Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.50 | 28.90 | 28.25 | 28.29 | 87,915 | -0.45(-1.57%) |
Apr 28, 2016 | 28.47 | 29.26 | 28.20 | 28.74 | 110,366 | +0.19(+0.67%) |
Apr 27, 2016 | 28.23 | 28.58 | 27.79 | 28.55 | 85,008 | +0.29(+1.01%) |
Apr 26, 2016 | 28.10 | 28.27 | 27.68 | 28.27 | 77,706 | +0.10(+0.34%) |
Apr 25, 2016 | 28.05 | 28.27 | 27.82 | 28.17 | 80,563 | +0.10(+0.37%) |
Apr 22, 2016 | 27.34 | 28.07 | 27.32 | 28.07 | 111,372 | +0.80(+2.94%) |
Apr 21, 2016 | 27.80 | 28.10 | 27.24 | 27.27 | 77,018 | -0.48(-1.75%) |
Apr 20, 2016 | 27.89 | 28.18 | 27.63 | 27.75 | 53,174 | -0.31(-1.10%) |
Apr 19, 2016 | 28.01 | 28.31 | 27.79 | 28.06 | 89,147 | +0.09(+0.31%) |
Apr 18, 2016 | 27.78 | 27.98 | 27.68 | 27.97 | 60,441 | +0.20(+0.71%) |
Apr 15, 2016 | 27.50 | 27.78 | 27.40 | 27.78 | 69,058 | +0.28(+1.01%) |
Apr 14, 2016 | 27.79 | 27.79 | 27.41 | 27.50 | 49,852 | -0.29(-1.03%) |
Apr 13, 2016 | 27.59 | 27.79 | 27.19 | 27.78 | 77,441 | +0.29(+1.04%) |
Apr 12, 2016 | 27.31 | 27.70 | 26.95 | 27.50 | 51,451 | +0.27(+0.99%) |
Apr 11, 2016 | 27.59 | 27.68 | 27.20 | 27.23 | 71,019 | -0.20(-0.72%) |
Apr 08, 2016 | 27.36 | 27.55 | 27.09 | 27.43 | 70,372 | +0.15(+0.55%) |
Apr 07, 2016 | 27.40 | 27.67 | 27.05 | 27.28 | 142,614 | -0.33(-1.18%) |
Apr 06, 2016 | 27.37 | 27.66 | 27.36 | 27.60 | 61,362 | +0.17(+0.61%) |
Apr 05, 2016 | 27.86 | 27.87 | 27.33 | 27.44 | 77,474 | -0.41(-1.48%) |
Apr 04, 2016 | 28.34 | 28.34 | 27.82 | 27.85 | 48,026 | -0.35(-1.24%) |
Apr 01, 2016 | 27.53 | 28.27 | 27.53 | 28.20 | 75,414 | +0.46(+1.66%) |
Mar 31, 2016 | 27.37 | 27.90 | 27.07 | 27.74 | 121,408 | +0.33(+1.19%) |
Mar 30, 2016 | 27.97 | 28.18 | 27.28 | 27.41 | 118,396 | -0.36(-1.29%) |
Mar 29, 2016 | 26.89 | 27.80 | 26.45 | 27.77 | 117,804 | +0.88(+3.28%) |
Mar 28, 2016 | 26.82 | 26.98 | 26.49 | 26.89 | 56,825 | +0.18(+0.68%) |
Mar 24, 2016 | 26.66 | 26.70 | 26.70 | 26.70 | 53,537 | -0.01(-0.03%) |
Mar 23, 2016 | 26.65 | 26.92 | 26.40 | 26.71 | 58,195 | +0.09(+0.33%) |
Mar 22, 2016 | 26.74 | 27.03 | 26.62 | 26.63 | 74,139 | -0.27(-1.00%) |
Mar 21, 2016 | 27.20 | 27.20 | 26.82 | 26.90 | 53,046 | -0.41(-1.51%) |
Mar 18, 2016 | 27.44 | 27.64 | 27.25 | 27.31 | 268,975 | +0.01(+0.03%) |
Mar 17, 2016 | 26.88 | 27.34 | 26.58 | 27.30 | 86,351 | +0.40(+1.51%) |
