Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.38 | 17.60 | 17.14 | 17.19 | 47,848 | -0.22(-1.26%) |
Mar 30, 2016 | 17.75 | 17.96 | 17.11 | 17.41 | 53,402 | -0.23(-1.30%) |
Mar 29, 2016 | 17.52 | 17.79 | 17.10 | 17.64 | 82,960 | +0.43(+2.50%) |
Mar 28, 2016 | 16.45 | 17.41 | 16.27 | 17.21 | 39,080 | +0.85(+5.20%) |
Mar 24, 2016 | 16.25 | 16.36 | 16.36 | 16.36 | 91,500 | -0.03(-0.18%) |
Mar 23, 2016 | 16.95 | 17.06 | 16.37 | 16.39 | 107,178 | -0.45(-2.67%) |
Mar 22, 2016 | 16.78 | 17.41 | 16.50 | 16.84 | 88,831 | +0.06(+0.36%) |
Mar 21, 2016 | 17.30 | 17.53 | 16.64 | 16.78 | 58,612 | -0.33(-1.93%) |
Mar 18, 2016 | 16.96 | 17.34 | 16.69 | 17.11 | 93,117 | +0.31(+1.85%) |
Mar 17, 2016 | 16.99 | 17.09 | 16.75 | 16.80 | 126,188 | -0.11(-0.65%) |
Mar 16, 2016 | 16.91 | 17.71 | 16.82 | 16.91 | 166,587 | -0.01(-0.06%) |
Mar 15, 2016 | 18.45 | 18.60 | 16.87 | 16.92 | 86,582 | -1.62(-8.74%) |
Mar 14, 2016 | 18.82 | 19.25 | 18.50 | 18.54 | 79,956 | -0.15(-0.80%) |
Mar 11, 2016 | 17.33 | 18.84 | 17.33 | 18.69 | 73,312 | +1.23(+7.04%) |
Mar 10, 2016 | 18.28 | 18.31 | 16.82 | 17.46 | 188,030 | -0.93(-5.08%) |
Mar 09, 2016 | 19.63 | 19.75 | 18.38 | 18.39 | 84,378 | -1.11(-5.67%) |
Mar 08, 2016 | 21.50 | 22.55 | 18.77 | 19.50 | 295,679 | -4.30(-18.07%) |
Mar 07, 2016 | 23.31 | 24.86 | 22.90 | 23.80 | 53,982 | +0.42(+1.80%) |
Mar 04, 2016 | 24.32 | 24.56 | 23.19 | 23.38 | 40,388 | -1.03(-4.22%) |
Mar 03, 2016 | 24.11 | 24.55 | 24.10 | 24.41 | 31,938 | +0.37(+1.54%) |
Mar 02, 2016 | 23.93 | 24.34 | 23.54 | 24.04 | 111,365 | -0.01(-0.04%) |
Mar 01, 2016 | 22.95 | 24.06 | 22.63 | 24.05 | 68,524 | +1.35(+5.95%) |
Feb 29, 2016 | 23.36 | 23.59 | 22.61 | 22.70 | 99,262 | -0.71(-3.03%) |
Feb 26, 2016 | 23.00 | 23.46 | 22.65 | 23.41 | 28,387 | +0.68(+2.99%) |
Feb 25, 2016 | 22.10 | 22.75 | 21.75 | 22.73 | 46,011 | +0.98(+4.51%) |
Feb 24, 2016 | 21.53 | 21.90 | 21.21 | 21.75 | 62,563 | -0.16(-0.73%) |
Feb 23, 2016 | 22.29 | 22.57 | 21.40 | 21.91 | 64,559 | -0.40(-1.79%) |
Feb 22, 2016 | 21.59 | 22.92 | 21.55 | 22.31 | 82,483 | +0.77(+3.57%) |
Feb 19, 2016 | 22.56 | 22.65 | 21.48 | 21.54 | 47,340 | -1.08(-4.77%) |
Feb 18, 2016 | 23.13 | 23.75 | 22.32 | 22.62 | 84,828 | -0.84(-3.58%) |
Feb 17, 2016 | 23.07 | 24.05 | 23.07 | 23.46 | 58,621 | +0.39(+1.69%) |
