Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 16.09 | 16.34 | 15.80 | 16.13 | 234,403 | +0.02(+0.12%) |
Apr 28, 2016 | 16.06 | 16.52 | 15.99 | 16.11 | 219,250 | +0.05(+0.31%) |
Apr 27, 2016 | 16.10 | 16.30 | 15.90 | 16.06 | 169,709 | +0.01(+0.06%) |
Apr 26, 2016 | 16.07 | 16.45 | 15.99 | 16.05 | 239,519 | +0.08(+0.50%) |
Apr 25, 2016 | 16.01 | 16.27 | 15.74 | 15.97 | 161,202 | -0.20(-1.24%) |
Apr 22, 2016 | 15.74 | 16.37 | 15.74 | 16.17 | 226,407 | +0.46(+2.93%) |
Apr 21, 2016 | 16.15 | 16.27 | 15.53 | 15.71 | 227,363 | -0.38(-2.36%) |
Apr 20, 2016 | 16.00 | 16.27 | 15.85 | 16.09 | 244,649 | +0.14(+0.88%) |
Apr 19, 2016 | 15.61 | 16.00 | 15.60 | 15.95 | 287,163 | +0.46(+2.97%) |
Apr 18, 2016 | 15.24 | 15.78 | 15.15 | 15.49 | 210,334 | -0.04(-0.26%) |
Apr 15, 2016 | 15.78 | 15.87 | 15.40 | 15.53 | 344,767 | -0.30(-1.90%) |
Apr 14, 2016 | 15.58 | 15.97 | 15.40 | 15.83 | 330,461 | +0.26(+1.67%) |
Apr 13, 2016 | 15.05 | 15.59 | 15.05 | 15.57 | 216,769 | +0.65(+4.36%) |
Apr 12, 2016 | 15.19 | 15.36 | 14.70 | 14.92 | 254,416 | -0.27(-1.78%) |
Apr 11, 2016 | 15.00 | 15.50 | 14.92 | 15.19 | 408,845 | +0.29(+1.95%) |
Apr 08, 2016 | 14.51 | 14.92 | 14.41 | 14.90 | 362,826 | +0.60(+4.20%) |
Apr 07, 2016 | 14.30 | 14.49 | 13.96 | 14.30 | 179,566 | -0.18(-1.24%) |
Apr 06, 2016 | 14.26 | 14.70 | 14.26 | 14.48 | 329,452 | +0.24(+1.69%) |
Apr 05, 2016 | 13.82 | 14.32 | 13.75 | 14.24 | 235,802 | +0.23(+1.64%) |
Apr 04, 2016 | 14.33 | 14.38 | 13.97 | 14.01 | 209,878 | -0.28(-1.96%) |
Apr 01, 2016 | 14.24 | 14.49 | 14.15 | 14.29 | 211,450 | -0.25(-1.72%) |
Mar 31, 2016 | 14.58 | 14.71 | 14.23 | 14.54 | 213,657 | +0.04(+0.28%) |
Mar 30, 2016 | 14.22 | 14.72 | 14.06 | 14.50 | 610,638 | +0.50(+3.57%) |
Mar 29, 2016 | 13.15 | 14.16 | 13.05 | 14.00 | 335,671 | +0.71(+5.34%) |
Mar 28, 2016 | 13.45 | 13.50 | 13.17 | 13.29 | 210,401 | -0.20(-1.48%) |
Mar 24, 2016 | 13.11 | 13.49 | 13.49 | 13.49 | 234,500 | +0.24(+1.81%) |
Mar 23, 2016 | 13.82 | 13.97 | 13.25 | 13.25 | 251,907 | -0.67(-4.81%) |
Mar 22, 2016 | 13.71 | 13.99 | 13.54 | 13.92 | 353,717 | +0.17(+1.24%) |
Mar 21, 2016 | 14.07 | 14.19 | 13.73 | 13.75 | 403,060 | -0.40(-2.83%) |
Mar 18, 2016 | 14.38 | 14.58 | 14.10 | 14.15 | 302,455 | -0.17(-1.19%) |
Mar 17, 2016 | 14.17 | 14.49 | 14.04 | 14.32 | 263,879 | +0.16(+1.13%) |
