Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.07 | 23.07 | 22.61 | 22.85 | 671,950 | -0.55(-2.34%) |
Apr 28, 2016 | 23.07 | 23.52 | 23.04 | 23.40 | 1,240,645 | +1.21(+5.46%) |
Apr 27, 2016 | 21.63 | 22.28 | 21.63 | 22.19 | 864,347 | -0.24(-1.07%) |
Apr 26, 2016 | 22.32 | 22.58 | 22.32 | 22.43 | 910,331 | +0.34(+1.55%) |
Apr 25, 2016 | 22.14 | 22.24 | 22.05 | 22.08 | 962,760 | -0.07(-0.31%) |
Apr 22, 2016 | 22.15 | 22.30 | 22.00 | 22.15 | 1,139,899 | -0.18(-0.82%) |
Apr 21, 2016 | 22.79 | 22.79 | 22.30 | 22.34 | 1,310,335 | -0.50(-2.20%) |
Apr 20, 2016 | 22.92 | 22.95 | 22.80 | 22.84 | 1,448,719 | -0.05(-0.20%) |
Apr 19, 2016 | 22.91 | 23.08 | 22.82 | 22.88 | 1,098,392 | +0.07(+0.30%) |
Apr 18, 2016 | 22.89 | 22.94 | 22.72 | 22.82 | 1,051,255 | -0.11(-0.50%) |
Apr 15, 2016 | 22.99 | 23.05 | 22.85 | 22.93 | 1,050,501 | +0.13(+0.55%) |
Apr 14, 2016 | 23.02 | 23.08 | 22.76 | 22.80 | 1,279,485 | +0.24(+1.06%) |
Apr 13, 2016 | 22.62 | 22.71 | 22.52 | 22.56 | 791,272 | -0.01(-0.05%) |
Apr 12, 2016 | 22.32 | 22.67 | 22.31 | 22.58 | 607,474 | +0.40(+1.80%) |
Apr 11, 2016 | 22.23 | 22.34 | 22.16 | 22.18 | 690,380 | +0.14(+0.62%) |
Apr 08, 2016 | 22.24 | 22.35 | 22.02 | 22.04 | 917,929 | +0.02(+0.10%) |
Apr 07, 2016 | 22.21 | 22.30 | 21.97 | 22.02 | 668,310 | -0.46(-2.03%) |
Apr 06, 2016 | 22.37 | 22.48 | 22.10 | 22.47 | 443,167 | +0.15(+0.67%) |
Apr 05, 2016 | 22.47 | 22.54 | 22.27 | 22.32 | 586,218 | -0.24(-1.06%) |
Apr 04, 2016 | 22.87 | 22.89 | 22.54 | 22.56 | 395,554 | -0.51(-2.23%) |
Apr 01, 2016 | 22.91 | 23.15 | 22.82 | 23.08 | 342,695 | +0.03(+0.15%) |
Mar 31, 2016 | 23.41 | 23.44 | 23.00 | 23.04 | 628,211 | -0.41(-1.75%) |
Mar 30, 2016 | 23.47 | 23.63 | 23.37 | 23.45 | 426,793 | +0.07(+0.29%) |
Mar 29, 2016 | 23.10 | 23.40 | 23.10 | 23.39 | 306,693 | +0.27(+1.19%) |
Mar 28, 2016 | 23.10 | 23.18 | 23.05 | 23.11 | 257,714 | +0.10(+0.45%) |
Mar 24, 2016 | 22.85 | 23.01 | 23.01 | 23.01 | 562,905 | +0.08(+0.35%) |
Mar 23, 2016 | 23.10 | 23.10 | 22.93 | 22.93 | 367,514 | -0.38(-1.62%) |
Mar 22, 2016 | 23.21 | 23.36 | 23.09 | 23.31 | 278,528 | -0.17(-0.73%) |
Mar 21, 2016 | 23.43 | 23.53 | 23.36 | 23.48 | 361,671 | -0.07(-0.29%) |
Mar 18, 2016 | 23.81 | 23.81 | 23.55 | 23.55 | 354,065 | -0.37(-1.53%) |
Mar 17, 2016 | 23.77 | 23.99 | 23.63 | 23.91 | 621,618 | +0.35(+1.50%) |