Feb 16, 2016 | 21.36 | 23.76 | 20.70 | 23.07 | 60,180 | +1.82(+8.56%) |
Feb 12, 2016 | 21.32 | 21.25 | 21.25 | 21.25 | 37,400 | +0.01(+0.05%) |
Feb 11, 2016 | 22.02 | 22.22 | 20.59 | 21.24 | 57,320 | -1.06(-4.75%) |
Feb 10, 2016 | 21.41 | 22.84 | 21.01 | 22.30 | 69,144 | +0.92(+4.30%) |
Feb 09, 2016 | 20.75 | 22.20 | 19.76 | 21.38 | 213,428 | +0.30(+1.42%) |
Feb 08, 2016 | 20.03 | 21.26 | 19.68 | 21.08 | 63,547 | +0.80(+3.94%) |
Feb 05, 2016 | 21.43 | 21.86 | 20.24 | 20.28 | 63,289 | -1.17(-5.45%) |
Feb 04, 2016 | 21.54 | 21.86 | 20.34 | 21.45 | 46,179 | -0.05(-0.23%) |
Feb 03, 2016 | 21.75 | 21.75 | 21.22 | 21.50 | 59,871 | -0.15(-0.69%) |
Feb 02, 2016 | 21.09 | 21.82 | 21.05 | 21.65 | 41,271 | -0.18(-0.82%) |
Feb 01, 2016 | 21.20 | 21.91 | 20.66 | 21.83 | 68,143 | +0.62(+2.92%) |
Jan 29, 2016 | 20.62 | 21.32 | 20.23 | 21.21 | 82,560 | +0.69(+3.36%) |
Jan 28, 2016 | 20.74 | 21.21 | 20.05 | 20.52 | 71,442 | +0.00(+0.00%) |
Jan 27, 2016 | 21.13 | 21.22 | 20.08 | 20.52 | 60,522 | -0.61(-2.89%) |
Jan 26, 2016 | 20.42 | 21.48 | 19.51 | 21.13 | 80,191 | +0.70(+3.43%) |
Jan 25, 2016 | 19.88 | 20.98 | 19.88 | 20.43 | 64,944 | +0.40(+2.00%) |
Jan 22, 2016 | 19.87 | 20.08 | 19.59 | 20.03 | 56,151 | +0.32(+1.62%) |
Jan 21, 2016 | 19.67 | 20.47 | 19.36 | 19.71 | 52,372 | +0.15(+0.77%) |
Jan 20, 2016 | 18.78 | 19.75 | 18.16 | 19.56 | 74,784 | +0.49(+2.57%) |
Jan 19, 2016 | 20.83 | 20.83 | 18.83 | 19.07 | 164,805 | -1.47(-7.16%) |
Jan 15, 2016 | 20.90 | 20.54 | 20.54 | 20.54 | 117,600 | -0.82(-3.84%) |
Jan 14, 2016 | 21.47 | 21.80 | 20.44 | 21.36 | 166,988 | -0.08(-0.37%) |
Jan 13, 2016 | 22.44 | 23.22 | 21.09 | 21.44 | 146,073 | -1.03(-4.58%) |
Jan 12, 2016 | 22.51 | 23.11 | 21.94 | 22.47 | 183,940 | +0.09(+0.40%) |
Jan 11, 2016 | 22.27 | 22.57 | 21.80 | 22.38 | 151,888 | +0.11(+0.49%) |
Jan 08, 2016 | 22.53 | 23.59 | 21.77 | 22.27 | 129,755 | -0.27(-1.20%) |
Jan 07, 2016 | 23.84 | 24.33 | 22.11 | 22.54 | 104,139 | -1.62(-6.71%) |
Jan 06, 2016 | 23.14 | 24.31 | 22.83 | 24.16 | 118,910 | +0.68(+2.90%) |
Jan 05, 2016 | 22.96 | 23.54 | 22.76 | 23.48 | 92,707 | +0.59(+2.58%) |
Jan 04, 2016 | 23.02 | 23.17 | 22.39 | 22.89 | 95,025 | -0.39(-1.68%) |
Dec 31, 2015 | 24.12 | 23.28 | 23.28 | 23.28 | 128,300 | -0.81(-3.36%) |