Mar 16, 2016 | 13.23 | 14.21 | 13.23 | 14.16 | 246,100 | +0.79(+5.91%) |
Mar 15, 2016 | 13.81 | 13.81 | 13.20 | 13.37 | 310,962 | -0.63(-4.50%) |
Mar 14, 2016 | 14.00 | 14.23 | 13.85 | 14.00 | 206,606 | -0.04(-0.28%) |
Mar 11, 2016 | 13.58 | 14.12 | 13.52 | 14.04 | 246,671 | +0.61(+4.54%) |
Mar 10, 2016 | 13.81 | 13.87 | 13.31 | 13.43 | 263,737 | -0.32(-2.33%) |
Mar 09, 2016 | 13.69 | 13.93 | 13.47 | 13.75 | 258,714 | +0.08(+0.59%) |
Mar 08, 2016 | 14.30 | 14.34 | 13.64 | 13.67 | 266,005 | -0.80(-5.53%) |
Mar 07, 2016 | 13.76 | 14.68 | 13.73 | 14.47 | 424,015 | +0.57(+4.10%) |
Mar 04, 2016 | 14.18 | 14.27 | 13.78 | 13.90 | 458,347 | -0.24(-1.70%) |
Mar 03, 2016 | 13.42 | 14.18 | 13.38 | 14.14 | 301,123 | +0.66(+4.90%) |
Mar 02, 2016 | 13.37 | 13.67 | 13.22 | 13.48 | 241,521 | +0.04(+0.30%) |
Mar 01, 2016 | 13.40 | 13.44 | 13.23 | 13.44 | 325,079 | +0.22(+1.66%) |
Feb 29, 2016 | 12.90 | 13.55 | 12.90 | 13.22 | 315,950 | +0.32(+2.48%) |
Feb 26, 2016 | 12.41 | 13.00 | 12.37 | 12.90 | 471,212 | +0.62(+5.05%) |
Feb 25, 2016 | 12.14 | 12.32 | 11.92 | 12.28 | 338,041 | +0.23(+1.91%) |
Feb 24, 2016 | 11.72 | 12.12 | 11.57 | 12.05 | 216,344 | +0.16(+1.35%) |
Feb 23, 2016 | 12.12 | 12.24 | 11.72 | 11.89 | 195,403 | -0.29(-2.38%) |
Feb 22, 2016 | 12.11 | 12.33 | 12.05 | 12.18 | 309,340 | +0.30(+2.53%) |
Feb 19, 2016 | 11.76 | 12.04 | 11.65 | 11.88 | 258,902 | -0.02(-0.17%) |
Feb 18, 2016 | 12.14 | 12.20 | 11.58 | 11.90 | 393,489 | -0.05(-0.42%) |
Feb 17, 2016 | 11.45 | 12.07 | 11.40 | 11.95 | 562,217 | +0.67(+5.94%) |
Feb 16, 2016 | 10.61 | 11.36 | 10.38 | 11.28 | 682,961 | +0.93(+8.99%) |
Feb 12, 2016 | 10.04 | 10.35 | 10.35 | 10.35 | 600,400 | +0.40(+4.02%) |
Feb 11, 2016 | 9.880 | 10.32 | 9.690 | 9.950 | 655,053 | -0.07(-0.70%) |
Feb 10, 2016 | 10.53 | 10.65 | 9.960 | 10.02 | 728,915 | -0.39(-3.75%) |
Feb 09, 2016 | 10.16 | 10.51 | 10.05 | 10.41 | 659,703 | +0.15(+1.46%) |
Feb 08, 2016 | 10.70 | 10.84 | 9.810 | 10.26 | 1,351,268 | -0.67(-6.13%) |
Feb 05, 2016 | 11.73 | 11.78 | 10.85 | 10.93 | 2,335,368 | -3.76(-25.60%) |
Feb 04, 2016 | 14.26 | 14.99 | 14.26 | 14.69 | 560,000 | +0.53(+3.74%) |
Feb 03, 2016 | 14.00 | 14.28 | 13.73 | 14.16 | 361,020 | +0.36(+2.61%) |
Feb 02, 2016 | 14.20 | 14.21 | 13.72 | 13.80 | 380,094 | -0.59(-4.10%) |
