 | 27.22 | 328,480 | +0.23(+0.86%) |
Jan 15, 2016 | 26.46 | 26.99 | 26.99 | 26.99 | 276,948 | -0.27(-0.98%) |
Jan 14, 2016 | 27.06 | 28.41 | 26.80 | 27.25 | 171,587 | +0.17(+0.62%) |
Jan 13, 2016 | 28.28 | 28.28 | 27.00 | 27.08 | 257,188 | -1.14(-4.03%) |
Jan 12, 2016 | 28.03 | 28.24 | 27.67 | 28.22 | 325,673 | +0.44(+1.60%) |
Jan 11, 2016 | 27.67 | 28.01 | 27.24 | 27.78 | 233,796 | +0.21(+0.77%) |
Jan 08, 2016 | 28.39 | 28.64 | 27.50 | 27.56 | 289,289 | -0.70(-2.48%) |
Jan 07, 2016 | 28.56 | 29.04 | 28.27 | 28.27 | 341,620 | -0.86(-2.96%) |
Jan 06, 2016 | 28.85 | 29.27 | 28.85 | 29.13 | 204,182 | -0.12(-0.39%) |
Jan 05, 2016 | 28.82 | 29.39 | 28.62 | 29.24 | 219,660 | +0.44(+1.51%) |
Jan 04, 2016 | 29.25 | 29.56 | 28.44 | 28.81 | 333,078 | -1.03(-3.45%) |
Dec 31, 2015 | 30.47 | 29.84 | 29.84 | 29.84 | 174,204 | -0.70(-2.30%) |
Dec 30, 2015 | 30.95 | 30.97 | 30.51 | 30.54 | 98,066 | -0.36(-1.18%) |
Dec 29, 2015 | 30.38 | 30.99 | 30.02 | 30.91 | 142,016 | +0.51(+1.67%) |
Dec 28, 2015 | 30.23 | 30.46 | 30.04 | 30.40 | 103,245 | -0.01(-0.03%) |
Dec 24, 2015 | 30.00 | 30.41 | 30.41 | 30.41 | 58,293 | +0.31(+1.03%) |
Dec 23, 2015 | 30.29 | 30.10 | 29.93 | 30.10 | 115,399 | +0.00(+0.00%) |
Dec 22, 2015 | 29.77 | 30.43 | 29.37 | 30.10 | 153,344 | +0.35(+1.17%) |
Dec 21, 2015 | 29.80 | 30.52 | 29.37 | 29.75 | 190,034 | +0.28(+0.93%) |
Dec 18, 2015 | 30.20 | 30.29 | 29.47 | 29.48 | 1,006,472 | -0.73(-2.41%) |
Dec 17, 2015 | 31.12 | 31.27 | 30.20 | 30.20 | 366,885 | -0.85(-2.75%) |
Dec 16, 2015 | 30.94 | 31.14 | 30.59 | 31.06 | 255,710 | +0.33(+1.07%) |
Dec 15, 2015 | 30.53 | 31.10 | 30.36 | 30.73 | 150,718 | +0.44(+1.47%) |
Dec 14, 2015 | 29.44 | 30.68 | 29.32 | 30.28 | 309,574 | +0.78(+2.65%) |
Dec 11, 2015 | 29.61 | 30.07 | 29.38 | 29.50 | 234,508 | -0.68(-2.27%) |
Dec 10, 2015 | 30.27 | 30.53 | 30.11 | 30.19 | 163,305 | -0.19(-0.61%) |
Dec 09, 2015 | 30.98 | 31.18 | 30.35 | 30.37 | 156,878 | -0.68(-2.18%) |
Dec 08, 2015 | 31.23 | 31.53 | 30.90 | 31.05 | 119,614 | -0.38(-1.22%) |
Dec 07, 2015 | 31.62 | 32.03 | 31.26 | 31.43 | 128,190 | -0.27(-0.84%) |
Dec 04, 2015 | 31.18 | 31.76 | 31.18 | 31.70 | 126,810 | +0.53(+1.71%) |
