Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.36 | 29.36 | 27.05 | 28.78 | 203,337 | -0.85(-2.87%) |
Apr 28, 2016 | 29.84 | 29.92 | 29.58 | 29.63 | 47,669 | -0.16(-0.55%) |
Apr 27, 2016 | 29.78 | 29.88 | 29.41 | 29.79 | 51,252 | +0.04(+0.13%) |
Apr 26, 2016 | 29.11 | 29.91 | 29.11 | 29.75 | 55,056 | +0.47(+1.62%) |
Apr 25, 2016 | 29.26 | 29.30 | 28.88 | 29.28 | 66,658 | +0.04(+0.13%) |
Apr 22, 2016 | 29.11 | 29.34 | 29.11 | 29.24 | 66,723 | +0.05(+0.17%) |
Apr 21, 2016 | 29.22 | 29.25 | 29.02 | 29.19 | 46,600 | -0.15(-0.53%) |
Apr 20, 2016 | 29.06 | 29.40 | 29.03 | 29.35 | 41,551 | +0.18(+0.63%) |
Apr 19, 2016 | 29.16 | 29.22 | 28.81 | 29.16 | 37,897 | +0.00(+0.00%) |
Apr 18, 2016 | 28.39 | 29.17 | 28.38 | 29.16 | 76,021 | +0.60(+2.10%) |
Apr 15, 2016 | 28.50 | 28.72 | 28.18 | 28.56 | 39,538 | -0.02(-0.07%) |
Apr 14, 2016 | 28.50 | 28.70 | 28.35 | 28.58 | 35,401 | +0.04(+0.14%) |
Apr 13, 2016 | 28.22 | 28.71 | 28.16 | 28.55 | 54,337 | +0.39(+1.37%) |
Apr 12, 2016 | 28.19 | 28.51 | 28.04 | 28.16 | 38,842 | +0.05(+0.17%) |
Apr 11, 2016 | 28.26 | 28.57 | 28.08 | 28.11 | 49,589 | -0.09(-0.31%) |
Apr 08, 2016 | 28.19 | 28.55 | 28.00 | 28.20 | 64,128 | +0.15(+0.55%) |
Apr 07, 2016 | 27.95 | 28.28 | 27.92 | 28.04 | 160,010 | -0.09(-0.31%) |
Apr 06, 2016 | 28.30 | 28.34 | 27.99 | 28.13 | 90,870 | -0.20(-0.72%) |
Apr 05, 2016 | 28.33 | 28.96 | 28.17 | 28.33 | 67,767 | -0.21(-0.75%) |
Apr 04, 2016 | 28.70 | 28.74 | 28.26 | 28.55 | 51,712 | -0.10(-0.34%) |
Apr 01, 2016 | 28.05 | 28.73 | 28.05 | 28.64 | 52,687 | +0.44(+1.54%) |
Mar 31, 2016 | 28.74 | 28.74 | 28.14 | 28.21 | 183,670 | -0.30(-1.05%) |
Mar 30, 2016 | 28.31 | 28.86 | 28.31 | 28.51 | 76,169 | +0.12(+0.41%) |
Mar 29, 2016 | 27.87 | 28.45 | 27.73 | 28.39 | 70,148 | +0.78(+2.84%) |
Mar 28, 2016 | 27.33 | 27.67 | 27.19 | 27.61 | 39,483 | +0.27(+0.99%) |
Mar 24, 2016 | 27.16 | 27.34 | 27.34 | 27.34 | 50,552 | +0.01(+0.04%) |
Mar 23, 2016 | 27.53 | 27.53 | 27.13 | 27.33 | 53,675 | -0.16(-0.60%) |
Mar 22, 2016 | 27.32 | 27.73 | 27.26 | 27.49 | 41,804 | +0.03(+0.11%) |
Mar 21, 2016 | 27.82 | 27.82 | 27.33 | 27.46 | 368,086 | -0.36(-1.29%) |
Mar 18, 2016 | 28.24 | 28.44 | 27.80 | 27.82 | 104,708 | -0.26(-0.93%) |
Mar 17, 2016 | 27.29 | 28.13 | 27.29 | 28.08 | 76,284 | +0.77(+2.83%) |