Feb 01, 2016 | 14.79 | 14.84 | 13.70 | 14.39 | 576,358 | -0.55(-3.68%) |
Jan 29, 2016 | 14.71 | 15.03 | 14.66 | 14.94 | 398,195 | +0.34(+2.33%) |
Jan 28, 2016 | 15.00 | 15.19 | 14.39 | 14.60 | 268,502 | -0.20(-1.35%) |
Jan 27, 2016 | 14.87 | 15.03 | 14.47 | 14.80 | 288,093 | -0.15(-1.00%) |
Jan 26, 2016 | 14.27 | 15.04 | 14.05 | 14.95 | 283,969 | +0.80(+5.65%) |
Jan 25, 2016 | 14.55 | 14.75 | 14.09 | 14.15 | 253,010 | -0.54(-3.68%) |
Jan 22, 2016 | 14.78 | 15.13 | 14.51 | 14.69 | 376,983 | +0.26(+1.80%) |
Jan 21, 2016 | 14.47 | 14.83 | 14.11 | 14.43 | 390,692 | +0.02(+0.14%) |
Jan 20, 2016 | 13.49 | 14.56 | 13.09 | 14.41 | 584,255 | +0.42(+3.00%) |
Jan 19, 2016 | 14.58 | 14.60 | 13.64 | 13.99 | 510,380 | -0.02(-0.14%) |
Jan 15, 2016 | 13.67 | 14.01 | 14.01 | 14.01 | 599,600 | -0.25(-1.75%) |
Jan 14, 2016 | 13.47 | 14.47 | 13.31 | 14.26 | 461,178 | +0.93(+6.98%) |
Jan 13, 2016 | 14.01 | 14.36 | 13.26 | 13.33 | 300,631 | -0.49(-3.55%) |
Jan 12, 2016 | 14.02 | 14.25 | 13.30 | 13.82 | 502,925 | +0.27(+1.99%) |
Jan 11, 2016 | 14.76 | 14.87 | 13.39 | 13.55 | 785,618 | -1.07(-7.32%) |
Jan 08, 2016 | 14.50 | 15.00 | 14.22 | 14.62 | 544,321 | +0.40(+2.81%) |
Jan 07, 2016 | 14.82 | 14.87 | 14.03 | 14.22 | 721,932 | -0.94(-6.20%) |
Jan 06, 2016 | 15.27 | 15.41 | 14.88 | 15.16 | 414,572 | -0.37(-2.38%) |
Jan 05, 2016 | 15.88 | 16.19 | 15.36 | 15.53 | 398,208 | -0.31(-1.96%) |
Jan 04, 2016 | 15.31 | 16.07 | 15.21 | 15.84 | 342,085 | +0.10(+0.64%) |
Dec 31, 2015 | 15.60 | 15.74 | 15.74 | 15.74 | 351,100 | +0.10(+0.64%) |
Dec 30, 2015 | 16.26 | 16.44 | 15.43 | 15.64 | 644,618 | -0.79(-4.81%) |
Dec 29, 2015 | 16.33 | 16.59 | 15.97 | 16.43 | 323,248 | +0.27(+1.67%) |
Dec 28, 2015 | 16.33 | 16.69 | 16.04 | 16.16 | 318,229 | -0.44(-2.65%) |
Dec 24, 2015 | 16.52 | 16.60 | 16.60 | 16.60 | 162,800 | +0.07(+0.42%) |
Dec 23, 2015 | 15.80 | 16.60 | 15.75 | 16.53 | 444,978 | +0.87(+5.56%) |
Dec 22, 2015 | 15.59 | 16.00 | 15.41 | 15.66 | 330,158 | +0.09(+0.58%) |
Dec 21, 2015 | 15.83 | 16.08 | 15.48 | 15.57 | 266,710 | -0.11(-0.70%) |
Dec 18, 2015 | 16.09 | 16.64 | 15.62 | 15.68 | 480,933 | -0.60(-3.69%) |
Dec 17, 2015 | 16.32 | 16.70 | 16.25 | 16.28 | 342,607 | +0.02(+0.12%) |
Dec 16, 2015 | 15.58 | 16.42 | 15.50 | 16.26 | 404,123 | +0.81(+5.24%) |
Dec 15, 2015 | 15.29 | 15.56 | 15.01 | 15.45 | 407,235 | +0.30(+1.98%) |