Dec 03, 2015 | 31.63 | 31.75 | 31.11 | 31.16 | 275,709 | -0.40(-1.27%) |
Dec 02, 2015 | 31.39 | 31.69 | 31.37 | 31.56 | 246,846 | +0.25(+0.79%) |
Dec 01, 2015 | 30.37 | 31.37 | 30.37 | 31.31 | 297,658 | +0.65(+2.12%) |
Nov 30, 2015 | 30.73 | 30.92 | 30.51 | 30.67 | 235,422 | -0.04(-0.14%) |
Nov 27, 2015 | 30.50 | 30.77 | 30.49 | 30.71 | 70,481 | +0.15(+0.49%) |
Nov 25, 2015 | 30.92 | 30.56 | 30.56 | 30.56 | 129,302 | -0.38(-1.23%) |
Nov 24, 2015 | 30.78 | 31.00 | 30.42 | 30.94 | 173,148 | +0.08(+0.26%) |
Nov 23, 2015 | 30.78 | 31.11 | 30.78 | 30.86 | 209,292 | -0.04(-0.11%) |
Nov 20, 2015 | 30.46 | 30.97 | 30.34 | 30.90 | 386,335 | +0.65(+2.14%) |
Nov 19, 2015 | 30.27 | 30.36 | 30.06 | 30.25 | 227,560 | -0.07(-0.23%) |
Nov 18, 2015 | 30.49 | 30.50 | 30.06 | 30.32 | 290,232 | -0.08(-0.26%) |
Nov 17, 2015 | 30.40 | 30.73 | 30.12 | 30.40 | 254,375 | +0.03(+0.09%) |
Nov 16, 2015 | 30.41 | 30.51 | 29.82 | 30.37 | 355,960 | -0.20(-0.64%) |
Nov 13, 2015 | 30.47 | 30.59 | 29.50 | 30.57 | 283,812 | -0.10(-0.32%) |
Nov 12, 2015 | 31.21 | 31.27 | 30.54 | 30.67 | 155,592 | -0.63(-2.02%) |
Nov 11, 2015 | 31.47 | 31.60 | 31.19 | 31.30 | 139,333 | -0.16(-0.51%) |
Nov 10, 2015 | 30.83 | 31.63 | 30.83 | 31.46 | 453,327 | +0.60(+1.96%) |
Nov 09, 2015 | 31.90 | 31.92 | 30.78 | 30.85 | 331,164 | -0.98(-3.08%) |
Nov 06, 2015 | 31.87 | 31.96 | 31.66 | 31.83 | 240,966 | +0.01(+0.03%) |
Nov 05, 2015 | 31.82 | 32.01 | 31.68 | 31.83 | 137,326 | +0.14(+0.45%) |
Nov 04, 2015 | 31.91 | 32.01 | 31.52 | 31.68 | 130,187 | -0.01(-0.03%) |
Nov 03, 2015 | 31.79 | 31.97 | 31.32 | 31.69 | 499,916 | -0.10(-0.31%) |
Nov 02, 2015 | 32.54 | 32.94 | 31.41 | 31.79 | 403,924 | -0.50(-1.53%) |
Oct 30, 2015 | 32.51 | 33.16 | 32.18 | 32.29 | 388,327 | +0.07(+0.22%) |
Oct 29, 2015 | 33.48 | 33.51 | 31.33 | 32.22 | 548,488 | -0.74(-2.25%) |
Oct 28, 2015 | 31.84 | 32.99 | 31.73 | 32.96 | 262,843 | +1.22(+3.85%) |
Oct 27, 2015 | 32.08 | 32.22 | 31.57 | 31.74 | 326,370 | -0.43(-1.35%) |
Oct 26, 2015 | 32.29 | 32.58 | 31.98 | 32.17 | 160,177 | -0.13(-0.41%) |
Oct 23, 2015 | 31.78 | 32.33 | 31.24 | 32.30 | 232,547 | +0.88(+2.82%) |
Oct 22, 2015 | 31.53 | 32.10 | 31.26 | 31.42 | 277,948 | +0.14(+0.45%) |