Mar 16, 2016 | 27.14 | 27.37 | 26.83 | 27.31 | 45,411 | +0.12(+0.43%) |
Mar 15, 2016 | 27.54 | 27.54 | 27.10 | 27.19 | 47,122 | -0.38(-1.37%) |
Mar 14, 2016 | 27.71 | 28.07 | 27.52 | 27.57 | 39,409 | -0.15(-0.56%) |
Mar 11, 2016 | 27.52 | 27.83 | 27.41 | 27.72 | 46,245 | +0.29(+1.06%) |
Mar 10, 2016 | 28.36 | 28.44 | 27.37 | 27.43 | 39,850 | -0.84(-2.98%) |
Mar 09, 2016 | 28.08 | 28.35 | 27.75 | 28.27 | 55,793 | +0.30(+1.07%) |
Mar 08, 2016 | 28.08 | 28.24 | 27.83 | 27.97 | 78,517 | -0.32(-1.12%) |
Mar 07, 2016 | 27.93 | 28.65 | 27.89 | 28.29 | 72,159 | +0.24(+0.86%) |
Mar 04, 2016 | 28.48 | 28.62 | 27.96 | 28.05 | 63,156 | -0.39(-1.36%) |
Mar 03, 2016 | 28.23 | 28.57 | 27.95 | 28.44 | 129,062 | +0.16(+0.58%) |
Mar 02, 2016 | 28.23 | 28.41 | 27.81 | 28.27 | 98,807 | +0.04(+0.14%) |
Mar 01, 2016 | 27.45 | 28.30 | 27.43 | 28.23 | 255,268 | +0.90(+3.28%) |
Feb 29, 2016 | 27.23 | 27.81 | 27.23 | 27.34 | 150,561 | +0.38(+1.39%) |
Feb 26, 2016 | 26.56 | 27.02 | 26.27 | 26.96 | 64,355 | +0.40(+1.49%) |
Feb 25, 2016 | 26.35 | 26.57 | 26.10 | 26.57 | 38,537 | +0.30(+1.14%) |
Feb 24, 2016 | 25.80 | 26.28 | 25.62 | 26.27 | 48,007 | +0.26(+1.00%) |
Feb 23, 2016 | 26.01 | 26.37 | 26.00 | 26.01 | 63,747 | -0.13(-0.48%) |
Feb 22, 2016 | 26.32 | 26.62 | 26.06 | 26.13 | 65,893 | -0.05(-0.18%) |
Feb 19, 2016 | 26.18 | 26.65 | 26.04 | 26.18 | 47,011 | +0.00(+0.00%) |
Feb 18, 2016 | 26.28 | 26.65 | 26.14 | 26.18 | 57,127 | -0.11(-0.40%) |
Feb 17, 2016 | 26.86 | 27.00 | 26.27 | 26.29 | 68,491 | -0.40(-1.52%) |
Feb 16, 2016 | 26.74 | 27.21 | 26.51 | 26.69 | 69,292 | +0.18(+0.69%) |
Feb 12, 2016 | 26.39 | 26.51 | 26.51 | 26.51 | 77,387 | +0.47(+1.81%) |
Feb 11, 2016 | 25.72 | 26.11 | 25.58 | 26.04 | 75,690 | -0.09(-0.33%) |
Feb 10, 2016 | 26.04 | 26.28 | 25.84 | 26.12 | 76,017 | +0.28(+1.08%) |
Feb 09, 2016 | 25.59 | 25.95 | 25.34 | 25.84 | 75,549 | +0.14(+0.56%) |
Feb 08, 2016 | 25.40 | 25.78 | 24.97 | 25.70 | 159,509 | +0.04(+0.15%) |
Feb 05, 2016 | 27.76 | 27.76 | 25.53 | 25.66 | 215,857 | -1.07(-4.00%) |
Feb 04, 2016 | 26.80 | 26.95 | 26.43 | 26.73 | 82,070 | -0.12(-0.43%) |
Feb 03, 2016 | 27.44 | 27.44 | 26.55 | 26.85 | 53,680 | -0.38(-1.38%) |
Feb 02, 2016 | 27.50 | 27.96 | 27.04 | 27.22 | 45,374 | -0.42(-1.53%) |