Dec 14, 2015 | 15.72 | 15.80 | 14.78 | 15.15 | 475,352 | -0.61(-3.87%) |
Dec 11, 2015 | 15.84 | 15.96 | 15.59 | 15.76 | 254,651 | -0.40(-2.48%) |
Dec 10, 2015 | 15.87 | 16.40 | 15.77 | 16.16 | 393,332 | +0.13(+0.81%) |
Dec 09, 2015 | 16.26 | 16.88 | 15.72 | 16.03 | 531,255 | -0.27(-1.66%) |
Dec 08, 2015 | 16.60 | 16.79 | 16.21 | 16.30 | 376,601 | -0.61(-3.61%) |
Dec 07, 2015 | 17.05 | 17.28 | 16.60 | 16.91 | 369,193 | -0.44(-2.54%) |
Dec 04, 2015 | 17.24 | 17.56 | 17.03 | 17.35 | 262,951 | +0.27(+1.58%) |
Dec 03, 2015 | 17.19 | 17.54 | 16.81 | 17.08 | 306,300 | +0.03(+0.18%) |
Dec 02, 2015 | 17.02 | 17.28 | 16.90 | 17.05 | 322,331 | -0.07(-0.41%) |
Dec 01, 2015 | 17.47 | 17.50 | 17.04 | 17.12 | 301,616 | -0.21(-1.21%) |
Nov 30, 2015 | 17.59 | 17.87 | 17.25 | 17.33 | 385,547 | -0.15(-0.86%) |
Nov 27, 2015 | 17.83 | 17.85 | 17.32 | 17.48 | 183,913 | -0.37(-2.07%) |
Nov 25, 2015 | 17.78 | 17.85 | 17.85 | 17.85 | 388,100 | +0.16(+0.90%) |
Nov 24, 2015 | 16.58 | 17.97 | 16.58 | 17.69 | 824,339 | +1.06(+6.37%) |
Nov 23, 2015 | 16.50 | 16.96 | 16.47 | 16.63 | 269,909 | +0.10(+0.60%) |
Nov 20, 2015 | 16.35 | 16.65 | 16.21 | 16.53 | 294,135 | +0.32(+1.97%) |
Nov 19, 2015 | 16.35 | 16.81 | 16.02 | 16.21 | 349,506 | -0.09(-0.55%) |
Nov 18, 2015 | 16.29 | 16.65 | 15.96 | 16.30 | 439,251 | +0.02(+0.12%) |
Nov 17, 2015 | 16.67 | 17.52 | 16.11 | 16.28 | 1,001,676 | -0.29(-1.75%) |
Nov 16, 2015 | 14.37 | 16.70 | 14.16 | 16.57 | 1,211,147 | +2.36(+16.61%) |
Nov 13, 2015 | 15.03 | 15.05 | 14.06 | 14.21 | 1,037,148 | -0.84(-5.58%) |
Nov 12, 2015 | 15.50 | 15.95 | 15.00 | 15.05 | 1,042,829 | -0.76(-4.81%) |
Nov 11, 2015 | 17.01 | 17.01 | 15.75 | 15.81 | 717,684 | -0.92(-5.50%) |
Nov 10, 2015 | 17.51 | 17.61 | 16.39 | 16.73 | 1,111,154 | -0.96(-5.43%) |
Nov 09, 2015 | 19.32 | 19.32 | 17.46 | 17.69 | 1,668,254 | -1.51(-7.86%) |
Nov 06, 2015 | 19.81 | 19.98 | 18.00 | 19.20 | 4,345,672 | -5.88(-23.44%) |
Nov 05, 2015 | 25.42 | 25.52 | 24.50 | 25.08 | 446,000 | -0.15(-0.59%) |
Nov 04, 2015 | 25.51 | 25.59 | 25.00 | 25.23 | 179,834 | -0.16(-0.63%) |
Nov 03, 2015 | 25.48 | 25.94 | 25.15 | 25.39 | 258,761 | -0.02(-0.08%) |
Nov 02, 2015 | 25.00 | 25.50 | 24.81 | 25.41 | 212,484 | +0.49(+1.97%) |
Oct 30, 2015 | 25.63 | 25.70 | 24.38 | 24.92 | 280,677 | -0.54(-2.12%) |