Oct 21, 2015 | 31.54 | 31.86 | 31.26 | 31.28 | 142,697 | -0.17(-0.53%) |
Oct 20, 2015 | 31.28 | 31.61 | 31.01 | 31.45 | 114,664 | +0.34(+1.08%) |
Oct 19, 2015 | 30.90 | 31.21 | 30.81 | 31.11 | 213,787 | +0.16(+0.51%) |
Oct 16, 2015 | 30.90 | 31.03 | 30.53 | 30.95 | 288,453 | +0.07(+0.23%) |
Oct 15, 2015 | 30.10 | 30.88 | 29.99 | 30.88 | 195,337 | +0.82(+2.74%) |
Oct 14, 2015 | 30.67 | 30.79 | 30.04 | 30.06 | 406,693 | -0.64(-2.08%) |
Oct 13, 2015 | 30.53 | 30.88 | 30.31 | 30.69 | 312,436 | +0.10(+0.32%) |
Oct 12, 2015 | 29.83 | 30.60 | 29.83 | 30.60 | 196,454 | +0.68(+2.28%) |
Oct 09, 2015 | 29.97 | 30.14 | 29.78 | 29.91 | 259,847 | +0.14(+0.48%) |
Oct 08, 2015 | 29.02 | 29.78 | 28.95 | 29.77 | 336,297 | +0.82(+2.84%) |
Oct 07, 2015 | 28.24 | 28.99 | 28.20 | 28.95 | 492,967 | +0.79(+2.80%) |
Oct 06, 2015 | 28.68 | 28.81 | 28.14 | 28.16 | 163,172 | -0.58(-2.03%) |
Oct 05, 2015 | 28.10 | 28.76 | 28.06 | 28.75 | 318,418 | +0.99(+3.57%) |
Oct 02, 2015 | 27.23 | 27.80 | 26.86 | 27.76 | 213,666 | +0.27(+1.00%) |
Oct 01, 2015 | 27.41 | 27.66 | 27.09 | 27.48 | 246,237 | +0.00(+0.00%) |
Sep 30, 2015 | 27.64 | 27.82 | 27.29 | 27.48 | 364,199 | +0.12(+0.42%) |
Sep 29, 2015 | 27.67 | 27.67 | 27.16 | 27.37 | 248,887 | -0.16(-0.58%) |
Sep 28, 2015 | 27.88 | 28.03 | 27.49 | 27.53 | 196,244 | -0.51(-1.83%) |
Sep 25, 2015 | 28.69 | 28.76 | 27.92 | 28.04 | 397,939 | -0.33(-1.15%) |
Sep 24, 2015 | 27.73 | 28.39 | 27.73 | 28.37 | 176,018 | +0.41(+1.46%) |
Sep 23, 2015 | 27.82 | 28.07 | 27.75 | 27.96 | 94,602 | +0.19(+0.70%) |
Sep 22, 2015 | 27.86 | 28.07 | 27.67 | 27.76 | 120,248 | -0.30(-1.07%) |
Sep 21, 2015 | 27.87 | 28.20 | 27.74 | 28.07 | 209,907 | +0.41(+1.47%) |
Sep 18, 2015 | 27.72 | 28.20 | 27.57 | 27.66 | 401,364 | -0.57(-2.01%) |
Sep 17, 2015 | 28.13 | 28.62 | 28.04 | 28.22 | 151,749 | +0.17(+0.60%) |
Sep 16, 2015 | 27.99 | 28.25 | 27.92 | 28.06 | 107,092 | -0.02(-0.06%) |
Sep 15, 2015 | 27.70 | 28.11 | 27.61 | 28.07 | 157,056 | +0.42(+1.50%) |
Sep 14, 2015 | 27.56 | 27.69 | 27.44 | 27.66 | 111,252 | +0.13(+0.48%) |
Sep 11, 2015 | 27.10 | 27.56 | 27.03 | 27.53 | 201,967 | +0.19(+0.71%) |
Sep 10, 2015 | 27.27 | 27.48 | 27.27 | 27.33 | 121,944 | +0.09(+0.32%) |
