Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.72 | 24.95 | 24.29 | 24.72 | 151,646 | +0.04(+0.16%) |
Apr 28, 2016 | 24.22 | 24.87 | 24.22 | 24.68 | 167,077 | +0.33(+1.36%) |
Apr 27, 2016 | 24.16 | 24.67 | 23.72 | 24.35 | 252,137 | +0.17(+0.70%) |
Apr 26, 2016 | 24.51 | 24.51 | 23.72 | 24.18 | 222,111 | -0.22(-0.90%) |
Apr 25, 2016 | 24.17 | 24.43 | 23.87 | 24.40 | 200,335 | +0.06(+0.25%) |
Apr 22, 2016 | 23.86 | 24.61 | 23.41 | 24.34 | 295,524 | +0.38(+1.59%) |
Apr 21, 2016 | 23.99 | 24.21 | 23.64 | 23.96 | 312,680 | +0.02(+0.08%) |
Apr 20, 2016 | 23.41 | 24.01 | 23.23 | 23.94 | 388,045 | +0.64(+2.75%) |
Apr 19, 2016 | 22.99 | 23.43 | 22.89 | 23.30 | 179,787 | +0.40(+1.75%) |
Apr 18, 2016 | 22.46 | 22.97 | 22.46 | 22.90 | 285,124 | +0.28(+1.24%) |
Apr 15, 2016 | 22.23 | 22.79 | 20.86 | 22.62 | 167,430 | +0.28(+1.25%) |
Apr 14, 2016 | 21.35 | 22.44 | 20.98 | 22.34 | 200,062 | +0.94(+4.39%) |
Apr 13, 2016 | 21.35 | 21.89 | 21.33 | 21.40 | 167,957 | +0.12(+0.56%) |
Apr 12, 2016 | 20.97 | 21.31 | 20.70 | 21.28 | 104,102 | +0.35(+1.67%) |
Apr 11, 2016 | 21.26 | 21.48 | 20.91 | 20.93 | 91,249 | -0.20(-0.95%) |
Apr 08, 2016 | 21.21 | 21.23 | 20.74 | 21.13 | 81,780 | +0.12(+0.57%) |
Apr 07, 2016 | 21.11 | 21.32 | 20.88 | 21.01 | 120,015 | -0.23(-1.08%) |
Apr 06, 2016 | 20.50 | 21.50 | 20.38 | 21.24 | 289,955 | +0.72(+3.51%) |
Apr 05, 2016 | 20.65 | 20.94 | 20.38 | 20.52 | 111,587 | -0.28(-1.35%) |
Apr 04, 2016 | 20.06 | 21.20 | 19.86 | 20.80 | 242,102 | +0.78(+3.90%) |
Apr 01, 2016 | 20.11 | 20.42 | 19.70 | 20.02 | 180,144 | -0.25(-1.23%) |
Mar 31, 2016 | 20.10 | 20.30 | 19.98 | 20.27 | 241,659 | +0.12(+0.60%) |
Mar 30, 2016 | 20.05 | 20.20 | 19.95 | 20.15 | 200,022 | +0.15(+0.75%) |
Mar 29, 2016 | 19.77 | 20.01 | 19.40 | 20.00 | 267,526 | +0.24(+1.21%) |
Mar 28, 2016 | 19.82 | 19.97 | 19.20 | 19.76 | 84,288 | +0.06(+0.30%) |
Mar 24, 2016 | 19.38 | 19.70 | 19.70 | 19.70 | 42,300 | +0.11(+0.56%) |
Mar 23, 2016 | 19.59 | 19.75 | 19.07 | 19.59 | 118,532 | +0.01(+0.05%) |
Mar 22, 2016 | 19.85 | 20.06 | 19.56 | 19.58 | 69,930 | -0.30(-1.51%) |
Mar 21, 2016 | 20.00 | 20.15 | 19.74 | 19.88 | 72,755 | -0.12(-0.60%) |
Mar 18, 2016 | 20.09 | 20.52 | 19.94 | 20.00 | 207,542 | -0.11(-0.55%) |
Mar 17, 2016 | 20.22 | 20.22 | 19.62 | 20.11 | 129,167 | -0.05(-0.25%) |