Feb 01, 2016 | 28.14 | 28.14 | 27.60 | 27.65 | 69,817 | -0.76(-2.68%) |
Jan 29, 2016 | 27.56 | 28.42 | 27.56 | 28.41 | 124,396 | +1.01(+3.69%) |
Jan 28, 2016 | 27.05 | 27.43 | 26.86 | 27.40 | 82,303 | +0.52(+1.94%) |
Jan 27, 2016 | 27.32 | 27.33 | 26.73 | 26.88 | 72,916 | -0.47(-1.73%) |
Jan 26, 2016 | 26.69 | 27.39 | 26.59 | 27.35 | 66,447 | +0.69(+2.60%) |
Jan 25, 2016 | 27.08 | 27.08 | 26.61 | 26.65 | 42,175 | -0.42(-1.57%) |
Jan 22, 2016 | 27.03 | 27.49 | 26.85 | 27.08 | 100,162 | +0.33(+1.23%) |
Jan 21, 2016 | 27.13 | 27.14 | 26.51 | 26.75 | 97,817 | -0.37(-1.35%) |
Jan 20, 2016 | 26.87 | 27.22 | 26.31 | 27.12 | 117,105 | +0.03(+0.11%) |
Jan 19, 2016 | 27.02 | 27.30 | 26.78 | 27.09 | 126,541 | +0.32(+1.19%) |
Jan 15, 2016 | 26.74 | 26.77 | 26.77 | 26.77 | 128,841 | -0.46(-1.70%) |
Jan 14, 2016 | 27.37 | 27.50 | 26.95 | 27.23 | 69,019 | +0.03(+0.11%) |
Jan 13, 2016 | 27.57 | 27.68 | 26.91 | 27.20 | 137,536 | -0.37(-1.33%) |
Jan 12, 2016 | 27.63 | 27.70 | 27.19 | 27.57 | 117,390 | +0.03(+0.10%) |
Jan 11, 2016 | 27.49 | 27.82 | 27.16 | 27.54 | 94,568 | +0.18(+0.67%) |
Jan 08, 2016 | 27.42 | 27.92 | 27.03 | 27.36 | 196,916 | -0.06(-0.21%) |
Jan 07, 2016 | 26.81 | 27.65 | 26.59 | 27.42 | 259,778 | +0.18(+0.67%) |
Jan 06, 2016 | 25.73 | 28.48 | 25.73 | 27.23 | 282,548 | +1.42(+5.49%) |
Jan 05, 2016 | 26.09 | 26.26 | 25.29 | 25.82 | 211,539 | -0.15(-0.59%) |
Jan 04, 2016 | 26.93 | 26.96 | 25.80 | 25.97 | 148,180 | -1.24(-4.57%) |
Dec 31, 2015 | 27.67 | 27.21 | 27.21 | 27.21 | 114,525 | -0.45(-1.64%) |
Dec 30, 2015 | 28.19 | 28.23 | 27.64 | 27.67 | 173,973 | -0.63(-2.21%) |
Dec 29, 2015 | 28.35 | 28.59 | 28.15 | 28.29 | 38,208 | +0.05(+0.17%) |
Dec 28, 2015 | 28.10 | 28.28 | 27.86 | 28.24 | 45,343 | -0.02(-0.07%) |
Dec 24, 2015 | 28.17 | 28.26 | 28.26 | 28.26 | 15,871 | +0.05(+0.17%) |
Dec 23, 2015 | 28.44 | 28.44 | 27.87 | 28.22 | 27,414 | -0.04(-0.14%) |
Dec 22, 2015 | 28.11 | 28.27 | 27.79 | 28.25 | 31,854 | +0.14(+0.51%) |
Dec 21, 2015 | 28.40 | 28.51 | 27.31 | 28.11 | 47,215 | -0.15(-0.55%) |
Dec 18, 2015 | 28.49 | 28.61 | 28.22 | 28.26 | 193,339 | -0.39(-1.35%) |
Dec 17, 2015 | 29.01 | 29.14 | 28.39 | 28.65 | 52,354 | -0.37(-1.26%) |
Dec 16, 2015 | 28.99 | 29.02 | 28.47 | 29.02 | 56,636 | +0.24(+0.84%) |
Dec 15, 2015 | 28.91 | 29.05 | 28.32 | 28.77 | 73,882 | -0.05(-0.17%) |
