Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.48 | 24.75 | 24.42 | 24.67 | 289,534 | +0.27(+1.10%) |
Apr 28, 2016 | 24.11 | 24.47 | 24.11 | 24.40 | 332,654 | +0.29(+1.21%) |
Apr 27, 2016 | 23.88 | 24.11 | 23.84 | 24.11 | 294,964 | +0.27(+1.12%) |
Apr 26, 2016 | 23.48 | 23.85 | 23.30 | 23.84 | 184,775 | +0.61(+2.65%) |
Apr 25, 2016 | 23.42 | 23.52 | 23.22 | 23.22 | 209,173 | -0.28(-1.21%) |
Apr 22, 2016 | 23.68 | 23.95 | 23.48 | 23.51 | 239,770 | -0.21(-0.90%) |
Apr 21, 2016 | 23.97 | 23.97 | 23.66 | 23.72 | 160,045 | -0.06(-0.23%) |
Apr 20, 2016 | 24.02 | 24.05 | 23.77 | 23.78 | 101,389 | -0.11(-0.46%) |
Apr 19, 2016 | 23.14 | 23.93 | 23.00 | 23.89 | 374,243 | +0.91(+3.94%) |
Apr 18, 2016 | 22.49 | 23.01 | 22.49 | 22.98 | 282,775 | +0.41(+1.81%) |
Apr 15, 2016 | 22.55 | 22.67 | 22.40 | 22.57 | 226,761 | +0.14(+0.63%) |
Apr 14, 2016 | 22.85 | 22.92 | 22.43 | 22.43 | 617,333 | -0.36(-1.59%) |
Apr 13, 2016 | 22.91 | 23.09 | 22.73 | 22.79 | 705,282 | -0.06(-0.24%) |
Apr 12, 2016 | 21.85 | 23.07 | 21.81 | 22.85 | 798,534 | +1.06(+4.84%) |
Apr 11, 2016 | 20.28 | 22.20 | 20.27 | 21.79 | 964,084 | +2.03(+10.29%) |
Apr 08, 2016 | 19.32 | 19.81 | 19.25 | 19.76 | 457,297 | +0.64(+3.34%) |
Apr 07, 2016 | 19.77 | 19.84 | 19.09 | 19.12 | 349,762 | -0.65(-3.27%) |
Apr 06, 2016 | 20.02 | 20.32 | 19.74 | 19.77 | 389,344 | -0.28(-1.41%) |
Apr 05, 2016 | 20.05 | 20.13 | 19.80 | 20.05 | 433,151 | -0.06(-0.27%) |
Apr 04, 2016 | 20.55 | 20.55 | 20.07 | 20.10 | 142,863 | -0.39(-1.92%) |
Apr 01, 2016 | 20.64 | 20.76 | 20.32 | 20.50 | 829,180 | -0.26(-1.25%) |
Mar 31, 2016 | 20.84 | 20.85 | 20.76 | 20.76 | 111,655 | +0.02(+0.11%) |
Mar 30, 2016 | 20.64 | 20.81 | 20.36 | 20.73 | 352,796 | +0.27(+1.31%) |
Mar 29, 2016 | 20.13 | 20.49 | 20.08 | 20.47 | 146,317 | +0.32(+1.60%) |
Mar 28, 2016 | 20.10 | 20.21 | 20.10 | 20.14 | 9,924 | -0.12(-0.58%) |
Mar 24, 2016 | 19.94 | 20.26 | 20.26 | 20.26 | 56,487 | -0.02(-0.12%) |
Mar 23, 2016 | 20.55 | 20.55 | 20.15 | 20.29 | 319,151 | -0.33(-1.61%) |
Mar 22, 2016 | 20.60 | 20.71 | 20.60 | 20.62 | 67,518 | -0.06(-0.27%) |
Mar 21, 2016 | 20.76 | 20.76 | 20.53 | 20.67 | 282,768 | +0.09(+0.42%) |
Mar 18, 2016 | 20.44 | 20.63 | 20.24 | 20.58 | 625,023 | +0.26(+1.28%) |
Mar 17, 2016 | 19.64 | 20.36 | 19.57 | 20.32 | 608,816 | +0.62(+3.16%) |