Mar 16, 2016 | 19.52 | 20.33 | 19.49 | 20.16 | 133,039 | +0.57(+2.91%) |
Mar 15, 2016 | 20.11 | 20.21 | 19.51 | 19.59 | 134,980 | -0.69(-3.40%) |
Mar 14, 2016 | 20.50 | 20.76 | 20.26 | 20.28 | 205,033 | -0.39(-1.89%) |
Mar 11, 2016 | 20.33 | 20.68 | 19.97 | 20.67 | 170,875 | +0.49(+2.43%) |
Mar 10, 2016 | 20.18 | 20.48 | 20.00 | 20.18 | 309,629 | +0.20(+1.00%) |
Mar 09, 2016 | 19.49 | 20.32 | 19.40 | 19.98 | 103,596 | +0.39(+1.99%) |
Mar 08, 2016 | 20.54 | 20.54 | 19.49 | 19.59 | 132,543 | -1.04(-5.04%) |
Mar 07, 2016 | 19.79 | 20.66 | 19.79 | 20.63 | 144,819 | +0.60(+3.00%) |
Mar 04, 2016 | 20.53 | 20.86 | 19.95 | 20.03 | 199,711 | -0.37(-1.81%) |
Mar 03, 2016 | 20.21 | 20.64 | 20.13 | 20.40 | 238,617 | +0.19(+0.94%) |
Mar 02, 2016 | 19.04 | 20.25 | 19.04 | 20.21 | 199,461 | +1.01(+5.26%) |
Mar 01, 2016 | 19.30 | 19.45 | 19.02 | 19.20 | 291,606 | -0.03(-0.16%) |
Feb 29, 2016 | 19.20 | 19.60 | 18.92 | 19.23 | 179,463 | +0.07(+0.37%) |
Feb 26, 2016 | 19.12 | 19.38 | 19.01 | 19.16 | 92,489 | +0.16(+0.84%) |
Feb 25, 2016 | 19.42 | 19.52 | 18.98 | 19.00 | 154,932 | -0.25(-1.30%) |
Feb 24, 2016 | 18.81 | 19.29 | 18.51 | 19.25 | 174,668 | +0.22(+1.16%) |
Feb 23, 2016 | 19.64 | 20.18 | 18.97 | 19.03 | 182,231 | -0.68(-3.45%) |
Feb 22, 2016 | 20.06 | 20.29 | 19.64 | 19.71 | 204,787 | -0.04(-0.20%) |
Feb 19, 2016 | 19.41 | 19.91 | 19.41 | 19.75 | 61,012 | +0.30(+1.54%) |
Feb 18, 2016 | 19.71 | 20.01 | 19.34 | 19.45 | 101,968 | -0.15(-0.77%) |
Feb 17, 2016 | 19.24 | 19.69 | 19.07 | 19.60 | 144,920 | +0.56(+2.94%) |
Feb 16, 2016 | 19.31 | 19.63 | 18.94 | 19.04 | 132,767 | +0.01(+0.05%) |
Feb 12, 2016 | 17.49 | 19.03 | 19.03 | 19.03 | 489,900 | +1.57(+8.99%) |
Feb 11, 2016 | 17.27 | 17.82 | 16.21 | 17.46 | 303,815 | -0.39(-2.18%) |
Feb 10, 2016 | 19.10 | 19.73 | 14.79 | 17.85 | 708,756 | +2.00(+12.62%) |
Feb 09, 2016 | 16.85 | 17.05 | 15.51 | 15.85 | 595,808 | -1.13(-6.65%) |
Feb 08, 2016 | 17.93 | 18.06 | 16.51 | 16.98 | 287,199 | -1.03(-5.72%) |
Feb 05, 2016 | 19.36 | 19.79 | 17.68 | 18.01 | 303,588 | -1.48(-7.59%) |
Feb 04, 2016 | 19.55 | 19.94 | 19.34 | 19.49 | 69,555 | -0.10(-0.51%) |
Feb 03, 2016 | 19.93 | 19.93 | 19.24 | 19.59 | 209,912 | -0.31(-1.56%) |
Feb 02, 2016 | 20.26 | 20.32 | 19.80 | 19.90 | 123,726 | -0.52(-2.55%) |