Dec 14, 2015 | 29.34 | 29.67 | 28.66 | 28.82 | 83,349 | -0.61(-2.06%) |
Dec 11, 2015 | 29.65 | 29.82 | 29.13 | 29.43 | 63,245 | -0.69(-2.30%) |
Dec 10, 2015 | 30.36 | 30.44 | 29.80 | 30.12 | 66,887 | -0.32(-1.04%) |
Dec 09, 2015 | 30.53 | 31.07 | 30.41 | 30.44 | 103,679 | -0.15(-0.50%) |
Dec 08, 2015 | 29.88 | 30.69 | 29.75 | 30.59 | 131,677 | +0.58(+1.92%) |
Dec 07, 2015 | 29.78 | 30.12 | 29.33 | 30.01 | 81,492 | +0.37(+1.23%) |
Dec 04, 2015 | 29.28 | 29.91 | 29.28 | 29.65 | 71,997 | +0.37(+1.28%) |
Dec 03, 2015 | 29.75 | 29.86 | 29.18 | 29.27 | 43,776 | -0.33(-1.10%) |
Dec 02, 2015 | 29.75 | 30.00 | 29.55 | 29.60 | 39,802 | -0.21(-0.71%) |
Dec 01, 2015 | 29.67 | 29.94 | 29.49 | 29.81 | 46,947 | +0.15(+0.52%) |
Nov 30, 2015 | 29.86 | 29.93 | 29.48 | 29.66 | 59,651 | -0.25(-0.84%) |
Nov 27, 2015 | 29.20 | 29.92 | 29.20 | 29.91 | 20,922 | +0.59(+2.00%) |
Nov 25, 2015 | 29.40 | 29.32 | 29.32 | 29.32 | 37,990 | -0.17(-0.59%) |
Nov 24, 2015 | 29.26 | 29.53 | 29.03 | 29.50 | 35,824 | +0.07(+0.23%) |
Nov 23, 2015 | 29.50 | 29.59 | 29.31 | 29.43 | 42,820 | -0.21(-0.71%) |
Nov 20, 2015 | 29.70 | 29.83 | 29.50 | 29.64 | 49,370 | +0.14(+0.49%) |
Nov 19, 2015 | 30.03 | 30.03 | 29.37 | 29.50 | 32,569 | -0.59(-1.95%) |
Nov 18, 2015 | 29.60 | 30.10 | 29.46 | 30.08 | 51,896 | +0.49(+1.66%) |
Nov 17, 2015 | 29.20 | 29.75 | 29.15 | 29.59 | 74,920 | +0.48(+1.65%) |
Nov 16, 2015 | 28.99 | 29.13 | 28.76 | 29.11 | 55,133 | +0.05(+0.17%) |
Nov 13, 2015 | 29.18 | 29.44 | 29.02 | 29.06 | 42,305 | -0.31(-1.05%) |
Nov 12, 2015 | 29.42 | 29.55 | 29.18 | 29.37 | 46,771 | -0.27(-0.91%) |
Nov 11, 2015 | 30.08 | 30.13 | 29.62 | 29.64 | 40,497 | -0.29(-0.96%) |
Nov 10, 2015 | 29.94 | 30.14 | 29.72 | 29.93 | 72,165 | -0.02(-0.06%) |
Nov 09, 2015 | 30.52 | 30.64 | 29.77 | 29.95 | 62,744 | -0.89(-2.90%) |
Nov 06, 2015 | 30.28 | 30.88 | 30.11 | 30.84 | 70,280 | +0.38(+1.26%) |
Nov 05, 2015 | 30.73 | 30.78 | 30.25 | 30.46 | 56,063 | -0.26(-0.84%) |
Nov 04, 2015 | 30.29 | 30.73 | 30.17 | 30.72 | 128,611 | +0.52(+1.72%) |
Nov 03, 2015 | 29.74 | 30.28 | 29.69 | 30.20 | 89,511 | +0.46(+1.55%) |
Nov 02, 2015 | 28.88 | 29.77 | 28.88 | 29.74 | 99,691 | +0.81(+2.79%) |
Oct 30, 2015 | 30.50 | 30.97 | 28.60 | 28.93 | 148,793 | -2.06(-6.64%) |