Mar 16, 2016 | 18.99 | 19.71 | 18.99 | 19.70 | 280,800 | +0.29(+1.50%) |
Mar 15, 2016 | 19.47 | 19.50 | 19.21 | 19.41 | 295,238 | -0.26(-1.32%) |
Mar 14, 2016 | 19.65 | 19.77 | 19.43 | 19.67 | 144,937 | +0.06(+0.28%) |
Mar 11, 2016 | 19.49 | 19.65 | 19.40 | 19.62 | 103,964 | +0.21(+1.10%) |
Mar 10, 2016 | 19.41 | 19.43 | 19.16 | 19.40 | 104,128 | +0.02(+0.12%) |
Mar 09, 2016 | 18.95 | 19.39 | 18.80 | 19.38 | 108,897 | +0.46(+2.41%) |
Mar 08, 2016 | 19.17 | 19.17 | 18.87 | 18.92 | 95,249 | -0.34(-1.76%) |
Mar 07, 2016 | 18.90 | 19.39 | 18.90 | 19.26 | 465,631 | +0.24(+1.28%) |
Mar 04, 2016 | 18.58 | 19.18 | 18.56 | 19.02 | 626,969 | +0.63(+3.43%) |
Mar 03, 2016 | 18.20 | 18.47 | 18.16 | 18.39 | 83,385 | +0.18(+1.00%) |
Mar 02, 2016 | 17.51 | 18.25 | 17.23 | 18.21 | 126,979 | +0.69(+3.91%) |
Mar 01, 2016 | 17.39 | 17.68 | 17.35 | 17.52 | 163,958 | +0.25(+1.46%) |
Feb 29, 2016 | 17.29 | 17.35 | 17.21 | 17.27 | 205,315 | +0.02(+0.09%) |
Feb 26, 2016 | 17.42 | 17.57 | 17.21 | 17.25 | 35,248 | +0.08(+0.46%) |
Feb 25, 2016 | 17.06 | 17.20 | 17.02 | 17.17 | 17,800 | +0.06(+0.37%) |
Feb 24, 2016 | 16.72 | 17.13 | 16.72 | 17.11 | 54,019 | +0.17(+1.02%) |
Feb 23, 2016 | 17.02 | 17.06 | 16.87 | 16.94 | 13,119 | -0.11(-0.65%) |
Feb 22, 2016 | 16.95 | 17.06 | 16.94 | 17.05 | 101,995 | +0.26(+1.55%) |
Feb 19, 2016 | 16.78 | 16.80 | 16.65 | 16.79 | 51,682 | -0.06(-0.33%) |
Feb 18, 2016 | 16.87 | 16.93 | 16.64 | 16.84 | 24,801 | -0.04(-0.23%) |
Feb 17, 2016 | 16.75 | 17.08 | 16.62 | 16.88 | 39,957 | +0.13(+0.80%) |
Feb 16, 2016 | 16.82 | 17.05 | 16.72 | 16.75 | 179,786 | -0.02(-0.09%) |
Feb 12, 2016 | 16.36 | 16.76 | 16.76 | 16.76 | 112,974 | +0.73(+4.57%) |
Feb 11, 2016 | 15.83 | 16.18 | 15.83 | 16.03 | 374,162 | +0.12(+0.74%) |
Feb 10, 2016 | 15.75 | 16.05 | 15.72 | 15.91 | 36,567 | +0.31(+1.97%) |
Feb 09, 2016 | 15.80 | 15.80 | 15.61 | 15.61 | 22,880 | -0.32(-1.98%) |
Feb 08, 2016 | 16.02 | 16.09 | 15.89 | 15.92 | 127,287 | -0.13(-0.79%) |
Feb 05, 2016 | 15.82 | 16.13 | 15.82 | 16.05 | 84,846 | +0.29(+1.85%) |
Feb 04, 2016 | 15.52 | 15.82 | 15.52 | 15.76 | 122,752 | +0.34(+2.20%) |
Feb 03, 2016 | 15.07 | 15.45 | 14.94 | 15.42 | 86,687 | +0.47(+3.16%) |
Feb 02, 2016 | 15.31 | 15.36 | 14.94 | 14.94 | 157,371 | -0.49(-3.16%) |