Dec 30, 2015 | 24.67 | 24.91 | 23.86 | 24.09 | 52,955 | -0.50(-2.03%) |
Dec 29, 2015 | 23.79 | 24.76 | 23.54 | 24.59 | 59,286 | +1.08(+4.59%) |
Dec 28, 2015 | 23.61 | 23.65 | 22.79 | 23.51 | 63,547 | -0.16(-0.68%) |
Dec 24, 2015 | 23.50 | 23.67 | 23.67 | 23.67 | 18,100 | +0.11(+0.47%) |
Dec 23, 2015 | 23.84 | 23.98 | 23.44 | 23.56 | 51,778 | -0.15(-0.63%) |
Dec 22, 2015 | 24.49 | 24.49 | 23.19 | 23.71 | 62,455 | -0.78(-3.18%) |
Dec 21, 2015 | 23.99 | 24.78 | 23.27 | 24.49 | 74,061 | +0.49(+2.04%) |
Dec 18, 2015 | 24.48 | 24.50 | 23.18 | 24.00 | 96,901 | -0.54(-2.20%) |
Dec 17, 2015 | 24.72 | 25.03 | 24.04 | 24.54 | 47,332 | -0.27(-1.09%) |
Dec 16, 2015 | 25.01 | 25.76 | 23.01 | 24.81 | 58,996 | -0.19(-0.76%) |
Dec 15, 2015 | 25.20 | 25.44 | 24.41 | 25.00 | 99,988 | +0.11(+0.44%) |
Dec 14, 2015 | 24.65 | 24.94 | 24.19 | 24.89 | 115,497 | +0.32(+1.30%) |
Dec 11, 2015 | 23.30 | 24.92 | 23.15 | 24.57 | 75,087 | +0.94(+3.98%) |
Dec 10, 2015 | 24.00 | 24.10 | 23.25 | 23.63 | 58,224 | -0.32(-1.34%) |
Dec 09, 2015 | 23.20 | 24.12 | 23.07 | 23.95 | 82,898 | +0.81(+3.50%) |
Dec 08, 2015 | 22.20 | 23.50 | 21.97 | 23.14 | 43,169 | +0.92(+4.14%) |
Dec 07, 2015 | 22.67 | 23.21 | 22.00 | 22.22 | 57,307 | -0.57(-2.50%) |
Dec 04, 2015 | 22.62 | 22.94 | 22.50 | 22.79 | 44,316 | +0.11(+0.49%) |
Dec 03, 2015 | 22.84 | 23.48 | 22.49 | 22.68 | 49,086 | -0.16(-0.70%) |
Dec 02, 2015 | 22.95 | 23.22 | 22.78 | 22.84 | 55,127 | -0.08(-0.35%) |
Dec 01, 2015 | 22.83 | 23.03 | 22.73 | 22.92 | 50,346 | +0.13(+0.57%) |
Nov 30, 2015 | 22.67 | 22.92 | 22.42 | 22.79 | 104,518 | +0.07(+0.31%) |
Nov 27, 2015 | 22.22 | 22.74 | 22.05 | 22.72 | 31,425 | +0.49(+2.20%) |
Nov 25, 2015 | 21.87 | 22.23 | 22.23 | 22.23 | 36,100 | +0.40(+1.83%) |
Nov 24, 2015 | 21.60 | 21.93 | 21.48 | 21.83 | 43,146 | +0.09(+0.41%) |
Nov 23, 2015 | 20.93 | 21.88 | 20.45 | 21.74 | 67,668 | +0.57(+2.69%) |
Nov 20, 2015 | 21.03 | 21.41 | 20.72 | 21.17 | 68,119 | +0.17(+0.81%) |
Nov 19, 2015 | 21.02 | 21.64 | 20.77 | 21.00 | 98,129 | -0.04(-0.19%) |
Nov 18, 2015 | 20.79 | 21.16 | 20.44 | 21.04 | 59,313 | +0.26(+1.25%) |
Nov 17, 2015 | 20.81 | 22.45 | 20.13 | 20.78 | 92,722 | +0.10(+0.48%) |
Nov 16, 2015 | 19.89 | 20.76 | 19.79 | 20.68 | 141,844 | +0.80(+4.02%) |
Nov 13, 2015 | 18.75 | 20.08 | 18.75 | 19.88 | 74,724 | +0.95(+5.02%) |