Mar 16, 2016 | 26.56 | 27.03 | 26.12 | 26.90 | 53,842 | +0.29(+1.07%) |
Mar 15, 2016 | 26.73 | 27.10 | 26.51 | 26.61 | 66,794 | -0.19(-0.71%) |
Mar 14, 2016 | 26.40 | 26.93 | 26.29 | 26.80 | 82,403 | +0.40(+1.50%) |
Mar 11, 2016 | 26.56 | 26.82 | 26.28 | 26.40 | 101,486 | +0.04(+0.15%) |
Mar 10, 2016 | 26.65 | 26.78 | 26.16 | 26.36 | 90,358 | -0.14(-0.54%) |
Mar 09, 2016 | 26.99 | 27.12 | 26.36 | 26.51 | 139,246 | -0.44(-1.62%) |
Mar 08, 2016 | 26.06 | 26.99 | 25.86 | 26.94 | 133,871 | +0.88(+3.38%) |
Mar 07, 2016 | 26.46 | 26.51 | 25.95 | 26.06 | 120,445 | -0.49(-1.85%) |
Mar 04, 2016 | 26.51 | 26.85 | 26.01 | 26.55 | 120,115 | +0.42(+1.60%) |
Mar 03, 2016 | 25.74 | 26.15 | 25.64 | 26.14 | 112,199 | +0.40(+1.55%) |
Mar 02, 2016 | 25.63 | 25.83 | 25.47 | 25.74 | 73,895 | +0.01(+0.03%) |
Mar 01, 2016 | 25.77 | 25.97 | 25.57 | 25.73 | 114,725 | +0.12(+0.45%) |
Feb 29, 2016 | 25.79 | 25.97 | 25.59 | 25.61 | 77,636 | -0.13(-0.51%) |
Feb 26, 2016 | 25.94 | 25.95 | 25.48 | 25.74 | 92,092 | -0.09(-0.36%) |
Feb 25, 2016 | 25.82 | 26.14 | 25.60 | 25.84 | 90,502 | +0.04(+0.15%) |
Feb 24, 2016 | 25.48 | 25.89 | 25.19 | 25.80 | 125,497 | +0.15(+0.57%) |
Feb 23, 2016 | 25.50 | 25.82 | 25.33 | 25.65 | 94,048 | +0.13(+0.51%) |
Feb 22, 2016 | 25.94 | 25.94 | 25.44 | 25.52 | 129,614 | -0.32(-1.22%) |
Feb 19, 2016 | 25.04 | 26.31 | 24.75 | 25.84 | 316,665 | +0.78(+3.10%) |
Feb 18, 2016 | 24.83 | 25.07 | 24.61 | 25.06 | 81,096 | +0.24(+0.96%) |
Feb 17, 2016 | 24.89 | 25.03 | 24.70 | 24.82 | 87,434 | +0.05(+0.19%) |
Feb 16, 2016 | 25.03 | 25.08 | 24.68 | 24.77 | 66,539 | -0.02(-0.09%) |
Feb 12, 2016 | 24.69 | 24.80 | 24.80 | 24.80 | 78,706 | +0.33(+1.35%) |
Feb 11, 2016 | 24.20 | 24.60 | 23.33 | 24.47 | 81,722 | -0.08(-0.34%) |
Feb 10, 2016 | 24.67 | 24.86 | 24.21 | 24.55 | 59,335 | +0.09(+0.38%) |
Feb 09, 2016 | 24.06 | 24.71 | 24.06 | 24.46 | 57,958 | +0.05(+0.19%) |
Feb 08, 2016 | 23.78 | 24.53 | 23.77 | 24.41 | 91,721 | +0.52(+2.19%) |
Feb 05, 2016 | 23.90 | 24.21 | 23.81 | 23.89 | 108,280 | -0.02(-0.10%) |
Feb 04, 2016 | 24.27 | 24.30 | 23.83 | 23.91 | 96,167 | -0.39(-1.61%) |
Feb 03, 2016 | 24.62 | 24.74 | 24.17 | 24.31 | 88,988 | -0.21(-0.85%) |
Feb 02, 2016 | 24.64 | 24.91 | 24.17 | 24.51 | 82,701 | -0.32(-1.30%) |
