Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 29.31 | 29.58 | 28.77 | 28.88 | 271,433 | -0.40(-1.35%) |
Apr 28, 2016 | 27.97 | 29.44 | 27.69 | 29.27 | 388,898 | +1.75(+6.35%) |
Apr 27, 2016 | 27.52 | 27.80 | 27.33 | 27.53 | 158,052 | -0.14(-0.52%) |
Apr 26, 2016 | 27.72 | 27.87 | 27.37 | 27.67 | 145,011 | +0.05(+0.19%) |
Apr 25, 2016 | 27.84 | 27.84 | 27.54 | 27.62 | 74,374 | -0.25(-0.88%) |
Apr 22, 2016 | 27.76 | 28.17 | 27.76 | 27.86 | 165,737 | +0.03(+0.12%) |
Apr 21, 2016 | 28.27 | 28.31 | 27.68 | 27.83 | 262,010 | -0.47(-1.65%) |
Apr 20, 2016 | 28.08 | 28.32 | 28.02 | 28.30 | 126,076 | +0.23(+0.80%) |
Apr 19, 2016 | 28.05 | 28.14 | 27.99 | 28.07 | 65,951 | -0.02(-0.06%) |
Apr 18, 2016 | 27.88 | 28.13 | 27.66 | 28.09 | 107,501 | +0.19(+0.67%) |
Apr 15, 2016 | 27.46 | 28.03 | 27.46 | 27.90 | 101,405 | +0.35(+1.28%) |
Apr 14, 2016 | 27.73 | 27.91 | 27.36 | 27.55 | 154,887 | -0.24(-0.85%) |
Apr 13, 2016 | 27.52 | 27.81 | 27.39 | 27.78 | 124,828 | +0.35(+1.29%) |
Apr 12, 2016 | 27.05 | 27.63 | 26.81 | 27.43 | 104,165 | +0.34(+1.25%) |
Apr 11, 2016 | 27.46 | 27.66 | 27.03 | 27.09 | 214,432 | -0.24(-0.89%) |
Apr 08, 2016 | 27.40 | 27.47 | 27.12 | 27.34 | 78,360 | -0.00(-0.01%) |
Apr 07, 2016 | 27.44 | 27.68 | 27.04 | 27.34 | 138,790 | -0.18(-0.66%) |
Apr 06, 2016 | 28.02 | 28.02 | 27.36 | 27.52 | 110,070 | -0.44(-1.57%) |
Apr 05, 2016 | 28.00 | 28.86 | 27.89 | 27.96 | 151,064 | -0.23(-0.80%) |
Apr 04, 2016 | 28.25 | 28.54 | 28.00 | 28.18 | 134,726 | -0.10(-0.34%) |
Apr 01, 2016 | 28.07 | 28.42 | 28.01 | 28.28 | 141,725 | +0.12(+0.44%) |
Mar 31, 2016 | 28.06 | 28.27 | 27.92 | 28.16 | 134,653 | +0.05(+0.19%) |
Mar 30, 2016 | 27.79 | 28.18 | 27.65 | 28.10 | 127,901 | +0.45(+1.63%) |
Mar 29, 2016 | 27.27 | 27.71 | 27.18 | 27.65 | 140,191 | +0.43(+1.59%) |
Mar 28, 2016 | 27.15 | 27.39 | 26.94 | 27.22 | 145,233 | +0.15(+0.55%) |
Mar 24, 2016 | 27.12 | 27.07 | 27.07 | 27.07 | 90,495 | -0.22(-0.81%) |
Mar 23, 2016 | 27.58 | 27.93 | 27.20 | 27.29 | 211,668 | -0.28(-1.01%) |
Mar 22, 2016 | 27.26 | 27.82 | 27.26 | 27.57 | 104,271 | +0.13(+0.47%) |
Mar 21, 2016 | 27.67 | 27.90 | 27.20 | 27.44 | 147,508 | -0.38(-1.37%) |
Mar 18, 2016 | 27.54 | 28.30 | 27.35 | 27.82 | 441,081 | +0.42(+1.55%) |