Nov 12, 2015 | 19.24 | 19.29 | 18.78 | 18.93 | 57,771 | -0.43(-2.22%) |
Nov 11, 2015 | 19.83 | 19.83 | 18.91 | 19.36 | 84,423 | -0.47(-2.37%) |
Nov 10, 2015 | 20.00 | 21.72 | 19.33 | 19.83 | 71,512 | -0.15(-0.75%) |
Nov 09, 2015 | 21.28 | 21.41 | 19.87 | 19.98 | 113,748 | -1.30(-6.11%) |
Nov 06, 2015 | 22.01 | 22.06 | 20.62 | 21.28 | 152,890 | -0.80(-3.62%) |
Nov 05, 2015 | 22.05 | 22.75 | 21.90 | 22.08 | 148,497 | -0.02(-0.09%) |
Nov 04, 2015 | 21.71 | 22.43 | 21.51 | 22.10 | 171,893 | +0.30(+1.38%) |
Nov 03, 2015 | 24.70 | 24.86 | 21.78 | 21.80 | 419,982 | -3.12(-12.52%) |
Nov 02, 2015 | 25.24 | 26.03 | 24.69 | 24.92 | 88,320 | -0.06(-0.24%) |
Oct 30, 2015 | 26.04 | 26.45 | 24.82 | 24.98 | 83,458 | -1.58(-5.95%) |
Oct 29, 2015 | 25.94 | 26.95 | 25.03 | 26.56 | 89,394 | +0.62(+2.39%) |
Oct 28, 2015 | 25.46 | 26.46 | 25.10 | 25.94 | 70,961 | +0.48(+1.89%) |
Oct 27, 2015 | 24.13 | 25.56 | 23.00 | 25.46 | 169,787 | +1.29(+5.32%) |
Oct 26, 2015 | 24.79 | 26.45 | 23.82 | 24.18 | 206,748 | -0.56(-2.28%) |
Oct 23, 2015 | 29.25 | 29.25 | 22.75 | 24.74 | 682,061 | -7.98(-24.39%) |
Oct 22, 2015 | 33.97 | 35.33 | 32.45 | 32.72 | 78,900 | -1.25(-3.68%) |
Oct 21, 2015 | 35.25 | 35.41 | 33.85 | 33.97 | 49,393 | -1.28(-3.63%) |
Oct 20, 2015 | 35.84 | 38.08 | 35.00 | 35.25 | 70,523 | -0.47(-1.32%) |
Oct 19, 2015 | 33.79 | 36.12 | 33.68 | 35.72 | 145,096 | +1.87(+5.52%) |
Oct 16, 2015 | 32.81 | 34.24 | 32.81 | 33.85 | 55,024 | +1.23(+3.77%) |
Oct 15, 2015 | 31.39 | 32.63 | 31.31 | 32.62 | 53,920 | +1.22(+3.89%) |
Oct 14, 2015 | 31.25 | 31.67 | 31.18 | 31.40 | 26,331 | +0.07(+0.22%) |
Oct 13, 2015 | 31.29 | 32.62 | 30.99 | 31.33 | 42,845 | +0.02(+0.06%) |
Oct 12, 2015 | 30.10 | 31.41 | 29.78 | 31.31 | 25,454 | +1.11(+3.68%) |
Oct 09, 2015 | 30.24 | 30.42 | 29.95 | 30.20 | 42,786 | -0.14(-0.46%) |
Oct 08, 2015 | 30.65 | 31.02 | 29.93 | 30.34 | 29,269 | -0.23(-0.75%) |
Oct 07, 2015 | 29.97 | 30.70 | 29.27 | 30.57 | 55,560 | +0.64(+2.14%) |
Oct 06, 2015 | 30.85 | 30.85 | 29.35 | 29.93 | 48,782 | -0.84(-2.73%) |
Oct 05, 2015 | 30.56 | 31.47 | 30.01 | 30.77 | 54,780 | +0.34(+1.12%) |
Oct 02, 2015 | 29.49 | 30.51 | 29.41 | 30.43 | 43,167 | +0.52(+1.74%) |
Oct 01, 2015 | 30.98 | 31.50 | 29.81 | 29.91 | 66,133 | -1.24(-3.98%) |