Feb 01, 2016 | 25.06 | 25.19 | 24.84 | 24.84 | 99,010 | -0.39(-1.55%) |
Jan 29, 2016 | 24.57 | 25.26 | 24.57 | 25.23 | 145,926 | +0.74(+3.01%) |
Jan 28, 2016 | 24.51 | 24.73 | 24.34 | 24.49 | 77,201 | +0.17(+0.70%) |
Jan 27, 2016 | 24.35 | 24.56 | 24.15 | 24.32 | 100,105 | -0.15(-0.60%) |
Jan 26, 2016 | 23.84 | 24.47 | 23.84 | 24.47 | 136,535 | +0.68(+2.88%) |
Jan 25, 2016 | 23.83 | 23.98 | 23.71 | 23.78 | 86,330 | -0.15(-0.61%) |
Jan 22, 2016 | 23.58 | 24.03 | 23.58 | 23.93 | 81,718 | +0.31(+1.30%) |
Jan 21, 2016 | 23.70 | 23.81 | 23.38 | 23.62 | 114,020 | -0.05(-0.20%) |
Jan 20, 2016 | 23.42 | 23.83 | 23.19 | 23.67 | 161,464 | -0.02(-0.06%) |
Jan 19, 2016 | 23.73 | 23.83 | 23.53 | 23.68 | 103,101 | +0.15(+0.65%) |
Jan 15, 2016 | 23.01 | 23.53 | 23.53 | 23.53 | 155,852 | -0.02(-0.07%) |
Jan 14, 2016 | 23.43 | 23.74 | 23.29 | 23.54 | 106,701 | +0.15(+0.66%) |
Jan 13, 2016 | 23.73 | 23.85 | 23.32 | 23.39 | 103,972 | -0.34(-1.43%) |
Jan 12, 2016 | 23.78 | 23.89 | 23.40 | 23.73 | 124,850 | +0.11(+0.46%) |
Jan 11, 2016 | 23.43 | 23.75 | 23.36 | 23.62 | 92,894 | +0.25(+1.05%) |
Jan 08, 2016 | 23.51 | 23.74 | 23.27 | 23.38 | 74,919 | -0.02(-0.07%) |
Jan 07, 2016 | 23.36 | 23.63 | 23.30 | 23.39 | 119,463 | -0.29(-1.23%) |
Jan 06, 2016 | 23.37 | 23.83 | 23.37 | 23.68 | 98,128 | +0.07(+0.29%) |
Jan 05, 2016 | 23.77 | 23.88 | 23.51 | 23.61 | 92,064 | -0.15(-0.65%) |
Jan 04, 2016 | 24.02 | 24.02 | 23.63 | 23.77 | 184,163 | -0.52(-2.12%) |
Dec 31, 2015 | 24.88 | 24.28 | 24.28 | 24.28 | 150,908 | -0.68(-2.74%) |
Dec 30, 2015 | 25.09 | 25.15 | 24.86 | 24.97 | 63,781 | -0.22(-0.85%) |
Dec 29, 2015 | 24.87 | 25.23 | 24.77 | 25.18 | 116,986 | +0.38(+1.52%) |
Dec 28, 2015 | 24.59 | 24.83 | 24.29 | 24.81 | 80,072 | +0.18(+0.72%) |
Dec 24, 2015 | 24.37 | 24.63 | 24.63 | 24.63 | 32,263 | +0.12(+0.47%) |
Dec 23, 2015 | 24.57 | 24.60 | 24.25 | 24.51 | 55,631 | +0.05(+0.19%) |
Dec 22, 2015 | 24.37 | 24.47 | 24.14 | 24.47 | 65,279 | +0.18(+0.73%) |
Dec 21, 2015 | 24.17 | 24.42 | 24.03 | 24.29 | 92,626 | +0.25(+1.02%) |
Dec 18, 2015 | 24.24 | 24.36 | 23.96 | 24.04 | 306,035 | -0.31(-1.26%) |
Dec 17, 2015 | 24.52 | 24.57 | 24.14 | 24.35 | 66,155 | -0.06(-0.25%) |
Dec 16, 2015 | 24.11 | 24.47 | 24.03 | 24.41 | 66,231 | +0.40(+1.66%) |
Dec 15, 2015 | 24.03 | 24.14 | 23.80 | 24.01 | 60,454 | +0.16(+0.67%) |