Feb 01, 2016 | 15.31 | 15.60 | 15.28 | 15.43 | 116,672 | +0.00(+0.00%) |
Jan 29, 2016 | 15.29 | 15.44 | 15.29 | 15.43 | 72,129 | +0.22(+1.45%) |
Jan 28, 2016 | 15.15 | 15.25 | 15.15 | 15.21 | 36,412 | +0.15(+0.99%) |
Jan 27, 2016 | 15.01 | 15.14 | 14.94 | 15.06 | 40,333 | +0.06(+0.42%) |
Jan 26, 2016 | 14.60 | 15.00 | 14.60 | 15.00 | 232,098 | +0.39(+2.64%) |
Jan 25, 2016 | 14.51 | 14.70 | 14.51 | 14.61 | 39,585 | -0.06(-0.43%) |
Jan 22, 2016 | 14.46 | 14.68 | 14.46 | 14.68 | 174,666 | +0.40(+2.81%) |
Jan 21, 2016 | 14.34 | 14.37 | 14.11 | 14.27 | 143,314 | +0.00(+0.00%) |
Jan 20, 2016 | 13.98 | 14.31 | 13.94 | 14.27 | 96,764 | +0.09(+0.61%) |
Jan 19, 2016 | 14.46 | 14.54 | 14.14 | 14.19 | 168,689 | -0.17(-1.15%) |
Jan 15, 2016 | 14.26 | 14.35 | 14.35 | 14.35 | 246,386 | -0.24(-1.67%) |
Jan 14, 2016 | 14.54 | 14.60 | 14.47 | 14.60 | 100,843 | +0.06(+0.38%) |
Jan 13, 2016 | 14.80 | 14.80 | 14.51 | 14.54 | 56,656 | -0.20(-1.34%) |
Jan 12, 2016 | 14.90 | 14.92 | 14.58 | 14.74 | 184,269 | -0.13(-0.90%) |
Jan 11, 2016 | 15.09 | 15.25 | 14.75 | 14.87 | 350,794 | -0.21(-1.41%) |
Jan 08, 2016 | 15.26 | 15.30 | 15.07 | 15.09 | 115,363 | -0.13(-0.88%) |
Jan 07, 2016 | 15.37 | 15.40 | 15.21 | 15.22 | 23,977 | -0.33(-2.13%) |
Jan 06, 2016 | 15.65 | 15.72 | 15.55 | 15.55 | 8,857 | -0.27(-1.69%) |
Jan 05, 2016 | 15.85 | 15.87 | 15.73 | 15.82 | 47,379 | +0.02(+0.10%) |
Jan 04, 2016 | 15.65 | 15.98 | 15.65 | 15.80 | 116,951 | -0.09(-0.59%) |
Dec 31, 2015 | 15.89 | 15.90 | 15.90 | 15.90 | 60,930 | -0.02(-0.10%) |
Dec 30, 2015 | 15.89 | 15.98 | 15.89 | 15.91 | 36,090 | -0.06(-0.39%) |
Dec 29, 2015 | 16.05 | 16.10 | 15.91 | 15.98 | 101,886 | -0.08(-0.49%) |
Dec 28, 2015 | 16.23 | 16.23 | 16.04 | 16.06 | 75,082 | -0.28(-1.69%) |
Dec 24, 2015 | 16.14 | 16.33 | 16.33 | 16.33 | 65,015 | +0.22(+1.36%) |
Dec 23, 2015 | 15.81 | 16.11 | 15.80 | 16.11 | 145,761 | +0.30(+1.88%) |
Dec 22, 2015 | 15.89 | 15.89 | 15.75 | 15.81 | 70,155 | +0.12(+0.75%) |
Dec 21, 2015 | 16.03 | 16.04 | 15.66 | 15.70 | 334,430 | -0.10(-0.64%) |
Dec 18, 2015 | 15.99 | 16.28 | 15.77 | 15.80 | 165,015 | -0.27(-1.66%) |
Dec 17, 2015 | 16.22 | 16.24 | 16.04 | 16.06 | 90,519 | -0.22(-1.35%) |
Dec 16, 2015 | 16.24 | 16.39 | 16.15 | 16.28 | 221,575 | +0.18(+1.12%) |