Mar 16, 2016 | 23.09 | 23.56 | 23.08 | 23.56 | 431,529 | +0.56(+2.43%) |
Mar 15, 2016 | 23.05 | 23.09 | 22.94 | 23.00 | 240,859 | -0.18(-0.79%) |
Mar 14, 2016 | 22.91 | 23.23 | 22.85 | 23.18 | 578,555 | -0.03(-0.15%) |
Mar 11, 2016 | 23.28 | 23.31 | 23.11 | 23.21 | 813,679 | +0.55(+2.42%) |
Mar 10, 2016 | 22.83 | 22.83 | 22.50 | 22.67 | 452,227 | +0.13(+0.56%) |
Mar 09, 2016 | 22.55 | 22.62 | 22.50 | 22.54 | 424,883 | +0.09(+0.41%) |
Mar 08, 2016 | 22.36 | 22.50 | 22.22 | 22.45 | 783,320 | +0.06(+0.25%) |
Mar 07, 2016 | 22.40 | 22.55 | 22.22 | 22.39 | 608,964 | -0.55(-2.39%) |
Mar 04, 2016 | 22.85 | 23.03 | 22.83 | 22.94 | 844,868 | -0.24(-1.03%) |
Mar 03, 2016 | 23.03 | 23.19 | 22.80 | 23.18 | 429,508 | +0.11(+0.50%) |
Mar 02, 2016 | 23.01 | 23.19 | 22.85 | 23.07 | 945,847 | -0.90(-3.77%) |
Mar 01, 2016 | 23.95 | 24.01 | 23.79 | 23.97 | 597,108 | +0.18(+0.77%) |
Feb 29, 2016 | 23.58 | 23.92 | 23.58 | 23.79 | 976,017 | +0.69(+2.97%) |
Feb 26, 2016 | 23.16 | 23.36 | 23.05 | 23.10 | 488,062 | +0.01(+0.05%) |
Feb 25, 2016 | 22.83 | 23.09 | 22.74 | 23.09 | 627,622 | -0.02(-0.10%) |
Feb 24, 2016 | 22.87 | 23.13 | 22.85 | 23.11 | 975,476 | +0.02(+0.10%) |
Feb 23, 2016 | 23.40 | 23.41 | 23.08 | 23.09 | 491,793 | -0.09(-0.39%) |
Feb 22, 2016 | 23.20 | 23.24 | 22.96 | 23.18 | 496,659 | +0.42(+1.86%) |
Feb 19, 2016 | 22.74 | 22.91 | 22.74 | 22.76 | 438,436 | +0.19(+0.86%) |
Feb 18, 2016 | 22.68 | 22.70 | 22.37 | 22.56 | 380,651 | +0.08(+0.36%) |
Feb 17, 2016 | 22.53 | 22.64 | 22.32 | 22.48 | 601,860 | +0.05(+0.20%) |
Feb 16, 2016 | 22.40 | 22.45 | 22.28 | 22.44 | 300,605 | +0.29(+1.29%) |
Feb 12, 2016 | 22.10 | 22.15 | 22.15 | 22.15 | 521,328 | +0.70(+3.25%) |
Feb 11, 2016 | 21.54 | 21.54 | 21.28 | 21.46 | 298,842 | -0.48(-2.19%) |
Feb 10, 2016 | 21.68 | 22.20 | 21.66 | 21.94 | 592,608 | +0.27(+1.27%) |
Feb 09, 2016 | 21.71 | 21.75 | 21.42 | 21.66 | 395,401 | -0.07(-0.32%) |
Feb 08, 2016 | 21.96 | 21.96 | 21.63 | 21.73 | 610,773 | -0.40(-1.81%) |
Feb 05, 2016 | 22.10 | 22.27 | 22.04 | 22.13 | 683,073 | +0.01(+0.05%) |
Feb 04, 2016 | 22.28 | 22.30 | 22.02 | 22.12 | 807,726 | +0.47(+2.16%) |
Feb 03, 2016 | 21.74 | 21.77 | 21.27 | 21.65 | 1,045,292 | -0.26(-1.20%) |
Feb 02, 2016 | 22.58 | 22.58 | 21.71 | 21.91 | 868,482 | -0.57(-2.54%) |