Dec 14, 2015 | 23.82 | 24.06 | 23.68 | 23.85 | 87,895 | +0.11(+0.45%) |
Dec 11, 2015 | 23.50 | 23.91 | 23.42 | 23.75 | 130,581 | -0.08(-0.35%) |
Dec 10, 2015 | 23.86 | 23.99 | 23.68 | 23.83 | 63,563 | -0.09(-0.38%) |
Dec 09, 2015 | 24.23 | 24.46 | 23.88 | 23.92 | 72,654 | -0.41(-1.70%) |
Dec 08, 2015 | 24.11 | 24.43 | 23.96 | 24.34 | 48,058 | +0.10(+0.41%) |
Dec 07, 2015 | 24.37 | 24.44 | 23.95 | 24.24 | 54,184 | -0.13(-0.53%) |
Dec 04, 2015 | 24.01 | 24.53 | 24.01 | 24.37 | 77,605 | +0.37(+1.53%) |
Dec 03, 2015 | 24.34 | 24.57 | 23.95 | 24.00 | 94,846 | -0.25(-1.01%) |
Dec 02, 2015 | 24.53 | 24.69 | 24.14 | 24.24 | 87,981 | -0.35(-1.43%) |
Dec 01, 2015 | 24.68 | 24.79 | 24.51 | 24.60 | 48,661 | +0.03(+0.12%) |
Nov 30, 2015 | 25.16 | 25.19 | 24.56 | 24.57 | 101,421 | -0.51(-2.02%) |
Nov 27, 2015 | 24.97 | 25.13 | 24.93 | 25.07 | 23,116 | +0.17(+0.68%) |
Nov 25, 2015 | 24.68 | 24.90 | 24.90 | 24.90 | 66,535 | +0.01(+0.03%) |
Nov 24, 2015 | 24.50 | 24.93 | 24.50 | 24.90 | 62,154 | +0.25(+1.03%) |
Nov 23, 2015 | 24.60 | 24.84 | 24.54 | 24.64 | 55,725 | +0.00(+0.00%) |
Nov 20, 2015 | 24.46 | 24.65 | 24.41 | 24.64 | 78,445 | +0.22(+0.91%) |
Nov 19, 2015 | 24.22 | 24.46 | 24.18 | 24.42 | 93,225 | +0.28(+1.14%) |
Nov 18, 2015 | 24.21 | 24.26 | 23.84 | 24.14 | 121,649 | -0.08(-0.32%) |
Nov 17, 2015 | 23.98 | 24.25 | 23.68 | 24.22 | 207,754 | +0.27(+1.12%) |
Nov 16, 2015 | 24.15 | 24.31 | 23.77 | 23.95 | 107,864 | -0.19(-0.79%) |
Nov 13, 2015 | 24.35 | 24.51 | 24.06 | 24.14 | 52,058 | -0.22(-0.91%) |
Nov 12, 2015 | 24.66 | 24.72 | 24.33 | 24.37 | 71,210 | -0.51(-2.03%) |
Nov 11, 2015 | 24.97 | 25.06 | 24.83 | 24.87 | 60,154 | -0.09(-0.37%) |
Nov 10, 2015 | 24.87 | 25.12 | 24.70 | 24.97 | 65,540 | +0.19(+0.77%) |
Nov 09, 2015 | 24.87 | 24.90 | 24.66 | 24.77 | 56,672 | -0.21(-0.83%) |
Nov 06, 2015 | 25.20 | 25.20 | 24.75 | 24.98 | 79,703 | -0.20(-0.79%) |
Nov 05, 2015 | 24.97 | 25.29 | 24.85 | 25.18 | 89,174 | +0.33(+1.33%) |
Nov 04, 2015 | 24.74 | 24.96 | 24.57 | 24.85 | 86,287 | +0.19(+0.78%) |
Nov 03, 2015 | 24.30 | 24.74 | 24.06 | 24.66 | 163,837 | +0.29(+1.20%) |
Nov 02, 2015 | 24.44 | 24.55 | 24.06 | 24.37 | 124,672 | +0.04(+0.16%) |
Oct 30, 2015 | 24.67 | 24.74 | 24.29 | 24.33 | 76,146 | -0.38(-1.55%) |