Sep 09, 2015 | 27.75 | 27.81 | 27.21 | 27.24 | 300,067 | -0.23(-0.84%) |
Sep 08, 2015 | 27.16 | 27.61 | 27.02 | 27.47 | 241,629 | +0.81(+3.05%) |
Sep 04, 2015 | 26.25 | 26.66 | 26.66 | 26.66 | 208,750 | +0.12(+0.47%) |
Sep 03, 2015 | 27.02 | 27.24 | 26.38 | 26.53 | 340,829 | -0.36(-1.35%) |
Sep 02, 2015 | 26.45 | 26.91 | 26.41 | 26.90 | 257,007 | +0.81(+3.12%) |
Sep 01, 2015 | 26.38 | 26.62 | 26.02 | 26.08 | 201,462 | -0.74(-2.77%) |
Aug 31, 2015 | 26.36 | 26.85 | 26.33 | 26.83 | 235,579 | +0.40(+1.51%) |
Aug 28, 2015 | 26.45 | 26.98 | 26.33 | 26.43 | 376,809 | -0.05(-0.20%) |
Aug 27, 2015 | 26.46 | 26.56 | 26.00 | 26.48 | 422,249 | +0.27(+1.05%) |
Aug 26, 2015 | 26.37 | 26.37 | 25.54 | 26.21 | 270,286 | +0.44(+1.72%) |
Aug 25, 2015 | 26.73 | 26.73 | 25.76 | 25.77 | 245,597 | -0.23(-0.88%) |
Aug 24, 2015 | 26.07 | 26.81 | 25.10 | 26.00 | 356,731 | -1.19(-4.39%) |
Aug 21, 2015 | 27.11 | 27.54 | 27.08 | 27.19 | 240,333 | -0.44(-1.60%) |
Aug 20, 2015 | 27.87 | 28.23 | 27.62 | 27.63 | 153,852 | -0.47(-1.67%) |
Aug 19, 2015 | 28.22 | 28.28 | 27.92 | 28.10 | 114,427 | -0.27(-0.94%) |
Aug 18, 2015 | 28.53 | 28.61 | 27.98 | 28.37 | 152,487 | -0.12(-0.43%) |
Aug 17, 2015 | 28.31 | 28.65 | 27.97 | 28.49 | 196,777 | +0.07(+0.25%) |
Aug 14, 2015 | 27.69 | 28.42 | 27.57 | 28.42 | 244,786 | +0.58(+2.07%) |
Aug 13, 2015 | 28.04 | 28.07 | 27.43 | 27.84 | 332,815 | -0.04(-0.13%) |
Aug 12, 2015 | 27.88 | 28.15 | 27.23 | 27.88 | 281,300 | +0.10(+0.35%) |
Aug 11, 2015 | 27.46 | 27.82 | 27.39 | 27.78 | 113,880 | +0.19(+0.70%) |
Aug 10, 2015 | 27.43 | 27.65 | 27.18 | 27.59 | 322,661 | +0.35(+1.29%) |
Aug 07, 2015 | 27.06 | 27.44 | 26.88 | 27.24 | 206,431 | +0.08(+0.29%) |
Aug 06, 2015 | 27.53 | 27.81 | 27.02 | 27.16 | 146,249 | -0.48(-1.75%) |
Aug 05, 2015 | 27.84 | 28.06 | 27.54 | 27.64 | 139,715 | -0.01(-0.03%) |
Aug 04, 2015 | 27.26 | 27.66 | 27.16 | 27.65 | 181,410 | +0.38(+1.39%) |
Aug 03, 2015 | 27.14 | 27.30 | 26.88 | 27.27 | 176,110 | +0.13(+0.49%) |
Jul 31, 2015 | 26.90 | 27.51 | 26.90 | 27.14 | 384,951 | +0.26(+0.95%) |
Jul 30, 2015 | 25.81 | 27.22 | 25.55 | 26.88 | 292,549 | +0.99(+3.81%) |
Jul 29, 2015 | 26.13 | 26.18 | 25.87 | 25.90 | 522,174 | -0.15(-0.57%) |