Sep 30, 2015 | 31.84 | 31.84 | 30.45 | 31.15 | 89,462 | -0.45(-1.42%) |
Sep 29, 2015 | 31.14 | 32.19 | 30.85 | 31.60 | 43,320 | +0.29(+0.93%) |
Sep 28, 2015 | 32.59 | 32.77 | 30.21 | 31.31 | 95,323 | -1.46(-4.46%) |
Sep 25, 2015 | 34.92 | 35.05 | 32.75 | 32.77 | 87,262 | -1.83(-5.29%) |
Sep 24, 2015 | 34.96 | 35.06 | 33.90 | 34.60 | 84,504 | -0.46(-1.31%) |
Sep 23, 2015 | 34.16 | 35.83 | 34.16 | 35.06 | 80,844 | +0.97(+2.85%) |
Sep 22, 2015 | 33.35 | 34.93 | 33.31 | 34.09 | 56,403 | +0.55(+1.64%) |
Sep 21, 2015 | 33.30 | 33.72 | 33.14 | 33.54 | 51,424 | +0.16(+0.48%) |
Sep 18, 2015 | 33.53 | 34.10 | 32.69 | 33.38 | 94,472 | -0.53(-1.56%) |
Sep 17, 2015 | 32.51 | 34.38 | 32.49 | 33.91 | 52,850 | +1.30(+3.99%) |
Sep 16, 2015 | 32.10 | 32.90 | 31.93 | 32.61 | 39,364 | +0.64(+2.00%) |
Sep 15, 2015 | 31.84 | 32.28 | 31.61 | 31.97 | 66,760 | -0.02(-0.06%) |
Sep 14, 2015 | 32.73 | 33.27 | 31.59 | 31.99 | 94,500 | -0.75(-2.29%) |
Sep 11, 2015 | 33.36 | 33.62 | 32.48 | 32.74 | 298,436 | -0.48(-1.44%) |
Sep 10, 2015 | 30.95 | 33.43 | 30.68 | 33.22 | 131,549 | +2.36(+7.65%) |
Sep 09, 2015 | 29.84 | 31.05 | 29.33 | 30.86 | 100,836 | +1.38(+4.68%) |
Sep 08, 2015 | 29.79 | 29.85 | 28.87 | 29.48 | 85,110 | +0.37(+1.27%) |
Sep 04, 2015 | 28.70 | 29.11 | 29.11 | 29.11 | 36,400 | +0.15(+0.52%) |
Sep 03, 2015 | 29.88 | 30.12 | 28.83 | 28.96 | 75,807 | -0.84(-2.82%) |
Sep 02, 2015 | 28.95 | 29.84 | 28.60 | 29.80 | 47,237 | +1.25(+4.38%) |
Sep 01, 2015 | 28.46 | 28.72 | 28.01 | 28.55 | 81,489 | -0.19(-0.66%) |
Aug 31, 2015 | 28.56 | 29.31 | 28.50 | 28.74 | 65,580 | +0.03(+0.10%) |
Aug 28, 2015 | 28.41 | 28.97 | 28.30 | 28.71 | 28,468 | +0.20(+0.70%) |
Aug 27, 2015 | 28.61 | 29.17 | 27.98 | 28.51 | 58,787 | +0.22(+0.78%) |
Aug 26, 2015 | 28.65 | 28.65 | 27.60 | 28.29 | 79,254 | +0.11(+0.39%) |
Aug 25, 2015 | 29.50 | 30.24 | 28.11 | 28.18 | 64,011 | -0.29(-1.02%) |
Aug 24, 2015 | 28.73 | 29.43 | 27.83 | 28.47 | 57,973 | -1.36(-4.56%) |
Aug 21, 2015 | 28.76 | 30.17 | 28.76 | 29.83 | 100,639 | +0.58(+1.98%) |
Aug 20, 2015 | 29.69 | 29.69 | 28.83 | 29.25 | 107,425 | -0.58(-1.94%) |
Aug 19, 2015 | 30.51 | 30.68 | 29.83 | 29.83 | 55,069 | -0.83(-2.71%) |
Aug 18, 2015 | 29.28 | 30.90 | 28.66 | 30.66 | 129,429 | +1.38(+4.71%) |
Aug 17, 2015 | 28.54 | 29.55 | 28.25 | 29.28 | 93,309 | +0.58(+2.02%) |