Oct 29, 2015 | 25.25 | 25.76 | 25.10 | 25.46 | 267,977 | +0.17(+0.67%) |
Oct 28, 2015 | 24.66 | 25.39 | 24.33 | 25.29 | 297,579 | +0.74(+3.01%) |
Oct 27, 2015 | 25.04 | 25.12 | 24.19 | 24.55 | 194,761 | -0.48(-1.92%) |
Oct 26, 2015 | 24.55 | 25.41 | 24.46 | 25.03 | 341,010 | +0.55(+2.25%) |
Oct 23, 2015 | 23.34 | 24.66 | 23.14 | 24.48 | 404,519 | +1.40(+6.07%) |
Oct 22, 2015 | 22.78 | 23.42 | 22.76 | 23.08 | 152,556 | +0.50(+2.21%) |
Oct 21, 2015 | 23.69 | 23.82 | 22.57 | 22.58 | 184,892 | -1.04(-4.40%) |
Oct 20, 2015 | 22.90 | 23.77 | 22.90 | 23.62 | 121,040 | +0.58(+2.52%) |
Oct 19, 2015 | 23.43 | 23.49 | 22.87 | 23.04 | 133,878 | -0.44(-1.87%) |
Oct 16, 2015 | 24.01 | 24.20 | 23.07 | 23.48 | 179,131 | -0.52(-2.17%) |
Oct 15, 2015 | 23.16 | 24.08 | 23.16 | 24.00 | 264,584 | +0.96(+4.17%) |
Oct 14, 2015 | 22.81 | 23.36 | 22.65 | 23.04 | 161,456 | +0.22(+0.96%) |
Oct 13, 2015 | 22.95 | 23.84 | 22.77 | 22.82 | 202,085 | -0.33(-1.43%) |
Oct 12, 2015 | 24.13 | 24.13 | 23.10 | 23.15 | 172,593 | -1.02(-4.22%) |
Oct 09, 2015 | 24.23 | 24.43 | 23.94 | 24.17 | 141,550 | -0.01(-0.04%) |
Oct 08, 2015 | 23.62 | 24.34 | 23.62 | 24.18 | 282,132 | +0.48(+2.03%) |
Oct 07, 2015 | 22.54 | 23.79 | 22.54 | 23.70 | 391,101 | +1.20(+5.33%) |
Oct 06, 2015 | 22.70 | 23.12 | 22.06 | 22.50 | 266,000 | -0.11(-0.49%) |
Oct 05, 2015 | 21.80 | 22.99 | 21.80 | 22.61 | 338,202 | +0.85(+3.91%) |
Oct 02, 2015 | 21.33 | 21.80 | 20.92 | 21.76 | 277,869 | +0.22(+1.02%) |
Oct 01, 2015 | 21.16 | 21.62 | 20.81 | 21.54 | 184,441 | +0.38(+1.80%) |
Sep 30, 2015 | 21.16 | 21.50 | 20.75 | 21.16 | 153,481 | +0.36(+1.73%) |
Sep 29, 2015 | 20.58 | 21.23 | 20.43 | 20.80 | 256,662 | +0.11(+0.53%) |
Sep 28, 2015 | 20.83 | 20.91 | 20.32 | 20.69 | 372,563 | -0.28(-1.34%) |
Sep 25, 2015 | 21.09 | 21.43 | 20.64 | 20.97 | 348,832 | +0.00(+0.00%) |
Sep 24, 2015 | 21.49 | 21.52 | 20.60 | 20.97 | 461,501 | -0.75(-3.45%) |
Sep 23, 2015 | 22.15 | 22.15 | 21.45 | 21.72 | 236,780 | -0.45(-2.03%) |
Sep 22, 2015 | 22.53 | 22.65 | 21.81 | 22.17 | 274,169 | -0.60(-2.64%) |
Sep 21, 2015 | 22.86 | 23.42 | 22.70 | 22.77 | 323,913 | -0.02(-0.09%) |
Sep 18, 2015 | 22.76 | 22.93 | 22.33 | 22.79 | 295,973 | -0.25(-1.09%) |
Sep 17, 2015 | 22.70 | 23.25 | 22.26 | 23.04 | 324,892 | +0.61(+2.72%) |
Sep 16, 2015 | 22.07 | 22.50 | 22.02 | 22.43 | 262,078 | +0.47(+2.14%) |