Jul 28, 2015 | 26.53 | 26.71 | 26.02 | 26.05 | 183,436 | -0.31(-1.17%) |
Jul 27, 2015 | 25.93 | 26.42 | 25.92 | 26.36 | 175,847 | +0.26(+1.01%) |
Jul 24, 2015 | 26.17 | 26.30 | 26.07 | 26.09 | 187,695 | -0.16(-0.60%) |
Jul 23, 2015 | 26.59 | 26.59 | 26.12 | 26.25 | 154,558 | -0.34(-1.29%) |
Jul 22, 2015 | 26.49 | 26.67 | 26.43 | 26.59 | 153,836 | +0.11(+0.40%) |
Jul 21, 2015 | 26.66 | 26.80 | 26.40 | 26.49 | 191,292 | -0.23(-0.86%) |
Jul 20, 2015 | 26.89 | 26.96 | 26.57 | 26.72 | 122,389 | -0.09(-0.33%) |
Jul 17, 2015 | 26.93 | 26.93 | 26.61 | 26.80 | 148,177 | -0.04(-0.16%) |
Jul 16, 2015 | 26.43 | 26.99 | 26.26 | 26.85 | 259,901 | +0.42(+1.60%) |
Jul 15, 2015 | 26.30 | 26.43 | 26.10 | 26.43 | 108,082 | +0.14(+0.54%) |
Jul 14, 2015 | 26.33 | 26.43 | 26.19 | 26.28 | 105,609 | -0.03(-0.10%) |
Jul 13, 2015 | 26.29 | 26.42 | 26.29 | 26.31 | 100,861 | +0.20(+0.78%) |
Jul 10, 2015 | 26.03 | 26.19 | 25.78 | 26.11 | 107,676 | +0.37(+1.44%) |
Jul 09, 2015 | 25.71 | 25.82 | 25.55 | 25.74 | 273,591 | +0.19(+0.72%) |
Jul 08, 2015 | 25.27 | 25.66 | 25.27 | 25.55 | 257,228 | +0.09(+0.35%) |
Jul 07, 2015 | 25.40 | 25.53 | 25.10 | 25.47 | 172,702 | +0.02(+0.07%) |
Jul 06, 2015 | 25.01 | 25.47 | 24.85 | 25.45 | 242,434 | +0.24(+0.94%) |
Jul 02, 2015 | 25.32 | 25.21 | 25.21 | 25.21 | 176,077 | -0.09(-0.35%) |
Jul 01, 2015 | 25.10 | 25.66 | 24.75 | 25.30 | 273,737 | +0.59(+2.39%) |
Jun 30, 2015 | 24.81 | 25.01 | 24.53 | 24.71 | 183,699 | +0.12(+0.50%) |
Jun 29, 2015 | 25.04 | 25.18 | 24.53 | 24.58 | 237,451 | -0.66(-2.62%) |
Jun 26, 2015 | 25.05 | 25.25 | 25.02 | 25.25 | 499,196 | +0.19(+0.77%) |
Jun 25, 2015 | 24.98 | 25.32 | 24.87 | 25.05 | 169,840 | -0.10(-0.39%) |
Jun 24, 2015 | 25.07 | 25.37 | 24.86 | 25.15 | 256,475 | -0.01(-0.03%) |
Jun 23, 2015 | 24.88 | 25.16 | 24.71 | 25.16 | 193,367 | +0.34(+1.38%) |
Jun 22, 2015 | 24.88 | 24.97 | 24.73 | 24.81 | 230,393 | +0.09(+0.36%) |
Jun 19, 2015 | 24.90 | 24.90 | 24.65 | 24.73 | 473,899 | -0.11(-0.43%) |
Jun 18, 2015 | 24.60 | 24.92 | 24.37 | 24.83 | 204,554 | +0.33(+1.33%) |
Jun 17, 2015 | 24.75 | 24.75 | 24.50 | 24.51 | 124,152 | -0.11(-0.43%) |
Jun 16, 2015 | 24.21 | 24.71 | 24.06 | 24.61 | 168,902 | +0.32(+1.31%) |