Mar 17, 2016 | 27.20 | 27.50 | 26.87 | 27.40 | 154,745 | +0.18(+0.65%) |
Mar 16, 2016 | 26.96 | 27.35 | 26.96 | 27.22 | 123,072 | +0.22(+0.81%) |
Mar 15, 2016 | 27.05 | 27.33 | 26.96 | 27.00 | 108,482 | -0.20(-0.73%) |
Mar 14, 2016 | 27.12 | 27.33 | 26.98 | 27.20 | 135,752 | -0.03(-0.12%) |
Mar 11, 2016 | 27.45 | 27.86 | 27.17 | 27.23 | 174,918 | -0.04(-0.16%) |
Mar 10, 2016 | 27.40 | 27.47 | 27.06 | 27.27 | 218,469 | -0.01(-0.02%) |
Mar 09, 2016 | 27.14 | 27.28 | 26.80 | 27.28 | 254,821 | +0.21(+0.79%) |
Mar 08, 2016 | 27.03 | 27.32 | 26.89 | 27.07 | 112,360 | -0.14(-0.51%) |
Mar 07, 2016 | 27.04 | 27.37 | 26.79 | 27.20 | 287,041 | +0.10(+0.37%) |
Mar 04, 2016 | 27.48 | 27.53 | 27.04 | 27.10 | 280,465 | -0.43(-1.57%) |
Mar 03, 2016 | 27.56 | 27.90 | 27.32 | 27.54 | 175,079 | -0.03(-0.10%) |
Mar 02, 2016 | 27.62 | 27.85 | 27.26 | 27.56 | 302,519 | -0.17(-0.62%) |
Mar 01, 2016 | 27.61 | 28.05 | 27.39 | 27.73 | 194,049 | +0.23(+0.83%) |
Feb 29, 2016 | 27.78 | 27.87 | 27.34 | 27.50 | 306,556 | -0.20(-0.73%) |
Feb 26, 2016 | 28.30 | 28.38 | 27.39 | 27.71 | 289,086 | -0.50(-1.76%) |
Feb 25, 2016 | 28.22 | 29.09 | 27.60 | 28.20 | 373,887 | +0.31(+1.11%) |
Feb 24, 2016 | 27.89 | 28.00 | 27.35 | 27.89 | 281,809 | +0.00(+0.00%) |
Feb 23, 2016 | 28.24 | 28.40 | 27.88 | 27.89 | 175,794 | -0.32(-1.14%) |
Feb 22, 2016 | 28.19 | 28.54 | 28.13 | 28.21 | 158,979 | +0.25(+0.90%) |
Feb 19, 2016 | 27.50 | 28.09 | 27.50 | 27.96 | 109,740 | +0.42(+1.53%) |
Feb 18, 2016 | 27.49 | 27.73 | 27.19 | 27.54 | 230,100 | +0.03(+0.10%) |
Feb 17, 2016 | 26.91 | 27.77 | 26.85 | 27.51 | 193,664 | +0.84(+3.16%) |
Feb 16, 2016 | 27.18 | 27.19 | 26.42 | 26.67 | 164,492 | -0.32(-1.19%) |
Feb 12, 2016 | 27.00 | 26.99 | 26.99 | 26.99 | 109,727 | +0.36(+1.36%) |
Feb 11, 2016 | 26.66 | 26.87 | 26.08 | 26.63 | 89,789 | -0.41(-1.52%) |
Feb 10, 2016 | 27.34 | 27.75 | 26.98 | 27.04 | 177,330 | -0.19(-0.71%) |
Feb 09, 2016 | 26.88 | 27.51 | 26.83 | 27.23 | 144,848 | +0.05(+0.18%) |
Feb 08, 2016 | 25.79 | 27.61 | 25.79 | 27.18 | 337,317 | +1.15(+4.43%) |
Feb 05, 2016 | 26.23 | 26.68 | 25.96 | 26.03 | 231,209 | -0.19(-0.73%) |
Feb 04, 2016 | 26.32 | 26.58 | 25.92 | 26.22 | 88,308 | -0.20(-0.75%) |
Feb 03, 2016 | 27.07 | 27.14 | 26.18 | 26.42 | 88,151 | -0.38(-1.41%) |
Feb 02, 2016 | 26.65 | 26.86 | 26.50 | 26.80 | 71,978 | -0.03(-0.10%) |