Oct 29, 2015 | 24.54 | 24.71 | 24.28 | 24.71 | 81,296 | +0.09(+0.37%) |
Oct 28, 2015 | 24.63 | 24.79 | 24.03 | 24.62 | 133,662 | +0.05(+0.22%) |
Oct 27, 2015 | 24.74 | 24.76 | 24.42 | 24.57 | 50,905 | -0.23(-0.93%) |
Oct 26, 2015 | 24.93 | 24.97 | 24.67 | 24.80 | 39,848 | -0.19(-0.77%) |
Oct 23, 2015 | 24.98 | 24.99 | 24.73 | 24.99 | 80,094 | +0.27(+1.09%) |
Oct 22, 2015 | 24.38 | 24.78 | 24.38 | 24.72 | 77,953 | +0.50(+2.06%) |
Oct 21, 2015 | 24.22 | 24.42 | 24.15 | 24.22 | 45,022 | +0.06(+0.25%) |
Oct 20, 2015 | 24.07 | 24.24 | 23.99 | 24.16 | 62,721 | +0.09(+0.38%) |
Oct 19, 2015 | 23.99 | 24.28 | 23.86 | 24.07 | 61,049 | -0.02(-0.10%) |
Oct 16, 2015 | 23.95 | 24.11 | 23.79 | 24.09 | 70,525 | +0.18(+0.74%) |
Oct 15, 2015 | 23.95 | 24.09 | 23.56 | 23.91 | 97,258 | +0.05(+0.19%) |
Oct 14, 2015 | 24.26 | 24.28 | 23.80 | 23.87 | 63,253 | -0.43(-1.77%) |
Oct 13, 2015 | 24.38 | 24.60 | 24.27 | 24.30 | 62,160 | -0.18(-0.72%) |
Oct 12, 2015 | 24.33 | 24.51 | 24.31 | 24.47 | 54,863 | +0.18(+0.73%) |
Oct 09, 2015 | 24.20 | 24.43 | 24.17 | 24.30 | 50,678 | +0.14(+0.57%) |
Oct 08, 2015 | 23.84 | 24.21 | 23.72 | 24.16 | 83,522 | +0.30(+1.25%) |
Oct 07, 2015 | 23.72 | 24.02 | 23.68 | 23.86 | 157,679 | +0.17(+0.71%) |
Oct 06, 2015 | 24.18 | 24.18 | 23.62 | 23.69 | 121,576 | -0.48(-1.97%) |
Oct 05, 2015 | 23.98 | 24.40 | 23.79 | 24.17 | 169,880 | +0.34(+1.42%) |
Oct 02, 2015 | 23.50 | 23.86 | 23.32 | 23.83 | 162,940 | +0.18(+0.78%) |
Oct 01, 2015 | 24.03 | 24.03 | 23.29 | 23.65 | 333,776 | -0.27(-1.12%) |
Sep 30, 2015 | 24.04 | 24.27 | 23.79 | 23.91 | 115,421 | +0.09(+0.38%) |
Sep 29, 2015 | 23.79 | 23.98 | 23.59 | 23.82 | 108,132 | +0.14(+0.58%) |
Sep 28, 2015 | 23.85 | 23.85 | 23.58 | 23.69 | 127,975 | -0.15(-0.64%) |
Sep 25, 2015 | 24.54 | 24.54 | 23.77 | 23.84 | 154,991 | -0.43(-1.76%) |
Sep 24, 2015 | 24.18 | 24.34 | 24.09 | 24.27 | 104,583 | -0.02(-0.06%) |
Sep 23, 2015 | 24.06 | 24.41 | 23.95 | 24.28 | 124,418 | +0.32(+1.34%) |
Sep 22, 2015 | 23.92 | 24.23 | 23.74 | 23.96 | 104,807 | -0.12(-0.51%) |
Sep 21, 2015 | 23.72 | 24.21 | 23.72 | 24.08 | 139,294 | +0.55(+2.34%) |
Sep 18, 2015 | 23.33 | 23.59 | 23.20 | 23.53 | 566,706 | -0.10(-0.42%) |
Sep 17, 2015 | 23.88 | 23.88 | 23.55 | 23.63 | 158,933 | -0.21(-0.90%) |
Sep 16, 2015 | 23.89 | 23.95 | 23.69 | 23.85 | 118,634 | +0.11(+0.48%) |