Oct 29, 2015 | 31.42 | 31.60 | 30.71 | 30.98 | 194,805 | -0.43(-1.38%) |
Oct 28, 2015 | 29.98 | 31.47 | 29.75 | 31.42 | 362,959 | +2.09(+7.14%) |
Oct 27, 2015 | 29.76 | 29.86 | 29.26 | 29.32 | 73,214 | -0.74(-2.46%) |
Oct 26, 2015 | 29.94 | 30.24 | 29.92 | 30.06 | 93,485 | +0.12(+0.42%) |
Oct 23, 2015 | 29.69 | 29.97 | 29.45 | 29.94 | 44,716 | +0.41(+1.40%) |
Oct 22, 2015 | 29.11 | 29.69 | 29.11 | 29.52 | 52,587 | +0.50(+1.72%) |
Oct 21, 2015 | 29.69 | 29.74 | 29.02 | 29.02 | 42,986 | -0.65(-2.20%) |
Oct 20, 2015 | 29.22 | 29.73 | 29.20 | 29.68 | 42,248 | +0.48(+1.65%) |
Oct 19, 2015 | 29.08 | 29.46 | 29.03 | 29.20 | 59,902 | +0.01(+0.03%) |
Oct 16, 2015 | 29.11 | 29.53 | 29.01 | 29.19 | 64,510 | +0.08(+0.26%) |
Oct 15, 2015 | 29.19 | 29.36 | 28.90 | 29.11 | 82,167 | +0.07(+0.23%) |
Oct 14, 2015 | 29.15 | 29.29 | 29.01 | 29.04 | 53,155 | -0.14(-0.49%) |
Oct 13, 2015 | 29.50 | 29.75 | 29.16 | 29.19 | 86,487 | -0.35(-1.17%) |
Oct 12, 2015 | 29.20 | 29.75 | 29.20 | 29.53 | 106,321 | +0.37(+1.29%) |
Oct 09, 2015 | 29.24 | 29.40 | 29.09 | 29.16 | 76,779 | -0.01(-0.03%) |
Oct 08, 2015 | 28.61 | 29.26 | 28.53 | 29.17 | 113,529 | +0.49(+1.71%) |
Oct 07, 2015 | 28.19 | 28.89 | 28.19 | 28.68 | 121,634 | +0.52(+1.84%) |
Oct 06, 2015 | 28.47 | 28.74 | 27.88 | 28.16 | 233,505 | -0.28(-0.98%) |
Oct 05, 2015 | 27.94 | 28.50 | 27.81 | 28.44 | 100,462 | +0.71(+2.56%) |
Oct 02, 2015 | 27.30 | 27.82 | 27.30 | 27.73 | 108,569 | +0.07(+0.24%) |
Oct 01, 2015 | 27.81 | 28.06 | 27.49 | 27.66 | 104,830 | -0.19(-0.69%) |
Sep 30, 2015 | 28.10 | 28.10 | 27.05 | 27.85 | 220,807 | +0.05(+0.17%) |
Sep 29, 2015 | 27.73 | 27.93 | 27.52 | 27.80 | 150,037 | +0.14(+0.52%) |
Sep 28, 2015 | 28.02 | 28.02 | 27.50 | 27.66 | 86,685 | -0.36(-1.27%) |
Sep 25, 2015 | 27.98 | 28.58 | 27.63 | 28.02 | 99,241 | +0.27(+0.97%) |
Sep 24, 2015 | 27.65 | 27.89 | 27.50 | 27.75 | 111,993 | +0.05(+0.17%) |
Sep 23, 2015 | 27.69 | 27.87 | 27.56 | 27.70 | 29,521 | +0.04(+0.14%) |
Sep 22, 2015 | 27.64 | 27.80 | 27.49 | 27.66 | 48,415 | -0.19(-0.69%) |
Sep 21, 2015 | 27.82 | 28.14 | 27.71 | 27.85 | 66,351 | +0.18(+0.66%) |
Sep 18, 2015 | 27.43 | 27.84 | 27.43 | 27.67 | 101,370 | -0.08(-0.28%) |
Sep 17, 2015 | 27.52 | 27.90 | 27.52 | 27.75 | 53,989 | +0.24(+0.87%) |
Sep 16, 2015 | 27.36 | 27.58 | 27.22 | 27.51 | 56,312 | +0.19(+0.70%) |