Sep 15, 2015 | 21.73 | 22.00 | 21.56 | 21.96 | 185,340 | +0.38(+1.76%) |
Sep 14, 2015 | 21.85 | 21.94 | 21.22 | 21.58 | 467,211 | -0.29(-1.33%) |
Sep 11, 2015 | 21.91 | 21.98 | 21.51 | 21.87 | 340,640 | -0.11(-0.50%) |
Sep 10, 2015 | 21.46 | 22.09 | 21.35 | 21.98 | 302,373 | +0.53(+2.47%) |
Sep 09, 2015 | 21.62 | 21.84 | 21.21 | 21.45 | 258,875 | -0.10(-0.46%) |
Sep 08, 2015 | 21.20 | 21.58 | 20.74 | 21.55 | 285,662 | +0.65(+3.11%) |
Sep 04, 2015 | 21.55 | 20.90 | 20.90 | 20.90 | 272,400 | -0.91(-4.17%) |
Sep 03, 2015 | 22.20 | 22.58 | 21.64 | 21.81 | 222,029 | -0.22(-1.00%) |
Sep 02, 2015 | 21.79 | 22.20 | 21.48 | 22.03 | 289,953 | +0.57(+2.66%) |
Sep 01, 2015 | 21.91 | 22.34 | 21.33 | 21.46 | 363,458 | -0.98(-4.37%) |
Aug 31, 2015 | 22.71 | 22.96 | 22.01 | 22.44 | 277,643 | -0.50(-2.18%) |
Aug 28, 2015 | 22.58 | 23.10 | 22.36 | 22.94 | 259,818 | +0.24(+1.06%) |
Aug 27, 2015 | 21.54 | 22.91 | 21.35 | 22.70 | 547,709 | +1.73(+8.25%) |
Aug 26, 2015 | 21.62 | 21.77 | 20.37 | 20.97 | 489,857 | +0.07(+0.33%) |
Aug 25, 2015 | 21.46 | 21.89 | 20.80 | 20.90 | 619,631 | +0.52(+2.55%) |
Aug 24, 2015 | 19.17 | 21.55 | 18.81 | 20.38 | 1,047,745 | -0.39(-1.88%) |
Aug 21, 2015 | 21.20 | 21.68 | 20.61 | 20.77 | 591,753 | -0.68(-3.17%) |
Aug 20, 2015 | 22.50 | 22.69 | 21.34 | 21.45 | 508,883 | -1.28(-5.63%) |
Aug 19, 2015 | 23.29 | 23.60 | 22.67 | 22.73 | 676,556 | -0.84(-3.56%) |
Aug 18, 2015 | 23.80 | 23.80 | 23.27 | 23.57 | 441,502 | -0.48(-2.00%) |
Aug 17, 2015 | 25.56 | 25.79 | 23.87 | 24.05 | 756,990 | -1.68(-6.53%) |
Aug 14, 2015 | 24.66 | 25.98 | 24.49 | 25.73 | 534,560 | +1.05(+4.25%) |
Aug 13, 2015 | 24.44 | 25.18 | 24.12 | 24.68 | 493,988 | +0.21(+0.86%) |
Aug 12, 2015 | 22.45 | 24.47 | 21.95 | 24.47 | 890,798 | +1.87(+8.27%) |
Aug 11, 2015 | 23.08 | 23.10 | 22.28 | 22.60 | 385,712 | -0.60(-2.59%) |
Aug 10, 2015 | 22.26 | 23.25 | 21.80 | 23.20 | 607,152 | +1.01(+4.55%) |
Aug 07, 2015 | 23.13 | 24.08 | 21.41 | 22.19 | 1,915,713 | -2.22(-9.09%) |
Aug 06, 2015 | 24.55 | 24.74 | 23.54 | 24.41 | 549,344 | +0.08(+0.33%) |
Aug 05, 2015 | 24.83 | 25.30 | 24.30 | 24.33 | 528,837 | -0.25(-1.02%) |
Aug 04, 2015 | 23.86 | 24.60 | 23.76 | 24.58 | 360,754 | +0.64(+2.67%) |
Aug 03, 2015 | 24.52 | 24.81 | 23.77 | 23.94 | 303,298 | -0.65(-2.64%) |