Feb 01, 2016 | 27.04 | 27.07 | 26.65 | 26.83 | 174,896 | -0.42(-1.53%) |
Jan 29, 2016 | 26.29 | 27.36 | 26.29 | 27.24 | 217,467 | +0.97(+3.70%) |
Jan 28, 2016 | 25.97 | 26.40 | 25.89 | 26.27 | 114,618 | +0.37(+1.42%) |
Jan 27, 2016 | 26.19 | 26.42 | 25.82 | 25.90 | 122,133 | -0.37(-1.42%) |
Jan 26, 2016 | 25.92 | 26.49 | 25.88 | 26.28 | 114,736 | +0.53(+2.05%) |
Jan 25, 2016 | 25.87 | 26.03 | 25.67 | 25.75 | 80,936 | -0.18(-0.68%) |
Jan 22, 2016 | 26.05 | 26.26 | 25.79 | 25.92 | 131,506 | +0.12(+0.48%) |
Jan 21, 2016 | 26.01 | 26.14 | 25.21 | 25.80 | 157,062 | -0.22(-0.86%) |
Jan 20, 2016 | 25.74 | 26.19 | 25.21 | 26.02 | 282,549 | -0.06(-0.23%) |
Jan 19, 2016 | 25.90 | 26.26 | 25.86 | 26.08 | 136,521 | +0.31(+1.20%) |
Jan 15, 2016 | 25.63 | 25.77 | 25.77 | 25.77 | 193,240 | -0.04(-0.14%) |
Jan 14, 2016 | 25.79 | 26.07 | 25.49 | 25.81 | 161,253 | +0.17(+0.67%) |
Jan 13, 2016 | 25.99 | 25.99 | 25.27 | 25.64 | 176,366 | -0.28(-1.09%) |
Jan 12, 2016 | 25.67 | 25.94 | 25.37 | 25.92 | 200,311 | +0.56(+2.19%) |
Jan 11, 2016 | 25.26 | 25.55 | 25.04 | 25.37 | 147,761 | +0.12(+0.47%) |
Jan 08, 2016 | 26.11 | 26.11 | 25.22 | 25.25 | 204,477 | -0.79(-3.02%) |
Jan 07, 2016 | 26.14 | 26.42 | 25.95 | 26.03 | 141,554 | -0.50(-1.89%) |
Jan 06, 2016 | 26.30 | 26.69 | 26.30 | 26.54 | 112,545 | -0.08(-0.30%) |
Jan 05, 2016 | 26.62 | 26.73 | 26.18 | 26.62 | 307,442 | +0.01(+0.02%) |
Jan 04, 2016 | 26.76 | 27.74 | 26.26 | 26.61 | 224,944 | -0.57(-2.10%) |
Dec 31, 2015 | 27.93 | 27.18 | 27.18 | 27.18 | 118,715 | -0.77(-2.77%) |
Dec 30, 2015 | 27.88 | 28.16 | 27.75 | 27.96 | 138,573 | +0.06(+0.21%) |
Dec 29, 2015 | 27.46 | 27.93 | 27.46 | 27.90 | 65,484 | +0.48(+1.73%) |
Dec 28, 2015 | 27.33 | 27.51 | 27.16 | 27.42 | 64,921 | -0.09(-0.31%) |
Dec 24, 2015 | 27.23 | 27.51 | 27.51 | 27.51 | 44,003 | +0.22(+0.80%) |
Dec 23, 2015 | 27.20 | 27.33 | 27.05 | 27.29 | 148,351 | +0.23(+0.87%) |
Dec 22, 2015 | 26.44 | 27.08 | 26.28 | 27.05 | 103,488 | +0.69(+2.61%) |
Dec 21, 2015 | 26.10 | 26.48 | 25.94 | 26.37 | 143,168 | +0.39(+1.50%) |
Dec 18, 2015 | 26.26 | 26.38 | 25.85 | 25.98 | 703,870 | -0.31(-1.18%) |
Dec 17, 2015 | 26.43 | 26.62 | 26.21 | 26.29 | 98,826 | -0.16(-0.61%) |
Dec 16, 2015 | 26.45 | 26.64 | 26.14 | 26.45 | 95,000 | +0.10(+0.39%) |