Feb 01, 2016 | 20.30 | 20.70 | 20.18 | 20.42 | 212,765 | +0.00(+0.00%) |
Jan 29, 2016 | 20.30 | 20.74 | 20.18 | 20.42 | 116,543 | +0.30(+1.49%) |
Jan 28, 2016 | 20.41 | 20.86 | 19.69 | 20.12 | 91,325 | -0.01(-0.05%) |
Jan 27, 2016 | 20.69 | 20.88 | 19.97 | 20.13 | 103,878 | -0.76(-3.64%) |
Jan 26, 2016 | 20.87 | 21.05 | 20.32 | 20.89 | 70,741 | +0.12(+0.58%) |
Jan 25, 2016 | 20.93 | 21.34 | 20.77 | 20.77 | 151,323 | -0.25(-1.19%) |
Jan 22, 2016 | 20.25 | 21.34 | 20.25 | 21.02 | 137,726 | +1.11(+5.58%) |
Jan 21, 2016 | 20.00 | 20.42 | 19.66 | 19.91 | 150,333 | -0.06(-0.30%) |
Jan 20, 2016 | 19.96 | 20.20 | 18.95 | 19.97 | 184,317 | -0.20(-0.99%) |
Jan 19, 2016 | 21.30 | 21.45 | 20.01 | 20.17 | 168,667 | -0.87(-4.13%) |
Jan 15, 2016 | 20.53 | 21.04 | 21.04 | 21.04 | 206,500 | -0.11(-0.52%) |
Jan 14, 2016 | 20.81 | 21.55 | 20.50 | 21.15 | 157,888 | +0.39(+1.88%) |
Jan 13, 2016 | 22.26 | 22.32 | 19.90 | 20.76 | 339,683 | -1.51(-6.78%) |
Jan 12, 2016 | 22.20 | 22.57 | 22.08 | 22.27 | 141,314 | +0.32(+1.46%) |
Jan 11, 2016 | 21.89 | 22.77 | 21.71 | 21.95 | 254,683 | +0.08(+0.37%) |
Jan 08, 2016 | 22.41 | 22.74 | 21.86 | 21.87 | 182,205 | -0.44(-1.97%) |
Jan 07, 2016 | 22.66 | 23.16 | 22.14 | 22.31 | 248,967 | -0.75(-3.25%) |
Jan 06, 2016 | 22.37 | 23.25 | 22.15 | 23.06 | 344,506 | +0.28(+1.23%) |
Jan 05, 2016 | 22.51 | 23.09 | 22.50 | 22.78 | 195,010 | +0.27(+1.20%) |
Jan 04, 2016 | 22.23 | 22.65 | 21.71 | 22.51 | 413,632 | -0.24(-1.05%) |
Dec 31, 2015 | 22.50 | 22.75 | 22.75 | 22.75 | 180,500 | +0.25(+1.11%) |
Dec 30, 2015 | 22.75 | 22.89 | 22.48 | 22.50 | 62,076 | -0.39(-1.70%) |
Dec 29, 2015 | 22.68 | 22.98 | 22.42 | 22.89 | 86,162 | +0.27(+1.19%) |
Dec 28, 2015 | 22.66 | 22.94 | 22.35 | 22.62 | 127,650 | -0.07(-0.31%) |
Dec 24, 2015 | 22.68 | 22.69 | 22.69 | 22.69 | 54,900 | +0.07(+0.31%) |
Dec 23, 2015 | 22.67 | 22.77 | 22.41 | 22.62 | 236,612 | -0.02(-0.09%) |
Dec 22, 2015 | 22.45 | 22.81 | 22.05 | 22.64 | 106,246 | +0.23(+1.03%) |
Dec 21, 2015 | 22.60 | 22.60 | 22.09 | 22.41 | 83,647 | +0.01(+0.04%) |
Dec 18, 2015 | 22.75 | 23.33 | 22.36 | 22.40 | 176,172 | -0.51(-2.23%) |
Dec 17, 2015 | 23.31 | 23.69 | 22.77 | 22.91 | 112,253 | -0.44(-1.88%) |
Dec 16, 2015 | 22.93 | 23.38 | 22.85 | 23.35 | 58,316 | +0.51(+2.23%) |
Dec 15, 2015 | 22.70 | 23.32 | 22.54 | 22.84 | 173,351 | +0.18(+0.79%) |