Feb 01, 2016 | 22.66 | 22.66 | 22.40 | 22.48 | 470,030 | -0.03(-0.15%) |
Jan 29, 2016 | 21.98 | 22.53 | 21.96 | 22.52 | 595,349 | +0.82(+3.79%) |
Jan 28, 2016 | 21.79 | 21.92 | 21.67 | 21.70 | 646,571 | +0.34(+1.60%) |
Jan 27, 2016 | 21.46 | 21.67 | 21.31 | 21.35 | 582,491 | -0.08(-0.37%) |
Jan 26, 2016 | 21.25 | 21.56 | 21.09 | 21.43 | 712,553 | +0.35(+1.68%) |
Jan 25, 2016 | 20.70 | 21.32 | 20.68 | 21.08 | 1,062,515 | -0.07(-0.32%) |
Jan 22, 2016 | 21.19 | 21.19 | 20.84 | 21.15 | 742,831 | +0.71(+3.47%) |
Jan 21, 2016 | 20.37 | 20.60 | 20.22 | 20.44 | 524,717 | -0.13(-0.61%) |
Jan 20, 2016 | 20.56 | 20.63 | 20.02 | 20.56 | 608,908 | -0.57(-2.70%) |
Jan 19, 2016 | 21.22 | 21.37 | 20.93 | 21.14 | 818,421 | +0.11(+0.54%) |
Jan 15, 2016 | 21.36 | 21.02 | 21.02 | 21.02 | 512,838 | -0.88(-4.02%) |
Jan 14, 2016 | 21.84 | 21.97 | 21.71 | 21.90 | 322,934 | +0.19(+0.90%) |
Jan 13, 2016 | 22.00 | 22.06 | 21.62 | 21.71 | 646,192 | +0.00(+0.00%) |
Jan 12, 2016 | 21.80 | 21.92 | 21.57 | 21.71 | 505,907 | +0.10(+0.48%) |
Jan 11, 2016 | 21.64 | 21.71 | 21.55 | 21.60 | 411,691 | +0.02(+0.11%) |
Jan 08, 2016 | 22.39 | 22.39 | 21.56 | 21.58 | 684,369 | -0.75(-3.38%) |
Jan 07, 2016 | 21.68 | 22.46 | 21.58 | 22.34 | 1,119,973 | +0.46(+2.09%) |
Jan 06, 2016 | 22.80 | 22.15 | 21.87 | 21.88 | 893,806 | -0.93(-4.06%) |
Jan 05, 2016 | 22.77 | 22.85 | 22.51 | 22.80 | 630,500 | -0.03(-0.15%) |
Jan 04, 2016 | 22.37 | 22.86 | 22.32 | 22.84 | 614,704 | -0.18(-0.79%) |
Dec 31, 2015 | 23.18 | 23.02 | 23.02 | 23.02 | 270,205 | -0.18(-0.79%) |
Dec 30, 2015 | 23.31 | 23.45 | 23.19 | 23.20 | 173,356 | -0.34(-1.46%) |
Dec 29, 2015 | 23.99 | 23.99 | 23.48 | 23.55 | 475,483 | -0.09(-0.38%) |
Dec 28, 2015 | 23.83 | 23.94 | 23.41 | 23.64 | 253,713 | -0.36(-1.51%) |
Dec 24, 2015 | 24.10 | 24.00 | 24.00 | 24.00 | 219,096 | +0.08(+0.32%) |
Dec 23, 2015 | 23.95 | 24.01 | 23.83 | 23.92 | 474,193 | +0.39(+1.68%) |
Dec 22, 2015 | 23.47 | 23.59 | 23.43 | 23.53 | 367,427 | +0.13(+0.56%) |
Dec 21, 2015 | 23.56 | 23.67 | 23.34 | 23.40 | 439,299 | -0.01(-0.05%) |
Dec 18, 2015 | 23.49 | 23.67 | 23.41 | 23.41 | 291,056 | -0.24(-1.02%) |
Dec 17, 2015 | 23.78 | 23.80 | 23.56 | 23.65 | 323,205 | -0.09(-0.37%) |
Dec 16, 2015 | 23.60 | 23.77 | 23.56 | 23.74 | 293,450 | +0.23(+0.98%) |
Dec 15, 2015 | 23.55 | 23.70 | 23.40 | 23.51 | 658,249 | -0.04(-0.19%) |