Jul 31, 2015 | 24.51 | 24.89 | 24.26 | 24.59 | 333,248 | +0.04(+0.16%) |
Jul 30, 2015 | 24.30 | 25.22 | 24.23 | 24.55 | 334,174 | +0.06(+0.24%) |
Jul 29, 2015 | 24.77 | 24.99 | 23.88 | 24.49 | 354,847 | -0.24(-0.97%) |
Jul 28, 2015 | 23.41 | 24.90 | 23.00 | 24.73 | 410,300 | +1.50(+6.46%) |
Jul 27, 2015 | 24.15 | 24.24 | 22.92 | 23.23 | 438,390 | -1.10(-4.52%) |
Jul 24, 2015 | 24.34 | 24.61 | 24.14 | 24.33 | 320,660 | -0.01(-0.04%) |
Jul 23, 2015 | 24.47 | 25.36 | 24.14 | 24.34 | 408,516 | +0.01(+0.04%) |
Jul 22, 2015 | 25.49 | 25.61 | 24.21 | 24.33 | 423,767 | -1.43(-5.55%) |
Jul 21, 2015 | 25.16 | 25.90 | 25.10 | 25.76 | 234,425 | +0.61(+2.43%) |
Jul 20, 2015 | 25.47 | 25.50 | 24.97 | 25.15 | 262,843 | -0.27(-1.06%) |
Jul 17, 2015 | 26.03 | 26.72 | 25.02 | 25.42 | 463,667 | -0.68(-2.61%) |
Jul 16, 2015 | 25.83 | 27.07 | 25.76 | 26.10 | 681,979 | +0.62(+2.43%) |
Jul 15, 2015 | 25.47 | 26.09 | 25.20 | 25.48 | 546,516 | +0.15(+0.59%) |
Jul 14, 2015 | 24.79 | 25.67 | 24.58 | 25.33 | 660,893 | +0.60(+2.43%) |
Jul 13, 2015 | 23.21 | 24.88 | 23.15 | 24.73 | 595,213 | +1.60(+6.92%) |
Jul 10, 2015 | 24.02 | 24.05 | 23.08 | 23.13 | 617,165 | -0.55(-2.32%) |
Jul 09, 2015 | 23.94 | 24.18 | 23.18 | 23.68 | 555,678 | +0.17(+0.72%) |
Jul 08, 2015 | 23.73 | 23.88 | 23.22 | 23.51 | 786,856 | -1.02(-4.16%) |
Jul 07, 2015 | 24.60 | 24.65 | 23.64 | 24.53 | 599,385 | -0.10(-0.41%) |
Jul 06, 2015 | 25.50 | 25.65 | 23.81 | 24.63 | 1,002,726 | -1.25(-4.83%) |
Jul 02, 2015 | 25.53 | 25.88 | 25.88 | 25.88 | 646,300 | +0.17(+0.66%) |
Jul 01, 2015 | 24.97 | 26.24 | 24.97 | 25.71 | 605,401 | +0.85(+3.42%) |
Jun 30, 2015 | 24.58 | 25.05 | 24.50 | 24.86 | 394,525 | +0.42(+1.72%) |
Jun 29, 2015 | 25.00 | 25.36 | 24.31 | 24.44 | 696,906 | -1.15(-4.49%) |
Jun 26, 2015 | 26.02 | 26.14 | 25.27 | 25.59 | 554,254 | -0.54(-2.07%) |
Jun 25, 2015 | 26.46 | 26.79 | 25.61 | 26.13 | 574,368 | -0.33(-1.25%) |
Jun 24, 2015 | 27.11 | 27.34 | 26.33 | 26.46 | 433,650 | -0.80(-2.93%) |
Jun 23, 2015 | 27.22 | 27.49 | 27.01 | 27.26 | 277,036 | -0.11(-0.40%) |
Jun 22, 2015 | 27.75 | 27.86 | 26.93 | 27.37 | 440,220 | +0.07(+0.26%) |
Jun 19, 2015 | 28.10 | 28.10 | 27.00 | 27.30 | 659,305 | -0.71(-2.53%) |
Jun 18, 2015 | 28.00 | 28.09 | 27.61 | 28.01 | 344,266 | +0.15(+0.54%) |
Jun 17, 2015 | 28.01 | 28.27 | 27.82 | 27.86 | 356,726 | -0.23(-0.82%) |