Dec 14, 2015 | 22.84 | 23.09 | 22.55 | 22.66 | 106,695 | -0.20(-0.87%) |
Dec 11, 2015 | 23.65 | 23.67 | 22.84 | 22.86 | 118,400 | -0.96(-4.03%) |
Dec 10, 2015 | 23.77 | 24.08 | 23.77 | 23.82 | 150,689 | +0.05(+0.21%) |
Dec 09, 2015 | 24.09 | 24.53 | 23.14 | 23.77 | 246,217 | -0.89(-3.61%) |
Dec 08, 2015 | 24.27 | 24.73 | 24.10 | 24.66 | 111,505 | +0.26(+1.07%) |
Dec 07, 2015 | 24.61 | 24.83 | 24.19 | 24.40 | 85,254 | -0.35(-1.41%) |
Dec 04, 2015 | 24.55 | 24.89 | 24.43 | 24.75 | 74,125 | +0.30(+1.23%) |
Dec 03, 2015 | 25.44 | 25.55 | 24.18 | 24.45 | 131,720 | -1.07(-4.19%) |
Dec 02, 2015 | 25.00 | 25.56 | 25.00 | 25.52 | 216,680 | +0.21(+0.83%) |
Dec 01, 2015 | 24.85 | 25.44 | 24.45 | 25.31 | 276,394 | +0.46(+1.85%) |
Nov 30, 2015 | 23.53 | 24.85 | 23.53 | 24.85 | 372,381 | +0.10(+0.40%) |
Nov 27, 2015 | 24.73 | 24.82 | 24.36 | 24.75 | 59,987 | +0.12(+0.49%) |
Nov 25, 2015 | 23.70 | 24.63 | 24.63 | 24.63 | 147,800 | +0.88(+3.71%) |
Nov 24, 2015 | 24.95 | 24.95 | 23.43 | 23.75 | 228,258 | -0.92(-3.73%) |
Nov 23, 2015 | 24.53 | 24.75 | 24.37 | 24.67 | 133,783 | +0.15(+0.61%) |
Nov 20, 2015 | 24.50 | 24.69 | 22.81 | 24.52 | 110,566 | +0.05(+0.20%) |
Nov 19, 2015 | 23.85 | 24.48 | 23.58 | 24.47 | 297,503 | +0.60(+2.51%) |
Nov 18, 2015 | 23.00 | 23.88 | 23.00 | 23.87 | 86,393 | +0.78(+3.38%) |
Nov 17, 2015 | 23.00 | 23.47 | 22.80 | 23.09 | 136,484 | +0.12(+0.52%) |
Nov 16, 2015 | 22.66 | 23.00 | 22.51 | 22.97 | 145,154 | +0.24(+1.06%) |
Nov 13, 2015 | 22.86 | 23.11 | 22.58 | 22.73 | 188,441 | -0.22(-0.96%) |
Nov 12, 2015 | 23.00 | 23.26 | 22.81 | 22.95 | 418,653 | -0.11(-0.48%) |
Nov 11, 2015 | 22.87 | 23.12 | 22.43 | 23.06 | 217,488 | +0.14(+0.61%) |
Nov 10, 2015 | 23.00 | 23.18 | 22.49 | 22.92 | 190,449 | -0.22(-0.95%) |
Nov 09, 2015 | 23.00 | 23.58 | 22.80 | 23.14 | 592,825 | -0.04(-0.17%) |
Nov 06, 2015 | 22.27 | 23.20 | 22.27 | 23.18 | 251,567 | +0.44(+1.93%) |
Nov 05, 2015 | 22.76 | 23.23 | 21.84 | 22.74 | 414,596 | +0.11(+0.49%) |
Nov 04, 2015 | 22.51 | 24.44 | 22.03 | 22.63 | 768,319 | +0.96(+4.43%) |
Nov 03, 2015 | 22.96 | 23.30 | 21.58 | 21.67 | 357,053 | -1.41(-6.11%) |
Nov 02, 2015 | 22.15 | 23.37 | 22.09 | 23.08 | 286,089 | +0.96(+4.34%) |
Oct 30, 2015 | 21.97 | 22.72 | 20.21 | 22.12 | 228,852 | +0.10(+0.45%) |