Dec 14, 2015 | 23.53 | 23.60 | 23.35 | 23.55 | 583,050 | +0.15(+0.66%) |
Dec 11, 2015 | 23.59 | 23.81 | 23.29 | 23.40 | 823,070 | +0.13(+0.57%) |
Dec 10, 2015 | 23.47 | 23.54 | 23.24 | 23.26 | 391,996 | -0.11(-0.47%) |
Dec 09, 2015 | 23.65 | 23.68 | 23.36 | 23.37 | 400,089 | -0.43(-1.80%) |
Dec 08, 2015 | 23.91 | 23.91 | 23.69 | 23.80 | 488,126 | -0.28(-1.18%) |
Dec 07, 2015 | 24.24 | 24.39 | 24.00 | 24.09 | 515,006 | -0.29(-1.17%) |
Dec 04, 2015 | 24.22 | 24.46 | 24.14 | 24.37 | 503,786 | +0.09(+0.36%) |
Dec 03, 2015 | 24.28 | 24.32 | 24.11 | 24.28 | 397,103 | -0.22(-0.89%) |
Dec 02, 2015 | 24.41 | 24.54 | 24.26 | 24.50 | 553,389 | +0.01(+0.04%) |
Dec 01, 2015 | 24.56 | 24.56 | 24.40 | 24.49 | 303,159 | +0.07(+0.27%) |
Nov 30, 2015 | 24.55 | 24.56 | 24.40 | 24.43 | 461,813 | -0.29(-1.15%) |
Nov 27, 2015 | 24.70 | 24.93 | 24.63 | 24.71 | 222,200 | +0.16(+0.67%) |
Nov 25, 2015 | 24.46 | 24.55 | 24.55 | 24.55 | 378,904 | +0.08(+0.31%) |
Nov 24, 2015 | 24.23 | 24.50 | 24.22 | 24.47 | 302,375 | +0.27(+1.13%) |
Nov 23, 2015 | 24.38 | 24.38 | 24.17 | 24.20 | 409,839 | -0.26(-1.08%) |
Nov 20, 2015 | 24.48 | 24.60 | 24.40 | 24.46 | 214,132 | +0.02(+0.09%) |
Nov 19, 2015 | 24.21 | 24.49 | 24.21 | 24.44 | 633,928 | +0.38(+1.60%) |
Nov 18, 2015 | 24.08 | 24.08 | 23.92 | 24.05 | 688,549 | -0.10(-0.41%) |
Nov 17, 2015 | 23.93 | 24.18 | 23.90 | 24.15 | 613,935 | +0.08(+0.32%) |
Nov 16, 2015 | 24.15 | 24.16 | 23.92 | 24.08 | 532,484 | +0.22(+0.92%) |
Nov 13, 2015 | 23.95 | 24.11 | 23.75 | 23.86 | 554,088 | -0.29(-1.18%) |
Nov 12, 2015 | 24.15 | 24.34 | 24.11 | 24.14 | 386,374 | +0.20(+0.82%) |
Nov 11, 2015 | 24.09 | 24.16 | 23.93 | 23.94 | 323,875 | +0.25(+1.06%) |
Nov 10, 2015 | 23.70 | 23.74 | 23.58 | 23.69 | 295,389 | -0.15(-0.64%) |
Nov 09, 2015 | 23.91 | 23.98 | 23.74 | 23.84 | 341,093 | -0.07(-0.27%) |
Nov 06, 2015 | 24.10 | 24.11 | 23.25 | 23.91 | 745,677 | -0.69(-2.81%) |
Nov 05, 2015 | 24.71 | 24.80 | 24.58 | 24.60 | 312,044 | -0.25(-1.01%) |
Nov 04, 2015 | 24.86 | 24.89 | 24.71 | 24.85 | 478,218 | +0.20(+0.80%) |
Nov 03, 2015 | 24.90 | 24.90 | 24.44 | 24.66 | 895,225 | -0.25(-1.01%) |
Nov 02, 2015 | 25.57 | 25.58 | 24.87 | 24.91 | 989,616 | -0.92(-3.57%) |
Oct 30, 2015 | 25.82 | 26.04 | 25.46 | 25.83 | 523,553 | -0.05(-0.21%) |