Aug 14, 2015 | 28.20 | 28.96 | 28.07 | 28.70 | 53,842 | +0.40(+1.41%) |
Aug 13, 2015 | 28.80 | 28.80 | 28.10 | 28.30 | 50,280 | -0.42(-1.46%) |
Aug 12, 2015 | 28.19 | 28.95 | 27.90 | 28.72 | 71,025 | +0.39(+1.38%) |
Aug 11, 2015 | 28.66 | 29.06 | 28.08 | 28.33 | 78,978 | -0.47(-1.63%) |
Aug 10, 2015 | 28.92 | 29.16 | 28.47 | 28.80 | 61,556 | -0.05(-0.17%) |
Aug 07, 2015 | 28.66 | 28.95 | 28.10 | 28.85 | 40,950 | +0.09(+0.31%) |
Aug 06, 2015 | 28.83 | 29.00 | 28.24 | 28.76 | 58,273 | -0.05(-0.17%) |
Aug 05, 2015 | 28.49 | 29.40 | 27.01 | 28.81 | 66,615 | +0.47(+1.66%) |
Aug 04, 2015 | 27.85 | 28.96 | 26.92 | 28.34 | 134,438 | +1.81(+6.82%) |
Aug 03, 2015 | 27.15 | 27.31 | 26.24 | 26.53 | 30,672 | -0.61(-2.25%) |
Jul 31, 2015 | 26.55 | 27.49 | 25.46 | 27.14 | 35,284 | +0.70(+2.65%) |
Jul 30, 2015 | 26.31 | 26.75 | 26.18 | 26.44 | 68,545 | -0.01(-0.04%) |
Jul 29, 2015 | 26.82 | 27.83 | 26.17 | 26.45 | 65,803 | -0.32(-1.20%) |
Jul 28, 2015 | 26.40 | 27.00 | 25.80 | 26.77 | 41,000 | +0.49(+1.86%) |
Jul 27, 2015 | 26.14 | 26.70 | 25.00 | 26.28 | 90,632 | -0.12(-0.45%) |
Jul 24, 2015 | 27.33 | 27.33 | 26.28 | 26.40 | 42,995 | -1.02(-3.72%) |
Jul 23, 2015 | 27.45 | 27.78 | 27.22 | 27.42 | 52,853 | -0.12(-0.44%) |
Jul 22, 2015 | 27.71 | 28.25 | 27.42 | 27.54 | 75,027 | -0.39(-1.40%) |
Jul 21, 2015 | 27.94 | 28.17 | 27.36 | 27.93 | 75,101 | +0.08(+0.29%) |
Jul 20, 2015 | 28.29 | 28.39 | 27.71 | 27.85 | 50,271 | -0.49(-1.73%) |
Jul 17, 2015 | 28.20 | 28.50 | 28.10 | 28.34 | 36,527 | +0.06(+0.21%) |
Jul 16, 2015 | 27.51 | 28.48 | 27.41 | 28.28 | 52,359 | +1.02(+3.74%) |
Jul 15, 2015 | 27.49 | 27.79 | 27.22 | 27.26 | 51,903 | -0.22(-0.80%) |
Jul 14, 2015 | 27.20 | 27.51 | 26.97 | 27.48 | 55,828 | +0.35(+1.29%) |
Jul 13, 2015 | 26.83 | 27.44 | 26.83 | 27.13 | 61,129 | +0.24(+0.89%) |
Jul 10, 2015 | 26.50 | 27.15 | 26.30 | 26.89 | 76,471 | +0.44(+1.66%) |
Jul 09, 2015 | 26.62 | 27.17 | 26.33 | 26.45 | 78,446 | -0.16(-0.60%) |
Jul 08, 2015 | 27.08 | 27.26 | 26.35 | 26.61 | 76,082 | -0.83(-3.02%) |
Jul 07, 2015 | 28.20 | 28.26 | 27.25 | 27.44 | 75,356 | -0.76(-2.70%) |
Jul 06, 2015 | 27.23 | 28.30 | 27.05 | 28.20 | 79,123 | +0.71(+2.58%) |
Jul 02, 2015 | 27.80 | 27.49 | 27.49 | 27.49 | 111,500 | -0.10(-0.36%) |