Sep 15, 2015 | 27.02 | 27.40 | 26.72 | 27.31 | 28,794 | +0.28(+1.03%) |
Sep 14, 2015 | 27.13 | 27.23 | 26.98 | 27.04 | 14,230 | -0.12(-0.42%) |
Sep 11, 2015 | 26.90 | 27.16 | 26.85 | 27.15 | 41,898 | +0.05(+0.18%) |
Sep 10, 2015 | 26.46 | 27.19 | 26.46 | 27.10 | 58,878 | +0.53(+1.99%) |
Sep 09, 2015 | 26.41 | 26.81 | 26.37 | 26.57 | 99,271 | +0.48(+1.84%) |
Sep 08, 2015 | 25.92 | 26.24 | 25.85 | 26.09 | 62,959 | +0.45(+1.75%) |
Sep 04, 2015 | 25.62 | 25.64 | 25.64 | 25.64 | 33,534 | -0.33(-1.29%) |
Sep 03, 2015 | 25.89 | 26.20 | 25.75 | 25.98 | 63,760 | +0.19(+0.74%) |
Sep 02, 2015 | 25.68 | 25.85 | 25.41 | 25.79 | 52,916 | +0.38(+1.51%) |
Sep 01, 2015 | 25.85 | 26.13 | 25.23 | 25.41 | 64,562 | -0.77(-2.93%) |
Aug 31, 2015 | 26.58 | 26.76 | 25.85 | 26.17 | 63,600 | -0.56(-2.08%) |
Aug 28, 2015 | 26.64 | 26.92 | 26.09 | 26.73 | 62,702 | -0.02(-0.07%) |
Aug 27, 2015 | 26.19 | 26.90 | 25.77 | 26.75 | 118,473 | +0.62(+2.38%) |
Aug 26, 2015 | 26.57 | 26.65 | 25.79 | 26.12 | 113,319 | +0.06(+0.22%) |
Aug 25, 2015 | 26.55 | 26.70 | 25.92 | 26.07 | 153,091 | +0.07(+0.26%) |
Aug 24, 2015 | 25.16 | 26.38 | 24.91 | 26.00 | 122,707 | -0.28(-1.06%) |
Aug 21, 2015 | 25.93 | 26.66 | 25.65 | 26.28 | 121,644 | +0.04(+0.15%) |
Aug 20, 2015 | 26.96 | 26.97 | 26.22 | 26.24 | 43,126 | -0.92(-3.38%) |
Aug 19, 2015 | 27.22 | 27.43 | 26.91 | 27.16 | 30,203 | -0.29(-1.05%) |
Aug 18, 2015 | 27.47 | 27.54 | 27.26 | 27.44 | 43,260 | -0.11(-0.42%) |
Aug 17, 2015 | 26.91 | 27.58 | 26.91 | 27.56 | 77,937 | +0.53(+1.95%) |
Aug 14, 2015 | 26.96 | 27.36 | 26.89 | 27.03 | 78,047 | -0.02(-0.07%) |
Aug 13, 2015 | 27.22 | 27.47 | 27.01 | 27.05 | 48,575 | -0.24(-0.88%) |
Aug 12, 2015 | 27.42 | 27.63 | 27.12 | 27.29 | 45,668 | -0.40(-1.45%) |
Aug 11, 2015 | 27.24 | 27.72 | 27.16 | 27.69 | 48,658 | +0.16(+0.59%) |
Aug 10, 2015 | 27.20 | 27.55 | 27.16 | 27.53 | 68,624 | +0.37(+1.37%) |
Aug 07, 2015 | 27.49 | 27.70 | 27.01 | 27.16 | 86,549 | -0.52(-1.87%) |
Aug 06, 2015 | 27.73 | 28.00 | 27.64 | 27.67 | 83,321 | -0.08(-0.28%) |
Aug 05, 2015 | 27.84 | 27.99 | 27.48 | 27.75 | 79,329 | +0.03(+0.10%) |
Aug 04, 2015 | 27.70 | 28.16 | 27.60 | 27.72 | 62,740 | +0.03(+0.10%) |
Aug 03, 2015 | 27.44 | 28.16 | 27.44 | 27.69 | 253,356 | +0.25(+0.91%) |