Dec 15, 2015 | 16.10 | 16.44 | 16.08 | 16.10 | 117,448 | +0.07(+0.44%) |
Dec 14, 2015 | 16.16 | 16.41 | 15.98 | 16.03 | 328,713 | -0.20(-1.25%) |
Dec 11, 2015 | 16.29 | 16.44 | 16.21 | 16.24 | 109,251 | -0.22(-1.33%) |
Dec 10, 2015 | 16.59 | 16.69 | 16.44 | 16.46 | 206,425 | -0.07(-0.43%) |
Dec 09, 2015 | 16.64 | 16.83 | 16.48 | 16.53 | 322,816 | +0.17(+1.05%) |
Dec 08, 2015 | 16.43 | 16.49 | 16.31 | 16.35 | 220,275 | -0.38(-2.25%) |
Dec 07, 2015 | 16.79 | 17.02 | 16.68 | 16.73 | 117,201 | -0.21(-1.25%) |
Dec 04, 2015 | 16.54 | 17.00 | 16.54 | 16.94 | 350,972 | +0.32(+1.93%) |
Dec 03, 2015 | 16.71 | 16.72 | 16.55 | 16.62 | 204,597 | +0.02(+0.09%) |
Dec 02, 2015 | 16.86 | 16.86 | 16.61 | 16.61 | 115,833 | -0.33(-1.97%) |
Dec 01, 2015 | 16.88 | 17.02 | 16.81 | 16.94 | 414,780 | +0.08(+0.46%) |
Nov 30, 2015 | 17.00 | 17.00 | 16.81 | 16.86 | 85,557 | +0.02(+0.09%) |
Nov 27, 2015 | 16.88 | 16.97 | 16.83 | 16.84 | 2,243 | -0.17(-1.01%) |
Nov 25, 2015 | 17.15 | 17.02 | 17.02 | 17.02 | 139,187 | -0.20(-1.18%) |
Nov 24, 2015 | 17.22 | 17.30 | 17.17 | 17.22 | 8,829 | +0.09(+0.50%) |
Nov 23, 2015 | 17.34 | 17.34 | 17.12 | 17.13 | 125,676 | -0.25(-1.44%) |
Nov 20, 2015 | 17.30 | 17.42 | 17.30 | 17.38 | 24,399 | +0.10(+0.59%) |
Nov 19, 2015 | 17.24 | 17.50 | 17.24 | 17.28 | 347,384 | -0.05(-0.32%) |
Nov 18, 2015 | 17.17 | 17.35 | 17.11 | 17.34 | 36,648 | +0.20(+1.14%) |
Nov 17, 2015 | 17.21 | 17.30 | 17.07 | 17.14 | 229,850 | -0.17(-0.99%) |
Nov 16, 2015 | 17.31 | 17.35 | 17.20 | 17.31 | 62,326 | -0.02(-0.14%) |
Nov 13, 2015 | 17.47 | 17.47 | 17.31 | 17.34 | 83,485 | -0.17(-0.98%) |
Nov 12, 2015 | 17.56 | 17.80 | 17.46 | 17.51 | 235,298 | -0.27(-1.50%) |
Nov 11, 2015 | 17.69 | 17.80 | 17.63 | 17.78 | 139,888 | +0.13(+0.71%) |
Nov 10, 2015 | 17.53 | 17.73 | 17.53 | 17.65 | 357,350 | -0.04(-0.22%) |
Nov 09, 2015 | 17.86 | 17.94 | 17.54 | 17.69 | 112,657 | -0.15(-0.83%) |
Nov 06, 2015 | 17.61 | 17.87 | 17.61 | 17.84 | 307,035 | +0.04(+0.22%) |
Nov 05, 2015 | 17.96 | 17.96 | 17.75 | 17.80 | 27,564 | -0.20(-1.13%) |
Nov 04, 2015 | 18.16 | 18.25 | 17.95 | 18.00 | 54,754 | -0.15(-0.82%) |
Nov 03, 2015 | 17.97 | 18.24 | 17.89 | 18.15 | 92,380 | +0.16(+0.86%) |
Nov 02, 2015 | 17.92 | 18.10 | 17.91 | 18.00 | 61,442 | +0.04(+0.22%) |
Oct 30, 2015 | 17.97 | 18.05 | 17.95 | 17.96 | 51,085 | -0.11(-0.61%) |