Oct 29, 2015 | 25.86 | 25.91 | 25.59 | 25.88 | 726,687 | -0.88(-3.28%) |
Oct 28, 2015 | 26.86 | 26.96 | 26.56 | 26.76 | 838,762 | -0.19(-0.69%) |
Oct 27, 2015 | 27.13 | 27.22 | 26.85 | 26.95 | 999,324 | -0.55(-1.99%) |
Oct 26, 2015 | 27.18 | 27.55 | 27.18 | 27.50 | 620,840 | +0.60(+2.24%) |
Oct 23, 2015 | 26.93 | 27.11 | 26.85 | 26.89 | 475,062 | -0.24(-0.89%) |
Oct 22, 2015 | 26.91 | 27.18 | 26.84 | 27.13 | 442,889 | -0.47(-1.71%) |
Oct 21, 2015 | 27.75 | 27.83 | 27.58 | 27.61 | 246,523 | -0.22(-0.79%) |
Oct 20, 2015 | 27.89 | 27.93 | 27.74 | 27.82 | 331,044 | -0.12(-0.43%) |
Oct 19, 2015 | 27.84 | 28.00 | 27.82 | 27.95 | 328,005 | +0.20(+0.71%) |
Oct 16, 2015 | 27.74 | 27.77 | 27.58 | 27.75 | 263,496 | -0.09(-0.32%) |
Oct 15, 2015 | 27.75 | 27.95 | 27.61 | 27.84 | 392,944 | +0.52(+1.89%) |
Oct 14, 2015 | 27.34 | 27.43 | 27.08 | 27.32 | 706,872 | +0.44(+1.63%) |
Oct 13, 2015 | 27.11 | 27.11 | 26.81 | 26.88 | 322,306 | -0.30(-1.09%) |
Oct 12, 2015 | 27.35 | 27.35 | 27.11 | 27.18 | 181,617 | -0.04(-0.16%) |
Oct 09, 2015 | 27.41 | 27.62 | 27.13 | 27.22 | 504,320 | -0.05(-0.20%) |
Oct 08, 2015 | 27.05 | 27.28 | 26.89 | 27.28 | 372,247 | +0.00(+0.00%) |
Oct 07, 2015 | 27.22 | 27.46 | 27.18 | 27.28 | 714,617 | +0.22(+0.81%) |
Oct 06, 2015 | 26.83 | 27.12 | 26.83 | 27.06 | 226,750 | +0.14(+0.53%) |
Oct 05, 2015 | 26.70 | 26.92 | 26.62 | 26.91 | 397,086 | +0.24(+0.90%) |
Oct 02, 2015 | 26.17 | 26.68 | 26.09 | 26.67 | 481,254 | +0.04(+0.16%) |
Oct 01, 2015 | 26.82 | 26.89 | 26.39 | 26.63 | 457,975 | -0.12(-0.45%) |
Sep 30, 2015 | 26.83 | 27.06 | 26.67 | 26.75 | 556,632 | +0.45(+1.71%) |
Sep 29, 2015 | 26.23 | 26.33 | 26.10 | 26.30 | 455,102 | +0.04(+0.17%) |
Sep 28, 2015 | 26.57 | 26.57 | 26.20 | 26.26 | 236,801 | -0.45(-1.68%) |
Sep 25, 2015 | 26.89 | 27.04 | 26.68 | 26.71 | 379,055 | +0.05(+0.21%) |
Sep 24, 2015 | 26.38 | 26.77 | 26.22 | 26.65 | 656,716 | +0.38(+1.46%) |
Sep 23, 2015 | 26.39 | 26.45 | 26.21 | 26.27 | 540,959 | -0.27(-1.03%) |
Sep 22, 2015 | 26.56 | 26.64 | 26.41 | 26.54 | 465,596 | +0.22(+0.83%) |
Sep 21, 2015 | 26.49 | 26.65 | 26.26 | 26.32 | 398,053 | -0.01(-0.04%) |
Sep 18, 2015 | 26.54 | 26.66 | 26.30 | 26.33 | 866,607 | -0.49(-1.84%) |
Sep 17, 2015 | 26.83 | 27.09 | 26.64 | 26.83 | 401,501 | +0.24(+0.91%) |
Sep 16, 2015 | 26.50 | 26.67 | 26.40 | 26.59 | 691,939 | +0.25(+0.96%) |