Sep 15, 2015 | 23.82 | 23.97 | 23.60 | 23.73 | 147,388 | -0.01(-0.03%) |
Sep 14, 2015 | 24.47 | 24.52 | 23.54 | 23.74 | 209,525 | -0.70(-2.88%) |
Sep 11, 2015 | 24.76 | 24.88 | 24.21 | 24.44 | 157,279 | -0.44(-1.78%) |
Sep 10, 2015 | 24.83 | 25.24 | 24.79 | 24.89 | 136,955 | +0.01(+0.03%) |
Sep 09, 2015 | 25.34 | 25.34 | 24.80 | 24.88 | 164,621 | -0.25(-1.00%) |
Sep 08, 2015 | 23.88 | 25.21 | 23.87 | 25.13 | 328,110 | +1.52(+6.44%) |
Sep 04, 2015 | 23.56 | 23.61 | 23.61 | 23.61 | 94,073 | -0.25(-1.06%) |
Sep 03, 2015 | 23.62 | 23.95 | 23.61 | 23.86 | 119,563 | +0.24(+1.00%) |
Sep 02, 2015 | 23.54 | 23.79 | 23.46 | 23.62 | 167,658 | +0.31(+1.34%) |
Sep 01, 2015 | 23.43 | 23.59 | 23.25 | 23.31 | 863,674 | -0.44(-1.87%) |
Aug 31, 2015 | 23.35 | 23.89 | 23.35 | 23.75 | 268,855 | -0.28(-1.18%) |
Aug 28, 2015 | 23.89 | 24.04 | 23.69 | 24.04 | 86,209 | +0.05(+0.19%) |
Aug 27, 2015 | 24.04 | 24.10 | 23.64 | 23.99 | 131,686 | +0.09(+0.38%) |
Aug 26, 2015 | 23.75 | 23.99 | 23.25 | 23.90 | 117,281 | +0.54(+2.29%) |
Aug 25, 2015 | 23.67 | 23.82 | 23.29 | 23.36 | 220,416 | +0.15(+0.66%) |
Aug 24, 2015 | 22.99 | 23.66 | 22.66 | 23.21 | 234,431 | -0.51(-2.16%) |
Aug 21, 2015 | 23.55 | 24.04 | 23.98 | 23.72 | 129,840 | -0.26(-1.08%) |
Aug 20, 2015 | 24.21 | 24.40 | 23.96 | 23.98 | 122,064 | -0.47(-1.94%) |
Aug 19, 2015 | 24.60 | 24.63 | 24.28 | 24.46 | 65,839 | -0.15(-0.59%) |
Aug 18, 2015 | 24.81 | 24.81 | 24.52 | 24.60 | 89,733 | -0.25(-1.01%) |
Aug 17, 2015 | 24.61 | 24.92 | 24.48 | 24.86 | 53,028 | +0.12(+0.49%) |
Aug 14, 2015 | 24.57 | 24.77 | 24.26 | 24.73 | 126,076 | +0.21(+0.87%) |
Aug 13, 2015 | 24.50 | 24.84 | 24.39 | 24.52 | 117,015 | -0.10(-0.40%) |
Aug 12, 2015 | 24.63 | 24.71 | 24.24 | 24.62 | 75,535 | -0.12(-0.49%) |
Aug 11, 2015 | 24.82 | 24.91 | 24.66 | 24.74 | 74,600 | -0.18(-0.71%) |
Aug 10, 2015 | 24.69 | 25.22 | 24.63 | 24.92 | 164,954 | +0.36(+1.46%) |
Aug 07, 2015 | 24.51 | 24.72 | 24.33 | 24.56 | 85,501 | -0.10(-0.40%) |
Aug 06, 2015 | 24.74 | 24.74 | 24.47 | 24.66 | 82,141 | +0.01(+0.03%) |
Aug 05, 2015 | 24.79 | 24.99 | 24.54 | 24.65 | 106,926 | +0.00(+0.00%) |
Aug 04, 2015 | 24.57 | 24.92 | 24.52 | 24.65 | 65,875 | -0.05(-0.19%) |
Aug 03, 2015 | 24.74 | 24.85 | 24.47 | 24.69 | 92,136 | -0.12(-0.49%) |