Jul 31, 2015 | 25.05 | 28.29 | 25.05 | 27.44 | 164,283 | +3.23(+13.32%) |
Jul 30, 2015 | 24.00 | 24.52 | 23.94 | 24.22 | 91,862 | -0.09(-0.35%) |
Jul 29, 2015 | 24.22 | 24.64 | 24.22 | 24.30 | 45,319 | +0.00(+0.00%) |
Jul 28, 2015 | 24.43 | 24.46 | 24.02 | 24.30 | 40,032 | -0.02(-0.08%) |
Jul 27, 2015 | 24.19 | 24.44 | 24.01 | 24.32 | 50,849 | +0.16(+0.67%) |
Jul 24, 2015 | 24.65 | 24.65 | 24.10 | 24.16 | 60,062 | -0.57(-2.32%) |
Jul 23, 2015 | 25.36 | 25.45 | 24.67 | 24.73 | 44,080 | -0.54(-2.12%) |
Jul 22, 2015 | 25.24 | 25.53 | 25.18 | 25.27 | 42,931 | -0.07(-0.26%) |
Jul 21, 2015 | 25.48 | 25.71 | 25.23 | 25.34 | 34,671 | -0.13(-0.53%) |
Jul 20, 2015 | 25.68 | 25.82 | 25.37 | 25.47 | 60,186 | -0.27(-1.04%) |
Jul 17, 2015 | 25.83 | 25.83 | 25.56 | 25.74 | 40,669 | -0.09(-0.33%) |
Jul 16, 2015 | 25.76 | 26.12 | 25.70 | 25.83 | 33,059 | +0.11(+0.45%) |
Jul 15, 2015 | 26.13 | 26.13 | 25.65 | 25.71 | 34,453 | -0.45(-1.72%) |
Jul 14, 2015 | 26.13 | 26.23 | 26.02 | 26.16 | 37,107 | +0.08(+0.29%) |
Jul 13, 2015 | 25.87 | 26.16 | 25.75 | 26.08 | 48,226 | +0.21(+0.81%) |
Jul 10, 2015 | 25.54 | 25.91 | 25.54 | 25.87 | 39,233 | +0.60(+2.39%) |
Jul 09, 2015 | 25.46 | 25.62 | 25.03 | 25.27 | 87,607 | +0.08(+0.30%) |
Jul 08, 2015 | 25.37 | 25.47 | 25.10 | 25.19 | 119,852 | -0.35(-1.39%) |
Jul 07, 2015 | 25.98 | 25.98 | 25.37 | 25.55 | 81,810 | -0.37(-1.44%) |
Jul 06, 2015 | 25.81 | 26.05 | 25.58 | 25.92 | 47,916 | +0.01(+0.04%) |
Jul 02, 2015 | 25.73 | 25.91 | 25.91 | 25.91 | 115,959 | +0.26(+1.01%) |
Jul 01, 2015 | 26.07 | 26.33 | 25.61 | 25.65 | 73,278 | -0.30(-1.14%) |
Jun 30, 2015 | 26.01 | 26.07 | 25.55 | 25.95 | 95,197 | +0.02(+0.07%) |
Jun 29, 2015 | 26.81 | 26.83 | 25.85 | 25.93 | 52,372 | -1.01(-3.73%) |
Jun 26, 2015 | 26.68 | 27.03 | 26.45 | 26.94 | 172,315 | +0.34(+1.30%) |
Jun 25, 2015 | 26.39 | 26.60 | 26.32 | 26.59 | 68,088 | +0.20(+0.76%) |
Jun 24, 2015 | 26.67 | 26.81 | 26.32 | 26.39 | 59,351 | -0.41(-1.54%) |
Jun 23, 2015 | 26.93 | 27.03 | 26.67 | 26.80 | 48,914 | -0.04(-0.14%) |
Jun 22, 2015 | 26.68 | 26.97 | 26.64 | 26.84 | 38,945 | +0.24(+0.90%) |
Jun 19, 2015 | 26.30 | 26.70 | 26.20 | 26.60 | 92,963 | +0.38(+1.46%) |
Jun 18, 2015 | 25.86 | 26.32 | 25.76 | 26.22 | 84,354 | +0.45(+1.75%) |
Jun 17, 2015 | 26.03 | 26.03 | 25.65 | 25.77 | 41,075 | -0.14(-0.55%) |