Oct 29, 2015 | 18.21 | 18.21 | 18.03 | 18.07 | 214,327 | -0.09(-0.47%) |
Oct 28, 2015 | 17.91 | 18.32 | 17.91 | 18.15 | 56,126 | -0.04(-0.21%) |
Oct 27, 2015 | 18.46 | 18.46 | 18.18 | 18.19 | 9,734 | -0.23(-1.23%) |
Oct 26, 2015 | 18.44 | 18.54 | 18.38 | 18.42 | 74,569 | -0.04(-0.21%) |
Oct 23, 2015 | 18.42 | 18.83 | 18.36 | 18.46 | 399,021 | +0.19(+1.03%) |
Oct 22, 2015 | 18.27 | 18.32 | 18.25 | 18.27 | 159,500 | +0.20(+1.12%) |
Oct 21, 2015 | 18.34 | 18.34 | 17.98 | 18.07 | 84,418 | -0.18(-0.98%) |
Oct 20, 2015 | 18.32 | 18.35 | 18.25 | 18.25 | 90,825 | -0.05(-0.26%) |
Oct 19, 2015 | 18.29 | 18.37 | 18.22 | 18.29 | 145,767 | -0.22(-1.18%) |
Oct 16, 2015 | 18.56 | 18.70 | 18.46 | 18.51 | 164,670 | -0.16(-0.88%) |
Oct 15, 2015 | 18.70 | 18.94 | 18.35 | 18.68 | 190,231 | +0.06(+0.34%) |
Oct 14, 2015 | 18.54 | 18.64 | 18.52 | 18.61 | 378,879 | +0.12(+0.63%) |
Oct 13, 2015 | 18.55 | 18.64 | 18.46 | 18.50 | 285,227 | -0.09(-0.46%) |
Oct 12, 2015 | 19.09 | 19.11 | 18.57 | 18.58 | 160,189 | -0.33(-1.74%) |
Oct 09, 2015 | 18.70 | 18.93 | 18.70 | 18.91 | 39,768 | +0.36(+1.94%) |
Oct 08, 2015 | 18.53 | 18.65 | 18.39 | 18.55 | 74,293 | +0.05(+0.30%) |
Oct 07, 2015 | 18.51 | 18.68 | 18.05 | 18.50 | 261,452 | +0.22(+1.20%) |
Oct 06, 2015 | 18.20 | 18.44 | 18.20 | 18.28 | 77,633 | +0.10(+0.56%) |
Oct 05, 2015 | 17.65 | 18.22 | 17.65 | 18.18 | 814,201 | +0.65(+3.70%) |
Oct 02, 2015 | 17.46 | 17.62 | 17.15 | 17.53 | 291,598 | +0.10(+0.58%) |
Oct 01, 2015 | 17.46 | 17.87 | 17.36 | 17.43 | 406,057 | +0.11(+0.63%) |
Sep 30, 2015 | 17.25 | 17.32 | 17.18 | 17.32 | 74,394 | +0.26(+1.51%) |
Sep 29, 2015 | 16.86 | 17.12 | 16.86 | 17.06 | 75,711 | +0.08(+0.46%) |
Sep 28, 2015 | 17.35 | 17.35 | 16.97 | 16.98 | 70,967 | -0.44(-2.51%) |
Sep 25, 2015 | 17.61 | 17.63 | 17.29 | 17.42 | 113,342 | +0.00(+0.00%) |
Sep 24, 2015 | 17.17 | 17.48 | 17.17 | 17.42 | 68,094 | -0.02(-0.13%) |
Sep 23, 2015 | 17.44 | 17.54 | 17.38 | 17.44 | 9,805 | -0.15(-0.84%) |
Sep 22, 2015 | 17.64 | 17.64 | 17.51 | 17.59 | 10,937 | -0.27(-1.53%) |
Sep 21, 2015 | 17.89 | 17.99 | 17.86 | 17.86 | 6,082 | -0.05(-0.26%) |
Sep 18, 2015 | 18.25 | 18.25 | 17.91 | 17.91 | 26,615 | -0.34(-1.88%) |
Sep 17, 2015 | 17.98 | 18.32 | 17.98 | 18.25 | 59,461 | +0.17(+0.95%) |