Sep 15, 2015 | 26.20 | 26.38 | 26.06 | 26.33 | 790,906 | +0.36(+1.39%) |
Sep 14, 2015 | 26.13 | 26.16 | 25.95 | 25.97 | 529,614 | +0.12(+0.47%) |
Sep 11, 2015 | 25.87 | 25.91 | 25.73 | 25.85 | 253,731 | -0.38(-1.46%) |
Sep 10, 2015 | 26.20 | 26.34 | 26.19 | 26.23 | 632,417 | +0.12(+0.46%) |
Sep 09, 2015 | 26.30 | 26.50 | 26.09 | 26.11 | 997,274 | +0.62(+2.45%) |
Sep 08, 2015 | 25.43 | 25.61 | 25.32 | 25.49 | 744,362 | +0.76(+3.06%) |
Sep 04, 2015 | 24.71 | 24.73 | 24.73 | 24.73 | 313,503 | -0.36(-1.44%) |
Sep 03, 2015 | 25.11 | 25.30 | 25.05 | 25.09 | 379,784 | -0.11(-0.43%) |
Sep 02, 2015 | 25.19 | 25.46 | 25.03 | 25.20 | 355,048 | +0.53(+2.13%) |
Sep 01, 2015 | 24.78 | 24.94 | 24.61 | 24.68 | 377,596 | -0.25(-1.01%) |
Aug 31, 2015 | 24.77 | 25.02 | 24.60 | 24.93 | 261,675 | +0.09(+0.35%) |
Aug 28, 2015 | 25.15 | 25.27 | 24.75 | 24.84 | 333,634 | -0.45(-1.78%) |
Aug 27, 2015 | 24.96 | 25.29 | 24.94 | 25.29 | 389,855 | +0.81(+3.31%) |
Aug 26, 2015 | 24.38 | 24.57 | 24.14 | 24.48 | 458,915 | +0.27(+1.13%) |
Aug 25, 2015 | 24.94 | 25.00 | 24.21 | 24.21 | 552,093 | -0.19(-0.76%) |
Aug 24, 2015 | 24.34 | 25.03 | 23.79 | 24.39 | 1,220,052 | -1.12(-4.38%) |
Aug 21, 2015 | 25.82 | 25.82 | 25.51 | 25.51 | 467,264 | -0.34(-1.31%) |
Aug 20, 2015 | 26.18 | 26.23 | 25.84 | 25.85 | 410,521 | -0.52(-1.95%) |
Aug 19, 2015 | 26.20 | 26.41 | 26.10 | 26.37 | 587,511 | +0.39(+1.52%) |
Aug 18, 2015 | 26.09 | 26.09 | 25.83 | 25.97 | 247,875 | +0.21(+0.81%) |
Aug 17, 2015 | 25.68 | 25.85 | 25.64 | 25.76 | 213,538 | +0.04(+0.17%) |
Aug 14, 2015 | 25.60 | 25.82 | 25.29 | 25.72 | 303,425 | +0.12(+0.47%) |
Aug 13, 2015 | 25.85 | 25.94 | 25.59 | 25.60 | 354,544 | -0.56(-2.14%) |
Aug 12, 2015 | 25.96 | 26.18 | 25.92 | 26.16 | 355,313 | +0.29(+1.10%) |
Aug 11, 2015 | 25.99 | 26.20 | 25.81 | 25.87 | 413,641 | -0.18(-0.67%) |
Aug 10, 2015 | 25.81 | 26.05 | 25.72 | 26.05 | 195,292 | +0.54(+2.11%) |
Aug 07, 2015 | 25.28 | 25.54 | 25.22 | 25.51 | 384,632 | -0.08(-0.30%) |
Aug 06, 2015 | 25.58 | 25.79 | 25.24 | 25.59 | 416,341 | -0.36(-1.39%) |
Aug 05, 2015 | 26.09 | 26.20 | 25.83 | 25.95 | 378,603 | -0.41(-1.54%) |
Aug 04, 2015 | 26.68 | 26.89 | 26.22 | 26.36 | 593,538 | -0.46(-1.72%) |
Aug 03, 2015 | 26.76 | 26.84 | 26.59 | 26.82 | 578,724 | +0.52(+1.96%) |