Jun 15, 2015 | 24.32 | 24.51 | 23.99 | 24.29 | 173,708 | -0.26(-1.08%) |
Jun 12, 2015 | 24.58 | 24.67 | 24.36 | 24.56 | 159,530 | -0.02(-0.07%) |
Jun 11, 2015 | 24.34 | 24.62 | 24.19 | 24.58 | 141,295 | +0.33(+1.34%) |
Jun 10, 2015 | 23.88 | 24.35 | 23.79 | 24.25 | 186,362 | +0.55(+2.30%) |
Jun 09, 2015 | 23.60 | 23.84 | 23.43 | 23.70 | 100,124 | +0.06(+0.26%) |
Jun 08, 2015 | 23.81 | 24.02 | 23.47 | 23.64 | 410,102 | -0.22(-0.92%) |
Jun 05, 2015 | 23.90 | 24.11 | 23.69 | 23.86 | 290,799 | -0.09(-0.37%) |
Jun 04, 2015 | 24.09 | 24.36 | 23.84 | 23.95 | 229,053 | -0.32(-1.31%) |
Jun 03, 2015 | 24.04 | 24.47 | 23.91 | 24.27 | 237,869 | +0.40(+1.66%) |
Jun 02, 2015 | 23.65 | 24.07 | 23.51 | 23.87 | 176,406 | +0.10(+0.41%) |
Jun 01, 2015 | 24.03 | 24.03 | 23.62 | 23.77 | 197,803 | -0.11(-0.44%) |
May 29, 2015 | 24.06 | 24.18 | 23.82 | 23.88 | 233,221 | -0.23(-0.95%) |
May 28, 2015 | 23.70 | 24.15 | 23.66 | 24.11 | 306,386 | +0.36(+1.52%) |
May 27, 2015 | 23.42 | 23.77 | 23.24 | 23.75 | 164,853 | +0.42(+1.81%) |
May 26, 2015 | 23.51 | 23.55 | 23.15 | 23.33 | 158,506 | -0.23(-0.97%) |
May 22, 2015 | 23.87 | 23.55 | 23.55 | 23.55 | 129,418 | -0.32(-1.33%) |
May 21, 2015 | 23.88 | 23.88 | 23.69 | 23.87 | 133,796 | +0.00(+0.00%) |
May 20, 2015 | 23.96 | 23.96 | 23.75 | 23.87 | 86,304 | +0.00(+0.00%) |
May 19, 2015 | 24.02 | 24.07 | 23.75 | 23.87 | 155,054 | -0.20(-0.84%) |
May 18, 2015 | 23.68 | 24.08 | 23.62 | 24.07 | 137,241 | +0.28(+1.18%) |
May 15, 2015 | 24.01 | 24.02 | 23.62 | 23.79 | 169,158 | -0.18(-0.77%) |
May 14, 2015 | 23.79 | 24.01 | 23.64 | 23.98 | 126,974 | +0.33(+1.42%) |
May 13, 2015 | 23.94 | 24.00 | 23.53 | 23.64 | 133,247 | -0.15(-0.63%) |
May 12, 2015 | 24.34 | 24.37 | 23.73 | 23.79 | 245,017 | -0.53(-2.20%) |
May 11, 2015 | 23.88 | 24.60 | 23.76 | 24.33 | 409,384 | +0.46(+1.95%) |
May 08, 2015 | 24.25 | 24.25 | 23.84 | 23.86 | 117,251 | -0.13(-0.55%) |
May 07, 2015 | 23.80 | 24.09 | 23.75 | 23.99 | 105,806 | +0.14(+0.59%) |
May 06, 2015 | 23.90 | 23.90 | 23.64 | 23.85 | 141,984 | +0.06(+0.26%) |
May 05, 2015 | 23.86 | 24.03 | 23.50 | 23.79 | 213,652 | -0.09(-0.37%) |
May 04, 2015 | 23.80 | 24.13 | 23.68 | 23.88 | 284,842 | +0.04(+0.15%) |