Sep 16, 2015 | 17.97 | 18.14 | 17.97 | 18.08 | 42,807 | +0.20(+1.09%) |
Sep 15, 2015 | 18.06 | 18.07 | 17.83 | 17.89 | 59,864 | -0.03(-0.17%) |
Sep 14, 2015 | 17.94 | 18.07 | 17.77 | 17.92 | 44,591 | -0.08(-0.43%) |
Sep 11, 2015 | 17.75 | 18.03 | 17.66 | 18.00 | 234,492 | +0.08(+0.44%) |
Sep 10, 2015 | 17.64 | 17.95 | 17.54 | 17.92 | 80,855 | +0.17(+0.97%) |
Sep 09, 2015 | 18.07 | 18.11 | 17.75 | 17.75 | 134,716 | -0.13(-0.74%) |
Sep 08, 2015 | 17.95 | 18.05 | 17.74 | 17.88 | 25,124 | +0.30(+1.69%) |
Sep 04, 2015 | 17.82 | 17.58 | 17.58 | 17.58 | 58,994 | -0.35(-1.96%) |
Sep 03, 2015 | 17.77 | 18.18 | 17.71 | 17.93 | 520,107 | +0.16(+0.92%) |
Sep 02, 2015 | 17.67 | 17.88 | 17.57 | 17.77 | 45,580 | +0.19(+1.07%) |
Sep 01, 2015 | 18.23 | 18.23 | 17.58 | 17.58 | 206,730 | -0.52(-2.89%) |
Aug 31, 2015 | 18.24 | 18.24 | 17.97 | 18.11 | 585,918 | -0.05(-0.26%) |
Aug 28, 2015 | 17.65 | 18.21 | 17.65 | 18.15 | 66,191 | +0.57(+3.24%) |
Aug 27, 2015 | 16.48 | 17.58 | 16.48 | 17.58 | 965,347 | +1.22(+7.45%) |
Aug 26, 2015 | 16.53 | 16.80 | 16.11 | 16.36 | 282,772 | +0.20(+1.26%) |
Aug 25, 2015 | 17.07 | 17.07 | 16.11 | 16.16 | 161,049 | -0.13(-0.82%) |
Aug 24, 2015 | 16.46 | 16.79 | 15.63 | 16.29 | 155,048 | -1.02(-5.91%) |
Aug 21, 2015 | 17.68 | 17.90 | 17.32 | 17.32 | 70,610 | -0.66(-3.69%) |
Aug 20, 2015 | 18.18 | 18.37 | 17.96 | 17.98 | 199,331 | -0.18(-0.99%) |
Aug 19, 2015 | 18.21 | 18.25 | 18.12 | 18.16 | 154,634 | -0.23(-1.23%) |
Aug 18, 2015 | 18.43 | 18.55 | 18.29 | 18.39 | 115,241 | -0.23(-1.26%) |
Aug 17, 2015 | 18.87 | 18.92 | 18.64 | 18.62 | 164,638 | -0.39(-2.05%) |
Aug 14, 2015 | 19.75 | 19.75 | 18.98 | 19.01 | 82,732 | -0.76(-3.83%) |
Aug 13, 2015 | 20.00 | 20.00 | 19.77 | 19.77 | 12,185 | -0.30(-1.52%) |
Aug 12, 2015 | 20.18 | 20.20 | 19.97 | 20.07 | 149,162 | -0.20(-0.96%) |
Aug 11, 2015 | 20.40 | 20.47 | 20.18 | 20.27 | 42,879 | -0.34(-1.63%) |
Aug 10, 2015 | 20.29 | 20.62 | 20.20 | 20.61 | 21,207 | +0.38(+1.89%) |
Aug 07, 2015 | 20.40 | 20.40 | 20.21 | 20.22 | 13,610 | -0.18(-0.88%) |
Aug 06, 2015 | 20.31 | 20.49 | 20.31 | 20.40 | 69,947 | +0.02(+0.12%) |
Aug 05, 2015 | 20.64 | 20.75 | 20.38 | 20.38 | 30,293 | -0.12(-0.57%) |
Aug 04, 2015 | 20.69 | 20.93 | 20.47 | 20.50 | 44,697 | -0.18(-0.87%) |
Aug 03, 2015 | 20.83 | 21.00 | 20.59 | 20.68 | 92,789 | -0.37(-1.74%) |