Jun 16, 2015 | 25.69 | 26.08 | 25.46 | 25.91 | 54,791 | +0.18(+0.71%) |
Jun 15, 2015 | 25.71 | 25.83 | 25.40 | 25.73 | 58,154 | -0.14(-0.55%) |
Jun 12, 2015 | 25.77 | 25.95 | 25.71 | 25.87 | 34,206 | -0.05(-0.18%) |
Jun 11, 2015 | 25.98 | 25.98 | 25.72 | 25.92 | 21,673 | -0.05(-0.18%) |
Jun 10, 2015 | 25.73 | 26.37 | 25.73 | 25.97 | 69,043 | +0.29(+1.12%) |
Jun 09, 2015 | 25.68 | 25.80 | 25.43 | 25.68 | 38,586 | -0.04(-0.15%) |
Jun 08, 2015 | 25.57 | 25.83 | 25.55 | 25.72 | 57,570 | +0.02(+0.07%) |
Jun 05, 2015 | 25.55 | 25.76 | 25.36 | 25.70 | 42,363 | +0.01(+0.04%) |
Jun 04, 2015 | 25.82 | 25.99 | 25.47 | 25.69 | 34,291 | -0.36(-1.40%) |
Jun 03, 2015 | 25.70 | 26.08 | 25.69 | 26.06 | 41,704 | +0.47(+1.83%) |
Jun 02, 2015 | 25.66 | 25.94 | 25.47 | 25.59 | 110,885 | -0.28(-1.07%) |
Jun 01, 2015 | 25.73 | 26.15 | 25.55 | 25.86 | 97,740 | +0.27(+1.04%) |
May 29, 2015 | 25.58 | 25.86 | 25.51 | 25.60 | 79,480 | -0.01(-0.04%) |
May 28, 2015 | 25.81 | 25.93 | 25.43 | 25.61 | 135,521 | -0.32(-1.25%) |
May 27, 2015 | 25.65 | 26.02 | 25.45 | 25.93 | 42,981 | +0.19(+0.74%) |
May 26, 2015 | 25.72 | 25.83 | 25.44 | 25.74 | 114,528 | -0.06(-0.22%) |
May 22, 2015 | 26.13 | 25.80 | 25.80 | 25.80 | 81,370 | -0.44(-1.67%) |
May 21, 2015 | 26.17 | 26.39 | 26.00 | 26.24 | 70,467 | +0.00(+0.00%) |
May 20, 2015 | 26.21 | 26.45 | 26.08 | 26.24 | 79,972 | +0.02(+0.07%) |
May 19, 2015 | 26.11 | 26.33 | 25.92 | 26.22 | 76,270 | +0.04(+0.15%) |
May 18, 2015 | 25.93 | 26.39 | 25.64 | 26.18 | 142,922 | +0.36(+1.40%) |
May 15, 2015 | 26.15 | 26.24 | 25.61 | 25.82 | 100,775 | -0.39(-1.49%) |
May 14, 2015 | 25.91 | 26.31 | 25.91 | 26.21 | 56,927 | +0.30(+1.14%) |
May 13, 2015 | 26.62 | 26.66 | 25.88 | 25.91 | 76,832 | -0.71(-2.65%) |
May 12, 2015 | 26.58 | 26.88 | 26.29 | 26.62 | 60,779 | -0.10(-0.39%) |
May 11, 2015 | 26.75 | 27.20 | 26.72 | 26.72 | 93,270 | -0.08(-0.28%) |
May 08, 2015 | 26.80 | 26.94 | 26.66 | 26.80 | 74,642 | +0.06(+0.21%) |
May 07, 2015 | 25.65 | 26.84 | 25.58 | 26.74 | 138,510 | +1.24(+4.86%) |
May 06, 2015 | 25.40 | 25.52 | 25.17 | 25.50 | 70,305 | +0.17(+0.68%) |
May 05, 2015 | 25.27 | 25.62 | 25.00 | 25.33 | 134,852 | +0.05(+0.19%) |
May 04, 2015 | 25.53 | 25.96 | 25.25 | 25.28 | 112,683 | -0.10(-0.41%) |