Jul 31, 2015 | 24.96 | 25.15 | 24.74 | 24.82 | 93,507 | -0.03(-0.12%) |
Jul 30, 2015 | 24.63 | 24.91 | 24.56 | 24.85 | 91,890 | +0.07(+0.28%) |
Jul 29, 2015 | 24.69 | 24.86 | 24.61 | 24.78 | 42,523 | +0.12(+0.50%) |
Jul 28, 2015 | 24.40 | 24.74 | 24.21 | 24.66 | 76,264 | +0.34(+1.41%) |
Jul 27, 2015 | 24.20 | 24.34 | 23.99 | 24.31 | 92,222 | +0.13(+0.54%) |
Jul 24, 2015 | 24.27 | 24.53 | 23.89 | 24.18 | 63,246 | -0.17(-0.69%) |
Jul 23, 2015 | 24.54 | 24.75 | 24.31 | 24.35 | 58,153 | -0.21(-0.87%) |
Jul 22, 2015 | 24.23 | 24.66 | 24.23 | 24.56 | 41,771 | +0.30(+1.23%) |
Jul 21, 2015 | 24.56 | 24.56 | 24.13 | 24.27 | 154,237 | -0.23(-0.94%) |
Jul 20, 2015 | 24.89 | 24.89 | 24.40 | 24.50 | 109,901 | -0.38(-1.54%) |
Jul 17, 2015 | 25.06 | 25.06 | 24.76 | 24.88 | 49,648 | -0.15(-0.61%) |
Jul 16, 2015 | 24.69 | 25.09 | 24.69 | 25.03 | 56,424 | +0.30(+1.21%) |
Jul 15, 2015 | 24.86 | 24.88 | 24.66 | 24.73 | 36,254 | -0.18(-0.71%) |
Jul 14, 2015 | 25.13 | 25.18 | 24.60 | 24.91 | 105,297 | -0.15(-0.61%) |
Jul 13, 2015 | 24.82 | 25.14 | 24.79 | 25.06 | 58,729 | +0.22(+0.89%) |
Jul 10, 2015 | 24.95 | 25.09 | 24.76 | 24.84 | 41,171 | +0.08(+0.31%) |
Jul 09, 2015 | 25.11 | 25.14 | 24.74 | 24.76 | 69,132 | -0.15(-0.58%) |
Jul 08, 2015 | 24.86 | 25.03 | 24.55 | 24.91 | 200,130 | -0.03(-0.12%) |
Jul 07, 2015 | 24.64 | 25.04 | 24.46 | 24.94 | 89,644 | +0.24(+0.96%) |
Jul 06, 2015 | 24.44 | 24.76 | 24.27 | 24.70 | 106,626 | +0.14(+0.56%) |
Jul 02, 2015 | 24.76 | 24.56 | 24.56 | 24.56 | 48,279 | -0.13(-0.53%) |
Jul 01, 2015 | 24.75 | 24.83 | 24.47 | 24.69 | 67,906 | +0.00(+0.00%) |
Jun 30, 2015 | 24.38 | 24.80 | 24.15 | 24.69 | 128,600 | +0.30(+1.22%) |
Jun 29, 2015 | 24.71 | 24.83 | 24.37 | 24.40 | 104,776 | -0.40(-1.60%) |
Jun 26, 2015 | 24.71 | 24.88 | 24.66 | 24.79 | 389,797 | +0.03(+0.12%) |
Jun 25, 2015 | 24.69 | 25.00 | 24.58 | 24.76 | 83,878 | +0.09(+0.37%) |
Jun 24, 2015 | 24.80 | 24.94 | 24.63 | 24.67 | 100,583 | -0.11(-0.43%) |
Jun 23, 2015 | 24.81 | 24.83 | 24.63 | 24.78 | 72,735 | +0.03(+0.12%) |
Jun 22, 2015 | 24.76 | 24.89 | 24.60 | 24.75 | 136,043 | +0.05(+0.22%) |
Jun 19, 2015 | 24.82 | 25.15 | 24.61 | 24.69 | 306,061 | -0.02(-0.06%) |
Jun 18, 2015 | 24.62 | 24.87 | 24.51 | 24.71 | 103,359 | +0.09(+0.37%) |
Jun 17, 2015 | 24.86 | 24.86 | 24.60 | 24.62 | 53,087 | -0.14(-0.56%) |