Jul 31, 2015 | 21.01 | 21.07 | 20.96 | 21.04 | 5,635 | +0.01(+0.04%) |
Jul 30, 2015 | 21.02 | 21.17 | 20.92 | 21.04 | 9,099 | -0.19(-0.88%) |
Jul 29, 2015 | 20.94 | 21.22 | 20.84 | 21.22 | 16,930 | +0.31(+1.49%) |
Jul 28, 2015 | 20.91 | 20.98 | 20.66 | 20.91 | 8,904 | +0.23(+1.13%) |
Jul 27, 2015 | 20.90 | 20.94 | 20.61 | 20.68 | 50,824 | -0.36(-1.71%) |
Jul 24, 2015 | 21.12 | 21.12 | 20.92 | 21.04 | 13,388 | -0.14(-0.66%) |
Jul 23, 2015 | 21.39 | 21.51 | 21.14 | 21.18 | 37,078 | -0.30(-1.42%) |
Jul 22, 2015 | 21.47 | 21.66 | 21.43 | 21.48 | 17,180 | -0.19(-0.87%) |
Jul 21, 2015 | 21.58 | 21.72 | 21.58 | 21.67 | 20,292 | +0.13(+0.62%) |
Jul 20, 2015 | 22.04 | 22.04 | 21.54 | 21.54 | 45,503 | -0.47(-2.13%) |
Jul 17, 2015 | 22.21 | 22.21 | 22.01 | 22.01 | 37,564 | -0.27(-1.23%) |
Jul 16, 2015 | 22.43 | 22.51 | 22.25 | 22.28 | 28,441 | -0.02(-0.11%) |
Jul 15, 2015 | 22.54 | 22.54 | 22.29 | 22.30 | 27,481 | -0.23(-1.01%) |
Jul 14, 2015 | 22.40 | 22.57 | 22.38 | 22.53 | 32,187 | +0.03(+0.14%) |
Jul 13, 2015 | 22.36 | 22.58 | 22.36 | 22.50 | 30,056 | +0.09(+0.38%) |
Jul 10, 2015 | 22.37 | 22.46 | 22.26 | 22.41 | 41,797 | +0.21(+0.95%) |
Jul 09, 2015 | 22.00 | 22.37 | 22.00 | 22.20 | 62,807 | +0.03(+0.14%) |
Jul 08, 2015 | 22.04 | 22.53 | 22.04 | 22.17 | 29,799 | -0.29(-1.29%) |
Jul 07, 2015 | 22.55 | 22.55 | 22.18 | 22.46 | 49,765 | -0.28(-1.24%) |
Jul 06, 2015 | 22.82 | 22.93 | 22.65 | 22.74 | 32,779 | -0.19(-0.82%) |
Jul 02, 2015 | 22.97 | 22.93 | 22.93 | 22.93 | 11,645 | +0.07(+0.31%) |
Jul 01, 2015 | 23.15 | 23.15 | 22.79 | 22.86 | 84,038 | +0.07(+0.31%) |
Jun 30, 2015 | 22.96 | 23.00 | 22.79 | 22.79 | 9,519 | -0.14(-0.61%) |
Jun 29, 2015 | 22.86 | 23.02 | 22.84 | 22.93 | 31,017 | -0.37(-1.58%) |
Jun 26, 2015 | 23.11 | 23.41 | 23.06 | 23.29 | 107,468 | +0.13(+0.54%) |
Jun 25, 2015 | 23.52 | 23.54 | 23.15 | 23.17 | 38,966 | -0.30(-1.27%) |
Jun 24, 2015 | 23.54 | 23.54 | 23.37 | 23.47 | 3,825 | +0.24(+1.04%) |
Jun 23, 2015 | 23.18 | 23.34 | 23.14 | 23.22 | 25,970 | +0.03(+0.13%) |
Jun 22, 2015 | 23.13 | 23.22 | 23.09 | 23.19 | 11,114 | +0.07(+0.30%) |
Jun 19, 2015 | 23.32 | 23.33 | 23.11 | 23.12 | 41,472 | -0.23(-0.99%) |
Jun 18, 2015 | 23.25 | 23.40 | 23.14 | 23.35 | 3,112 | +0.19(+0.83%) |