Jul 31, 2015 | 26.02 | 26.49 | 26.02 | 26.30 | 770,955 | +1.25(+4.99%) |
Jul 30, 2015 | 25.16 | 25.28 | 24.83 | 25.05 | 513,703 | -0.93(-3.59%) |
Jul 29, 2015 | 26.09 | 26.30 | 25.97 | 25.98 | 389,313 | +0.31(+1.20%) |
Jul 28, 2015 | 25.49 | 25.77 | 25.49 | 25.68 | 414,744 | +0.95(+3.86%) |
Jul 27, 2015 | 24.71 | 24.83 | 24.66 | 24.72 | 343,467 | -0.21(-0.84%) |
Jul 24, 2015 | 25.22 | 25.36 | 24.86 | 24.93 | 392,051 | -0.50(-1.98%) |
Jul 23, 2015 | 25.42 | 25.57 | 25.32 | 25.43 | 390,053 | -0.16(-0.64%) |
Jul 22, 2015 | 25.54 | 25.61 | 25.48 | 25.60 | 248,461 | -0.19(-0.72%) |
Jul 21, 2015 | 25.77 | 25.94 | 25.57 | 25.79 | 508,743 | -0.46(-1.75%) |
Jul 20, 2015 | 26.30 | 26.31 | 26.07 | 26.25 | 310,962 | -0.46(-1.72%) |
Jul 17, 2015 | 26.71 | 26.86 | 26.63 | 26.71 | 305,759 | +0.23(+0.87%) |
Jul 16, 2015 | 26.50 | 26.68 | 26.36 | 26.48 | 504,154 | -0.36(-1.35%) |
Jul 15, 2015 | 26.99 | 27.14 | 26.74 | 26.84 | 324,937 | -0.23(-0.85%) |
Jul 14, 2015 | 27.07 | 27.28 | 26.91 | 27.07 | 384,999 | -0.25(-0.92%) |
Jul 13, 2015 | 27.64 | 27.64 | 27.32 | 27.32 | 557,030 | -0.33(-1.19%) |
Jul 10, 2015 | 27.63 | 27.71 | 27.50 | 27.65 | 625,781 | +0.79(+2.94%) |
Jul 09, 2015 | 26.83 | 27.14 | 26.83 | 26.86 | 479,596 | +0.54(+2.04%) |
Jul 08, 2015 | 26.66 | 26.78 | 26.18 | 26.32 | 490,426 | -0.52(-1.92%) |
Jul 07, 2015 | 26.77 | 27.05 | 26.65 | 26.84 | 651,611 | +0.84(+3.25%) |
Jul 06, 2015 | 26.05 | 26.18 | 25.95 | 25.99 | 418,053 | -0.24(-0.92%) |
Jul 02, 2015 | 26.43 | 26.23 | 26.23 | 26.23 | 423,963 | -0.32(-1.20%) |
Jul 01, 2015 | 27.00 | 27.00 | 26.52 | 26.55 | 531,618 | -0.62(-2.30%) |
Jun 30, 2015 | 27.06 | 27.28 | 27.04 | 27.18 | 357,276 | +0.55(+2.06%) |
Jun 29, 2015 | 26.79 | 26.87 | 26.62 | 26.63 | 149,215 | -0.43(-1.58%) |
Jun 26, 2015 | 27.17 | 27.19 | 27.01 | 27.06 | 281,645 | -0.59(-2.13%) |
Jun 25, 2015 | 27.83 | 27.85 | 27.59 | 27.65 | 589,597 | -0.25(-0.90%) |
Jun 24, 2015 | 27.93 | 28.06 | 27.86 | 27.90 | 329,044 | -0.19(-0.66%) |
Jun 23, 2015 | 27.95 | 28.20 | 27.95 | 28.08 | 278,761 | +0.56(+2.02%) |
Jun 22, 2015 | 27.61 | 27.61 | 27.46 | 27.53 | 283,544 | -0.14(-0.51%) |
Jun 19, 2015 | 27.82 | 27.86 | 27.59 | 27.67 | 430,398 | -0.25(-0.90%) |
Jun 18, 2015 | 28.00 | 28.07 | 27.82 | 27.92 | 187,308 | +0.36(+1.31%) |
Jun 17, 2015 | 27.53 | 27.67 | 27.31 | 27.56 | 482,897 | -0.36(-1.29%) |