Oct 29, 2015 | 22.06 | 22.48 | 21.79 | 22.02 | 231,187 | -0.15(-0.68%) |
Oct 28, 2015 | 21.75 | 22.18 | 21.45 | 22.17 | 195,350 | +0.46(+2.12%) |
Oct 27, 2015 | 22.12 | 22.44 | 21.53 | 21.71 | 117,352 | -0.47(-2.12%) |
Oct 26, 2015 | 21.89 | 22.26 | 21.45 | 22.18 | 286,852 | +0.35(+1.60%) |
Oct 23, 2015 | 21.88 | 22.05 | 21.65 | 21.83 | 160,364 | +0.09(+0.41%) |
Oct 22, 2015 | 21.50 | 21.89 | 21.30 | 21.74 | 125,301 | +0.31(+1.45%) |
Oct 21, 2015 | 20.72 | 21.65 | 20.72 | 21.43 | 136,085 | -0.12(-0.56%) |
Oct 20, 2015 | 21.39 | 21.77 | 21.07 | 21.55 | 279,833 | +0.29(+1.36%) |
Oct 19, 2015 | 21.11 | 21.39 | 20.95 | 21.26 | 206,018 | -0.04(-0.19%) |
Oct 16, 2015 | 20.90 | 21.43 | 20.77 | 21.30 | 146,245 | +0.42(+2.01%) |
Oct 15, 2015 | 20.10 | 20.90 | 19.76 | 20.88 | 381,156 | +0.85(+4.24%) |
Oct 14, 2015 | 20.07 | 20.31 | 19.57 | 20.03 | 101,008 | +0.05(+0.25%) |
Oct 13, 2015 | 19.91 | 20.48 | 19.75 | 19.98 | 165,338 | -0.09(-0.45%) |
Oct 12, 2015 | 20.33 | 20.42 | 19.68 | 20.07 | 194,933 | -0.17(-0.84%) |
Oct 09, 2015 | 20.11 | 20.55 | 19.87 | 20.24 | 177,148 | +0.11(+0.55%) |
Oct 08, 2015 | 20.14 | 20.36 | 19.80 | 20.13 | 232,442 | +0.13(+0.65%) |
Oct 07, 2015 | 20.19 | 20.19 | 19.45 | 20.00 | 239,737 | +0.09(+0.45%) |
Oct 06, 2015 | 19.69 | 19.96 | 19.35 | 19.91 | 224,495 | +0.29(+1.48%) |
Oct 05, 2015 | 19.04 | 19.68 | 19.00 | 19.62 | 278,198 | +0.67(+3.54%) |
Oct 02, 2015 | 17.36 | 18.98 | 17.01 | 18.95 | 283,199 | +1.45(+8.29%) |
Oct 01, 2015 | 17.59 | 17.69 | 16.72 | 17.50 | 408,658 | +0.08(+0.46%) |
Sep 30, 2015 | 17.45 | 17.73 | 17.28 | 17.42 | 208,177 | +0.14(+0.81%) |
Sep 29, 2015 | 17.46 | 17.69 | 17.02 | 17.28 | 228,302 | -0.23(-1.31%) |
Sep 28, 2015 | 18.15 | 18.16 | 17.41 | 17.51 | 142,875 | -0.63(-3.47%) |
Sep 25, 2015 | 19.09 | 19.09 | 18.12 | 18.14 | 173,610 | -0.73(-3.87%) |
Sep 24, 2015 | 19.10 | 19.10 | 18.50 | 18.87 | 197,830 | -0.34(-1.77%) |
Sep 23, 2015 | 19.25 | 19.35 | 18.81 | 19.21 | 261,441 | +0.15(+0.79%) |
Sep 22, 2015 | 19.73 | 19.74 | 18.68 | 19.06 | 221,109 | -0.77(-3.88%) |
Sep 21, 2015 | 20.51 | 20.59 | 19.58 | 19.83 | 203,246 | -0.44(-2.17%) |
Sep 18, 2015 | 19.50 | 20.43 | 19.50 | 20.27 | 201,112 | +0.35(+1.76%) |
Sep 17, 2015 | 19.59 | 20.16 | 19.50 | 19.92 | 253,519 | +0.42(+2.15%) |
Sep 16, 2015 | 19.62 | 19.73 | 19.31 | 19.50 | 135,123 | -0.15(-0.76%) |