Jun 16, 2015 | 28.29 | 28.74 | 27.53 | 28.09 | 537,421 | -0.20(-0.71%) |
Jun 15, 2015 | 27.17 | 28.42 | 27.02 | 28.29 | 524,438 | +0.87(+3.17%) |
Jun 12, 2015 | 27.50 | 27.67 | 26.56 | 27.42 | 617,470 | +0.04(+0.15%) |
Jun 11, 2015 | 28.00 | 28.24 | 27.30 | 27.38 | 407,863 | -0.40(-1.44%) |
Jun 10, 2015 | 27.28 | 28.30 | 27.28 | 27.78 | 533,836 | +0.66(+2.43%) |
Jun 09, 2015 | 27.18 | 27.44 | 26.44 | 27.12 | 865,367 | -0.20(-0.73%) |
Jun 08, 2015 | 28.45 | 28.52 | 27.08 | 27.32 | 997,004 | -1.31(-4.58%) |
Jun 05, 2015 | 28.94 | 28.98 | 28.01 | 28.63 | 862,121 | -0.43(-1.48%) |
Jun 04, 2015 | 30.25 | 30.29 | 28.84 | 29.06 | 1,003,831 | -1.37(-4.50%) |
Jun 03, 2015 | 30.11 | 30.74 | 30.00 | 30.43 | 559,957 | +0.48(+1.60%) |
Jun 02, 2015 | 30.31 | 30.41 | 29.81 | 29.95 | 552,796 | -0.32(-1.06%) |
Jun 01, 2015 | 30.63 | 31.26 | 30.04 | 30.27 | 568,695 | -0.29(-0.95%) |
May 29, 2015 | 29.56 | 30.59 | 29.42 | 30.56 | 700,141 | +1.00(+3.38%) |
May 28, 2015 | 29.33 | 29.56 | 28.90 | 29.56 | 924,758 | -0.02(-0.07%) |
May 27, 2015 | 30.84 | 31.16 | 29.12 | 29.58 | 1,232,131 | -1.24(-4.02%) |
May 26, 2015 | 31.40 | 31.53 | 30.53 | 30.82 | 507,348 | -0.74(-2.34%) |
May 22, 2015 | 31.72 | 31.56 | 31.56 | 31.56 | 490,500 | -0.17(-0.54%) |
May 21, 2015 | 32.12 | 32.49 | 31.60 | 31.73 | 429,285 | -0.48(-1.49%) |
May 20, 2015 | 33.31 | 33.33 | 32.00 | 32.21 | 526,685 | -1.00(-3.01%) |
May 19, 2015 | 33.11 | 33.49 | 32.85 | 33.21 | 292,989 | -0.07(-0.21%) |
May 18, 2015 | 32.83 | 33.35 | 32.38 | 33.28 | 372,014 | +0.34(+1.03%) |
May 15, 2015 | 33.45 | 33.64 | 32.70 | 32.94 | 412,256 | -0.45(-1.35%) |
May 14, 2015 | 33.59 | 33.84 | 33.06 | 33.39 | 498,009 | -0.10(-0.30%) |
May 13, 2015 | 33.59 | 33.95 | 33.23 | 33.49 | 509,388 | +0.03(+0.09%) |
May 12, 2015 | 33.40 | 33.77 | 32.56 | 33.46 | 664,988 | -0.14(-0.42%) |
May 11, 2015 | 34.30 | 34.67 | 33.45 | 33.60 | 776,584 | -0.40(-1.18%) |
May 08, 2015 | 37.67 | 38.85 | 33.45 | 34.00 | 2,483,404 | -2.81(-7.63%) |
May 07, 2015 | 35.78 | 37.00 | 35.69 | 36.81 | 623,068 | +0.54(+1.49%) |
May 06, 2015 | 36.68 | 37.12 | 36.07 | 36.27 | 459,698 | -0.41(-1.12%) |
May 05, 2015 | 37.47 | 37.80 | 36.60 | 36.68 | 563,907 | -0.67(-1.79%) |
May 04, 2015 | 36.47 | 37.84 | 36.28 | 37.35 | 440,801 | +1.27(+3.52%) |