Jun 16, 2015 | 27.85 | 28.01 | 27.82 | 27.92 | 421,236 | +0.38(+1.39%) |
Jun 15, 2015 | 27.56 | 27.75 | 27.32 | 27.54 | 615,466 | -0.22(-0.79%) |
Jun 12, 2015 | 27.96 | 28.03 | 27.72 | 27.75 | 409,726 | -0.64(-2.27%) |
Jun 11, 2015 | 28.37 | 28.45 | 28.21 | 28.40 | 680,117 | +0.36(+1.29%) |
Jun 10, 2015 | 27.86 | 28.12 | 27.83 | 28.04 | 1,075,945 | +0.88(+3.26%) |
Jun 09, 2015 | 27.21 | 27.31 | 27.01 | 27.15 | 1,023,352 | +0.59(+2.22%) |
Jun 08, 2015 | 26.35 | 26.60 | 26.31 | 26.56 | 627,932 | +0.26(+1.00%) |
Jun 05, 2015 | 26.18 | 26.31 | 26.08 | 26.30 | 601,860 | +0.13(+0.50%) |
Jun 04, 2015 | 26.17 | 26.31 | 26.04 | 26.17 | 533,180 | -0.70(-2.60%) |
Jun 03, 2015 | 26.96 | 27.12 | 26.84 | 26.87 | 432,462 | -0.15(-0.57%) |
Jun 02, 2015 | 27.00 | 27.15 | 26.89 | 27.02 | 530,135 | +0.05(+0.20%) |
Jun 01, 2015 | 27.01 | 27.10 | 26.86 | 26.97 | 517,602 | +0.27(+1.02%) |
May 29, 2015 | 27.01 | 27.02 | 26.67 | 26.70 | 774,172 | -1.32(-4.72%) |
May 28, 2015 | 27.92 | 28.07 | 27.85 | 28.02 | 405,548 | -0.66(-2.29%) |
May 27, 2015 | 28.76 | 28.81 | 28.54 | 28.67 | 414,396 | -0.13(-0.46%) |
May 26, 2015 | 28.91 | 28.95 | 28.64 | 28.80 | 534,124 | +0.00(+0.00%) |
May 22, 2015 | 28.95 | 28.80 | 28.80 | 28.80 | 488,886 | +0.15(+0.53%) |
May 21, 2015 | 28.66 | 28.76 | 28.42 | 28.65 | 496,826 | +0.67(+2.38%) |
May 20, 2015 | 27.72 | 28.07 | 27.72 | 27.98 | 473,077 | +0.31(+1.11%) |
May 19, 2015 | 27.71 | 27.72 | 27.60 | 27.68 | 510,186 | -0.26(-0.94%) |
May 18, 2015 | 28.19 | 28.23 | 27.93 | 27.94 | 684,720 | -0.49(-1.73%) |
May 15, 2015 | 28.08 | 28.55 | 28.05 | 28.43 | 651,886 | +0.40(+1.44%) |
May 14, 2015 | 27.86 | 28.12 | 27.85 | 28.03 | 467,023 | -0.13(-0.47%) |
May 13, 2015 | 27.96 | 28.27 | 27.96 | 28.16 | 515,035 | +0.28(+1.02%) |
May 12, 2015 | 27.82 | 28.16 | 27.62 | 27.87 | 713,275 | +0.05(+0.20%) |
May 11, 2015 | 28.10 | 28.14 | 27.80 | 27.82 | 1,044,051 | -0.74(-2.60%) |
May 08, 2015 | 28.75 | 28.77 | 28.46 | 28.56 | 1,409,340 | -0.70(-2.39%) |
May 07, 2015 | 29.24 | 29.45 | 28.87 | 29.26 | 1,167,850 | -1.79(-5.77%) |
May 06, 2015 | 30.90 | 31.36 | 30.71 | 31.05 | 709,552 | -0.62(-1.97%) |
May 05, 2015 | 31.70 | 32.05 | 31.62 | 31.68 | 270,208 | -0.28(-0.89%) |
May 04, 2015 | 31.53 | 31.96 | 31.45 | 31.96 | 487,614 | -0.38(-1.18%) |