Sep 15, 2015 | 19.71 | 19.84 | 19.49 | 19.65 | 169,061 | +0.03(+0.15%) |
Sep 14, 2015 | 19.70 | 19.79 | 19.12 | 19.62 | 214,703 | -0.15(-0.76%) |
Sep 11, 2015 | 19.70 | 19.88 | 19.58 | 19.77 | 224,911 | -0.13(-0.65%) |
Sep 10, 2015 | 19.52 | 19.94 | 19.41 | 19.90 | 147,667 | +0.22(+1.12%) |
Sep 09, 2015 | 19.57 | 19.84 | 19.40 | 19.68 | 207,294 | -0.14(-0.71%) |
Sep 08, 2015 | 20.42 | 20.42 | 19.45 | 19.82 | 317,275 | +0.05(+0.25%) |
Sep 04, 2015 | 19.75 | 19.77 | 19.77 | 19.77 | 220,100 | -0.04(-0.20%) |
Sep 03, 2015 | 19.61 | 20.28 | 19.39 | 19.81 | 342,726 | +0.09(+0.46%) |
Sep 02, 2015 | 20.24 | 20.59 | 19.46 | 19.72 | 610,724 | +0.82(+4.34%) |
Sep 01, 2015 | 19.36 | 19.69 | 18.76 | 18.90 | 346,241 | -0.85(-4.30%) |
Aug 31, 2015 | 20.48 | 20.59 | 19.68 | 19.75 | 211,222 | -0.80(-3.89%) |
Aug 28, 2015 | 20.16 | 20.73 | 19.96 | 20.55 | 252,490 | +0.41(+2.04%) |
Aug 27, 2015 | 20.72 | 20.77 | 19.69 | 20.14 | 498,115 | -0.20(-0.98%) |
Aug 26, 2015 | 20.97 | 20.97 | 19.82 | 20.34 | 315,515 | -0.12(-0.59%) |
Aug 25, 2015 | 21.73 | 21.80 | 20.32 | 20.46 | 413,103 | -0.52(-2.48%) |
Aug 24, 2015 | 20.52 | 21.48 | 20.35 | 20.98 | 800,677 | -0.97(-4.42%) |
Aug 21, 2015 | 21.63 | 22.51 | 21.63 | 21.95 | 406,576 | -0.12(-0.54%) |
Aug 20, 2015 | 22.19 | 22.43 | 22.06 | 22.07 | 419,629 | -0.34(-1.52%) |
Aug 19, 2015 | 22.13 | 22.75 | 22.03 | 22.41 | 246,949 | +0.09(+0.40%) |
Aug 18, 2015 | 22.87 | 23.10 | 21.98 | 22.32 | 372,189 | -0.50(-2.19%) |
Aug 17, 2015 | 22.00 | 23.16 | 21.85 | 22.82 | 348,090 | +0.66(+2.98%) |
Aug 14, 2015 | 21.98 | 22.25 | 21.45 | 22.16 | 169,120 | +0.24(+1.09%) |
Aug 13, 2015 | 21.84 | 22.48 | 21.62 | 21.92 | 190,294 | +0.18(+0.83%) |
Aug 12, 2015 | 22.03 | 22.18 | 21.35 | 21.74 | 494,018 | -0.51(-2.29%) |
Aug 11, 2015 | 22.32 | 22.32 | 21.97 | 22.25 | 219,483 | -0.20(-0.89%) |
Aug 10, 2015 | 21.98 | 22.21 | 21.95 | 22.45 | 333,617 | +0.90(+4.18%) |
Aug 07, 2015 | 21.59 | 22.28 | 21.14 | 21.55 | 297,969 | -0.16(-0.74%) |
Aug 06, 2015 | 24.47 | 24.65 | 21.59 | 21.71 | 645,703 | -1.16(-5.07%) |
Aug 05, 2015 | 20.33 | 25.70 | 19.56 | 22.87 | 1,239,830 | -4.53(-16.53%) |
Aug 04, 2015 | 27.93 | 28.22 | 27.01 | 27.40 | 348,752 | -0.44(-1.58%) |
Aug 03, 2015 | 28.29 | 28.29 | 27.23 | 27.84 | 222,035 | -0.16(-0.57%) |