Jul 01, 2015 | 28.05 | 28.53 | 26.60 | 27.59 | 592,855 | -0.27(-0.97%) |
Jun 30, 2015 | 28.75 | 28.97 | 27.81 | 27.86 | 47,849 | -0.74(-2.59%) |
Jun 29, 2015 | 28.51 | 29.19 | 28.41 | 28.60 | 64,109 | -0.19(-0.66%) |
Jun 26, 2015 | 28.61 | 29.10 | 28.49 | 28.79 | 88,145 | +0.17(+0.59%) |
Jun 25, 2015 | 28.28 | 28.95 | 28.16 | 28.62 | 66,017 | +0.52(+1.85%) |
Jun 24, 2015 | 28.47 | 28.47 | 28.00 | 28.10 | 49,459 | -0.46(-1.61%) |
Jun 23, 2015 | 28.85 | 28.90 | 28.49 | 28.56 | 43,840 | -0.25(-0.87%) |
Jun 22, 2015 | 28.74 | 28.85 | 28.64 | 28.81 | 23,840 | +0.15(+0.52%) |
Jun 19, 2015 | 28.76 | 28.92 | 28.47 | 28.66 | 47,209 | +0.01(+0.03%) |
Jun 18, 2015 | 28.52 | 28.98 | 28.50 | 28.65 | 50,230 | +0.14(+0.49%) |
Jun 17, 2015 | 29.19 | 29.19 | 28.35 | 28.51 | 66,890 | -0.48(-1.66%) |
Jun 16, 2015 | 28.76 | 29.01 | 28.55 | 28.99 | 53,880 | +0.42(+1.47%) |
Jun 15, 2015 | 28.38 | 29.01 | 28.26 | 28.57 | 55,955 | -0.04(-0.14%) |
Jun 12, 2015 | 27.95 | 28.64 | 27.62 | 28.61 | 54,777 | +0.67(+2.40%) |
Jun 11, 2015 | 28.00 | 28.25 | 27.85 | 27.94 | 27,595 | +0.06(+0.22%) |
Jun 10, 2015 | 27.54 | 27.98 | 27.51 | 27.88 | 66,211 | +0.38(+1.38%) |
Jun 09, 2015 | 28.42 | 28.42 | 27.25 | 27.50 | 53,257 | -1.02(-3.58%) |
Jun 08, 2015 | 28.62 | 28.71 | 28.34 | 28.52 | 68,708 | -0.09(-0.31%) |
Jun 05, 2015 | 28.27 | 28.69 | 28.05 | 28.61 | 76,164 | +0.38(+1.35%) |
Jun 04, 2015 | 27.58 | 28.28 | 27.16 | 28.23 | 82,728 | +0.57(+2.06%) |
Jun 03, 2015 | 27.12 | 27.69 | 26.81 | 27.66 | 34,934 | +0.56(+2.07%) |
Jun 02, 2015 | 27.62 | 27.88 | 26.87 | 27.10 | 51,370 | -0.58(-2.10%) |
Jun 01, 2015 | 28.19 | 28.39 | 27.54 | 27.68 | 46,791 | -0.33(-1.18%) |
May 29, 2015 | 28.00 | 28.37 | 27.38 | 28.01 | 26,811 | +0.04(+0.14%) |
May 28, 2015 | 27.84 | 28.19 | 27.70 | 27.97 | 43,567 | -0.02(-0.07%) |
May 27, 2015 | 27.68 | 28.18 | 27.68 | 27.99 | 29,822 | +0.12(+0.43%) |
May 26, 2015 | 27.70 | 27.99 | 27.50 | 27.87 | 40,675 | -0.08(-0.29%) |
May 22, 2015 | 27.88 | 27.95 | 27.95 | 27.95 | 26,100 | -0.06(-0.21%) |
May 21, 2015 | 28.18 | 28.21 | 27.66 | 28.01 | 57,176 | -0.33(-1.16%) |
May 20, 2015 | 28.02 | 28.49 | 27.63 | 28.34 | 40,576 | +0.34(+1.21%) |
May 19, 2015 | 27.38 | 28.20 | 27.23 | 28.00 | 54,206 | +0.50(+1.82%) |
May 18, 2015 | 27.23 | 27.59 | 27.22 | 27.50 | 49,555 | +0.09(+0.33%) |