Jun 17, 2015 | 22.86 | 23.16 | 22.83 | 23.16 | 20,326 | +0.33(+1.44%) |
Jun 16, 2015 | 22.87 | 22.99 | 22.82 | 22.83 | 23,733 | -0.04(-0.17%) |
Jun 15, 2015 | 22.80 | 23.00 | 22.80 | 22.87 | 23,917 | -0.23(-0.98%) |
Jun 12, 2015 | 22.88 | 23.11 | 22.88 | 23.10 | 18,077 | +0.12(+0.51%) |
Jun 11, 2015 | 22.97 | 22.98 | 22.84 | 22.98 | 7,776 | +0.03(+0.14%) |
Jun 10, 2015 | 22.94 | 23.09 | 22.94 | 22.95 | 57,324 | +0.05(+0.24%) |
Jun 09, 2015 | 22.99 | 23.00 | 22.81 | 22.90 | 148,759 | -0.02(-0.07%) |
Jun 08, 2015 | 23.05 | 23.05 | 22.85 | 22.91 | 22,850 | -0.05(-0.24%) |
Jun 05, 2015 | 22.92 | 23.09 | 22.90 | 22.97 | 39,228 | -0.10(-0.44%) |
Jun 04, 2015 | 23.15 | 23.18 | 23.03 | 23.07 | 15,663 | -0.15(-0.64%) |
Jun 03, 2015 | 23.05 | 23.26 | 23.05 | 23.22 | 8,759 | -0.09(-0.40%) |
Jun 02, 2015 | 23.04 | 23.36 | 23.03 | 23.31 | 98,746 | +0.42(+1.85%) |
Jun 01, 2015 | 23.11 | 23.24 | 22.87 | 22.89 | 85,416 | -0.05(-0.20%) |
May 29, 2015 | 22.91 | 23.15 | 22.87 | 22.93 | 24,481 | -0.05(-0.20%) |
May 28, 2015 | 22.89 | 23.05 | 22.86 | 22.98 | 115,747 | -0.09(-0.37%) |
May 27, 2015 | 23.11 | 23.34 | 23.00 | 23.06 | 90,469 | -0.16(-0.70%) |
May 26, 2015 | 23.46 | 23.46 | 23.21 | 23.23 | 6,019 | -0.38(-1.61%) |
May 22, 2015 | 23.69 | 23.61 | 23.61 | 23.61 | 27,713 | -0.09(-0.39%) |
May 21, 2015 | 23.62 | 23.70 | 23.57 | 23.70 | 10,973 | -0.04(-0.16%) |
May 20, 2015 | 23.65 | 23.89 | 23.23 | 23.74 | 28,747 | -0.05(-0.20%) |
May 19, 2015 | 23.93 | 24.04 | 23.46 | 23.79 | 40,515 | -0.26(-1.10%) |
May 18, 2015 | 24.20 | 24.34 | 24.02 | 24.05 | 45,199 | -0.42(-1.71%) |
May 15, 2015 | 24.51 | 24.51 | 24.27 | 24.47 | 78,598 | +0.09(+0.38%) |
May 14, 2015 | 24.38 | 24.45 | 24.28 | 24.38 | 52,406 | +0.10(+0.42%) |
May 13, 2015 | 24.14 | 24.43 | 24.08 | 24.27 | 108,673 | +0.26(+1.10%) |
May 12, 2015 | 23.82 | 24.15 | 23.82 | 24.01 | 100,792 | +0.07(+0.29%) |
May 11, 2015 | 23.82 | 24.06 | 23.82 | 23.94 | 41,071 | +0.14(+0.59%) |
May 08, 2015 | 23.98 | 24.08 | 23.80 | 23.80 | 346,060 | -0.23(-0.97%) |
May 07, 2015 | 23.89 | 24.03 | 23.89 | 24.03 | 26,087 | -0.05(-0.19%) |
May 06, 2015 | 24.21 | 24.24 | 24.02 | 24.08 | 109,904 | -0.17(-0.70%) |
May 05, 2015 | 23.88 | 24.32 | 23.88 | 24.25 | 243,211 | +0.14(+0.58%) |
May 04, 2015 | 24.10 | 24.17 | 23.90 | 24.11 | 248,296 | +0.14(+0.58%) |