Jul 31, 2015 | 27.77 | 28.63 | 27.75 | 28.00 | 258,373 | +0.25(+0.90%) |
Jul 30, 2015 | 27.03 | 27.95 | 26.66 | 27.75 | 148,564 | +0.74(+2.74%) |
Jul 29, 2015 | 27.23 | 27.29 | 26.73 | 27.01 | 167,216 | -0.02(-0.07%) |
Jul 28, 2015 | 27.99 | 27.99 | 26.64 | 27.03 | 194,619 | -0.17(-0.62%) |
Jul 27, 2015 | 27.06 | 27.29 | 26.66 | 27.20 | 195,871 | +0.14(+0.52%) |
Jul 24, 2015 | 27.39 | 28.00 | 27.02 | 27.06 | 273,751 | -0.33(-1.20%) |
Jul 23, 2015 | 27.58 | 27.95 | 27.00 | 27.39 | 249,812 | +0.39(+1.44%) |
Jul 22, 2015 | 26.92 | 27.30 | 26.50 | 27.00 | 237,634 | -0.14(-0.52%) |
Jul 21, 2015 | 27.04 | 27.93 | 26.89 | 27.14 | 145,681 | +0.13(+0.48%) |
Jul 20, 2015 | 25.97 | 27.59 | 25.82 | 27.01 | 545,481 | +1.40(+5.47%) |
Jul 17, 2015 | 25.14 | 25.76 | 25.01 | 25.61 | 162,562 | +0.38(+1.51%) |
Jul 16, 2015 | 25.85 | 26.05 | 25.00 | 25.23 | 255,242 | -0.62(-2.40%) |
Jul 15, 2015 | 25.23 | 25.87 | 24.71 | 25.85 | 549,360 | +1.02(+4.11%) |
Jul 14, 2015 | 23.81 | 24.85 | 23.76 | 24.83 | 234,815 | +0.92(+3.85%) |
Jul 13, 2015 | 23.82 | 24.30 | 23.61 | 23.91 | 146,265 | +0.03(+0.13%) |
Jul 10, 2015 | 23.49 | 23.99 | 23.29 | 23.88 | 224,532 | +0.61(+2.62%) |
Jul 09, 2015 | 23.38 | 23.50 | 23.05 | 23.27 | 183,845 | +0.08(+0.34%) |
Jul 08, 2015 | 23.26 | 23.66 | 22.66 | 23.19 | 158,663 | -0.41(-1.74%) |
Jul 07, 2015 | 23.14 | 23.66 | 22.69 | 23.60 | 182,570 | +0.44(+1.90%) |
Jul 06, 2015 | 23.13 | 23.70 | 23.00 | 23.16 | 113,343 | -0.12(-0.52%) |
Jul 02, 2015 | 23.49 | 23.28 | 23.28 | 23.28 | 113,500 | -0.30(-1.27%) |
Jul 01, 2015 | 24.05 | 24.07 | 23.29 | 23.58 | 165,897 | -0.04(-0.17%) |
Jun 30, 2015 | 23.72 | 24.19 | 23.42 | 23.62 | 137,853 | +0.36(+1.55%) |
Jun 29, 2015 | 23.87 | 24.20 | 23.18 | 23.26 | 168,335 | -0.79(-3.28%) |
Jun 26, 2015 | 24.66 | 24.74 | 23.85 | 24.05 | 884,371 | -0.51(-2.08%) |
Jun 25, 2015 | 24.25 | 24.71 | 24.07 | 24.56 | 185,836 | +0.34(+1.40%) |
Jun 24, 2015 | 24.69 | 24.83 | 24.03 | 24.22 | 144,151 | -0.44(-1.78%) |
Jun 23, 2015 | 24.54 | 24.85 | 24.34 | 24.66 | 197,361 | +0.05(+0.20%) |
Jun 22, 2015 | 24.73 | 25.14 | 24.46 | 24.61 | 249,952 | +0.05(+0.20%) |
Jun 19, 2015 | 24.72 | 24.79 | 24.25 | 24.56 | 212,855 | -0.14(-0.57%) |
Jun 18, 2015 | 24.23 | 24.78 | 24.10 | 24.70 | 288,010 | +0.62(+2.57%) |
Jun 17, 2015 | 24.43 | 24.99 | 24.03 | 24.08 | 217,344 | -0.39(-1.59%) |