Jun 16, 2015 | 24.30 | 24.85 | 24.30 | 24.76 | 83,628 | +0.39(+1.60%) |
Jun 15, 2015 | 24.62 | 24.71 | 24.20 | 24.37 | 132,936 | -0.50(-2.00%) |
Jun 12, 2015 | 24.76 | 24.95 | 24.55 | 24.86 | 56,776 | +0.05(+0.22%) |
Jun 11, 2015 | 24.90 | 24.92 | 24.57 | 24.81 | 62,547 | +0.06(+0.25%) |
Jun 10, 2015 | 24.55 | 24.93 | 24.55 | 24.75 | 91,643 | +0.27(+1.12%) |
Jun 09, 2015 | 24.60 | 24.62 | 24.28 | 24.47 | 69,467 | -0.07(-0.28%) |
Jun 08, 2015 | 24.52 | 24.68 | 24.42 | 24.54 | 94,947 | -0.02(-0.06%) |
Jun 05, 2015 | 24.44 | 24.58 | 24.21 | 24.56 | 87,712 | -0.04(-0.15%) |
Jun 04, 2015 | 24.82 | 24.82 | 24.53 | 24.60 | 96,349 | -0.34(-1.38%) |
Jun 03, 2015 | 24.82 | 24.99 | 24.53 | 24.94 | 133,451 | +0.20(+0.80%) |
Jun 02, 2015 | 24.77 | 25.02 | 24.43 | 24.74 | 492,352 | -0.08(-0.31%) |
Jun 01, 2015 | 23.81 | 24.89 | 23.81 | 24.82 | 292,065 | +1.39(+5.92%) |
May 29, 2015 | 23.32 | 23.49 | 23.15 | 23.43 | 92,157 | +0.02(+0.07%) |
May 28, 2015 | 23.08 | 23.41 | 22.94 | 23.41 | 79,849 | +0.29(+1.25%) |
May 27, 2015 | 23.26 | 23.37 | 23.05 | 23.12 | 244,098 | -0.13(-0.56%) |
May 26, 2015 | 23.26 | 23.45 | 23.24 | 23.25 | 140,580 | -0.19(-0.81%) |
May 22, 2015 | 23.41 | 23.44 | 23.44 | 23.44 | 68,487 | +0.02(+0.06%) |
May 21, 2015 | 23.53 | 23.61 | 23.38 | 23.43 | 156,520 | -0.19(-0.81%) |
May 20, 2015 | 23.79 | 23.94 | 23.59 | 23.62 | 58,373 | -0.09(-0.39%) |
May 19, 2015 | 23.75 | 23.77 | 23.60 | 23.71 | 73,729 | +0.01(+0.03%) |
May 18, 2015 | 23.38 | 23.82 | 23.38 | 23.70 | 103,875 | +0.15(+0.65%) |
May 15, 2015 | 23.73 | 23.75 | 23.55 | 23.55 | 82,971 | -0.18(-0.77%) |
May 14, 2015 | 23.51 | 23.83 | 23.41 | 23.73 | 120,362 | +0.32(+1.37%) |
May 13, 2015 | 23.49 | 23.67 | 23.40 | 23.41 | 114,142 | -0.08(-0.32%) |
May 12, 2015 | 23.11 | 23.60 | 22.97 | 23.49 | 128,029 | +0.30(+1.31%) |
May 11, 2015 | 23.30 | 23.65 | 23.16 | 23.19 | 262,610 | -0.18(-0.75%) |
May 08, 2015 | 23.67 | 23.73 | 23.25 | 23.36 | 113,116 | -0.14(-0.58%) |
May 07, 2015 | 23.38 | 23.66 | 23.29 | 23.50 | 89,766 | +0.03(+0.13%) |
May 06, 2015 | 23.66 | 23.66 | 23.32 | 23.47 | 117,390 | -0.08(-0.36%) |
May 05, 2015 | 24.02 | 24.13 | 23.45 | 23.55 | 94,544 | -0.46(-1.94%) |
May 04, 2015 | 23.96 | 24.22 | 23.96 | 24.02 | 78,029 | +0.05(+0.22%) |