May 15, 2015 | 27.07 | 27.41 | 27.00 | 27.41 | 44,840 | +0.29(+1.07%) |
May 14, 2015 | 26.11 | 27.16 | 25.81 | 27.12 | 85,193 | +1.03(+3.95%) |
May 13, 2015 | 26.30 | 26.32 | 25.96 | 26.09 | 60,701 | -0.30(-1.14%) |
May 12, 2015 | 26.29 | 26.29 | 25.51 | 26.39 | 49,290 | -0.10(-0.38%) |
May 11, 2015 | 26.46 | 26.50 | 26.10 | 26.49 | 58,264 | +0.01(+0.04%) |
May 08, 2015 | 26.86 | 26.99 | 26.25 | 26.48 | 85,107 | -0.12(-0.45%) |
May 07, 2015 | 26.78 | 26.91 | 26.26 | 26.60 | 77,852 | -0.21(-0.78%) |
May 06, 2015 | 26.75 | 26.96 | 26.00 | 26.81 | 97,364 | +0.06(+0.22%) |
May 05, 2015 | 26.57 | 27.04 | 26.23 | 26.75 | 72,945 | -0.04(-0.15%) |
May 04, 2015 | 27.13 | 28.01 | 26.72 | 26.79 | 71,694 | -0.21(-0.78%) |
May 01, 2015 | 26.00 | 27.19 | 24.54 | 27.00 | 254,814 | +0.16(+0.60%) |
Apr 30, 2015 | 27.85 | 28.04 | 26.67 | 26.84 | 65,772 | -1.11(-3.97%) |
Apr 29, 2015 | 27.80 | 28.32 | 27.61 | 27.95 | 30,739 | +0.19(+0.68%) |
Apr 28, 2015 | 28.09 | 28.09 | 27.01 | 27.76 | 56,539 | -0.28(-1.00%) |
Apr 27, 2015 | 29.04 | 29.05 | 27.81 | 28.04 | 52,167 | -0.82(-2.84%) |
Apr 24, 2015 | 28.57 | 29.00 | 28.15 | 28.86 | 54,207 | +0.41(+1.44%) |
Apr 23, 2015 | 27.77 | 28.46 | 27.10 | 28.45 | 59,103 | +0.85(+3.08%) |
Apr 22, 2015 | 27.93 | 28.15 | 27.02 | 27.60 | 70,523 | -0.33(-1.18%) |
Apr 21, 2015 | 27.89 | 28.74 | 27.52 | 27.93 | 84,498 | +0.42(+1.53%) |
Apr 20, 2015 | 26.59 | 27.79 | 26.00 | 27.51 | 63,989 | +1.24(+4.72%) |
Apr 17, 2015 | 26.97 | 27.00 | 26.02 | 26.27 | 81,153 | -0.68(-2.52%) |
Apr 16, 2015 | 26.58 | 27.95 | 26.51 | 26.95 | 109,404 | +0.55(+2.08%) |
Apr 15, 2015 | 26.43 | 26.59 | 26.17 | 26.40 | 28,569 | +0.18(+0.69%) |
Apr 14, 2015 | 25.93 | 26.58 | 25.93 | 26.22 | 44,339 | +0.20(+0.77%) |
Apr 13, 2015 | 26.30 | 26.64 | 25.40 | 26.02 | 68,652 | -0.19(-0.72%) |
Apr 10, 2015 | 26.22 | 26.86 | 26.00 | 26.21 | 50,068 | +0.15(+0.58%) |
Apr 09, 2015 | 26.23 | 26.61 | 25.53 | 26.06 | 61,566 | -0.08(-0.31%) |
Apr 08, 2015 | 25.10 | 26.55 | 25.10 | 26.14 | 114,875 | +1.15(+4.60%) |
Apr 07, 2015 | 24.18 | 25.35 | 24.18 | 24.99 | 133,336 | +0.95(+3.95%) |
Apr 06, 2015 | 23.41 | 24.18 | 23.41 | 24.04 | 46,950 | +0.49(+2.08%) |
Apr 02, 2015 | 23.98 | 23.55 | 23.55 | 23.55 | 116,500 | -0.33(-1.38%) |