Jun 16, 2015 | 23.31 | 25.04 | 23.29 | 24.47 | 335,333 | +0.84(+3.55%) |
Jun 15, 2015 | 24.40 | 24.40 | 23.44 | 23.63 | 355,898 | -0.87(-3.55%) |
Jun 12, 2015 | 24.26 | 24.85 | 24.10 | 24.50 | 152,170 | +0.11(+0.45%) |
Jun 11, 2015 | 25.11 | 25.11 | 24.34 | 24.39 | 133,257 | -0.53(-2.13%) |
Jun 10, 2015 | 24.85 | 25.12 | 24.85 | 24.92 | 158,985 | +0.15(+0.61%) |
Jun 09, 2015 | 24.87 | 24.94 | 24.44 | 24.77 | 164,360 | -0.11(-0.44%) |
Jun 08, 2015 | 24.90 | 25.09 | 24.88 | 24.88 | 149,321 | -0.10(-0.40%) |
Jun 05, 2015 | 24.77 | 25.09 | 24.68 | 24.98 | 128,462 | +0.10(+0.40%) |
Jun 04, 2015 | 25.00 | 25.29 | 24.72 | 24.88 | 167,120 | -0.20(-0.80%) |
Jun 03, 2015 | 25.00 | 25.49 | 24.96 | 25.08 | 273,593 | +0.13(+0.52%) |
Jun 02, 2015 | 24.72 | 25.09 | 24.53 | 24.95 | 256,968 | +0.07(+0.28%) |
Jun 01, 2015 | 24.62 | 25.05 | 24.29 | 24.88 | 262,669 | -0.03(-0.12%) |
May 29, 2015 | 24.57 | 25.08 | 24.56 | 24.91 | 190,839 | -0.04(-0.16%) |
May 28, 2015 | 24.82 | 25.06 | 24.61 | 24.95 | 181,622 | -0.05(-0.20%) |
May 27, 2015 | 24.18 | 25.16 | 24.05 | 25.00 | 287,278 | +0.72(+2.97%) |
May 26, 2015 | 24.52 | 24.80 | 24.11 | 24.28 | 287,947 | -0.64(-2.57%) |
May 22, 2015 | 25.20 | 24.92 | 24.92 | 24.92 | 144,400 | -0.31(-1.23%) |
May 21, 2015 | 25.82 | 25.82 | 25.23 | 25.23 | 240,489 | -0.16(-0.63%) |
May 20, 2015 | 24.92 | 25.80 | 24.58 | 25.39 | 751,080 | +0.74(+3.00%) |
May 19, 2015 | 24.00 | 25.00 | 23.72 | 24.65 | 526,274 | +0.80(+3.35%) |
May 18, 2015 | 23.48 | 23.88 | 23.33 | 23.85 | 192,229 | +0.29(+1.23%) |
May 15, 2015 | 23.80 | 23.85 | 23.17 | 23.56 | 194,938 | -0.30(-1.26%) |
May 14, 2015 | 23.84 | 23.89 | 23.60 | 23.86 | 100,523 | +0.02(+0.08%) |
May 13, 2015 | 23.65 | 23.87 | 23.44 | 23.84 | 165,431 | +0.24(+1.02%) |
May 12, 2015 | 23.31 | 23.90 | 23.29 | 23.60 | 364,314 | +0.09(+0.38%) |
May 11, 2015 | 23.40 | 23.79 | 23.26 | 23.51 | 410,422 | -0.24(-1.01%) |
May 08, 2015 | 23.55 | 23.90 | 23.33 | 23.75 | 351,128 | +0.23(+0.98%) |
May 07, 2015 | 22.49 | 23.53 | 22.22 | 23.52 | 458,042 | +1.06(+4.72%) |
May 06, 2015 | 19.70 | 22.54 | 19.70 | 22.46 | 1,236,642 | +2.75(+13.95%) |
May 05, 2015 | 20.19 | 20.34 | 19.48 | 19.71 | 184,780 | -0.45(-2.23%) |
May 04, 2015 | 20.36 | 20.61 | 20.03 | 20.16 | 112,398 | -0.27(-1.32%) |