Dec 15, 2015 | 26.38 | 26.56 | 26.16 | 26.34 | 132,096 | +0.12(+0.47%) |
Dec 14, 2015 | 25.85 | 26.41 | 25.85 | 26.22 | 201,753 | +0.43(+1.68%) |
Dec 11, 2015 | 26.03 | 26.46 | 25.68 | 25.79 | 182,196 | -0.62(-2.37%) |
Dec 10, 2015 | 26.75 | 26.81 | 26.30 | 26.41 | 210,780 | -0.39(-1.45%) |
Dec 09, 2015 | 27.06 | 27.23 | 26.68 | 26.80 | 338,258 | -0.22(-0.80%) |
Dec 08, 2015 | 26.92 | 27.35 | 26.89 | 27.02 | 221,790 | -0.10(-0.35%) |
Dec 07, 2015 | 27.21 | 27.48 | 26.97 | 27.12 | 161,111 | -0.12(-0.42%) |
Dec 04, 2015 | 26.87 | 27.53 | 26.86 | 27.23 | 120,399 | +0.36(+1.33%) |
Dec 03, 2015 | 27.05 | 27.31 | 26.79 | 26.87 | 277,572 | -0.14(-0.52%) |
Dec 02, 2015 | 27.01 | 27.12 | 26.93 | 27.01 | 190,917 | -0.06(-0.20%) |
Dec 01, 2015 | 27.06 | 27.21 | 26.76 | 27.07 | 139,199 | +0.02(+0.06%) |
Nov 30, 2015 | 27.16 | 27.32 | 26.95 | 27.06 | 209,731 | -0.07(-0.26%) |
Nov 27, 2015 | 27.08 | 27.14 | 26.95 | 27.13 | 51,459 | +0.03(+0.11%) |
Nov 25, 2015 | 26.97 | 27.10 | 27.10 | 27.10 | 133,330 | +0.12(+0.43%) |
Nov 24, 2015 | 26.91 | 27.12 | 26.76 | 26.98 | 357,087 | -0.11(-0.41%) |
Nov 23, 2015 | 27.14 | 27.36 | 26.98 | 27.09 | 287,888 | -0.03(-0.09%) |
Nov 20, 2015 | 26.88 | 27.20 | 26.88 | 27.12 | 287,707 | +0.28(+1.05%) |
Nov 19, 2015 | 26.93 | 27.09 | 26.73 | 26.83 | 177,465 | -0.14(-0.50%) |
Nov 18, 2015 | 26.64 | 27.03 | 26.51 | 26.97 | 112,964 | +0.34(+1.26%) |
Nov 17, 2015 | 27.02 | 27.15 | 26.62 | 26.63 | 256,960 | -0.38(-1.40%) |
Nov 16, 2015 | 26.75 | 27.14 | 26.53 | 27.01 | 102,461 | +0.26(+0.96%) |
Nov 13, 2015 | 26.16 | 26.90 | 25.69 | 26.75 | 164,219 | +0.45(+1.72%) |
Nov 12, 2015 | 26.71 | 26.77 | 26.28 | 26.30 | 120,349 | -0.58(-2.17%) |
Nov 11, 2015 | 26.87 | 27.14 | 26.81 | 26.88 | 59,367 | +0.07(+0.26%) |
Nov 10, 2015 | 26.58 | 26.88 | 26.56 | 26.81 | 105,755 | +0.15(+0.57%) |
Nov 09, 2015 | 27.14 | 27.14 | 26.34 | 26.66 | 230,122 | -0.47(-1.72%) |
Nov 06, 2015 | 27.14 | 27.16 | 26.94 | 27.13 | 239,684 | +0.02(+0.06%) |
Nov 05, 2015 | 27.00 | 27.18 | 26.82 | 27.12 | 251,459 | +0.19(+0.69%) |
Nov 04, 2015 | 27.00 | 27.06 | 26.63 | 26.93 | 178,257 | -0.11(-0.41%) |
Nov 03, 2015 | 27.41 | 27.41 | 26.92 | 27.04 | 239,963 | -0.35(-1.27%) |
Nov 02, 2015 | 27.57 | 27.98 | 27.30 | 27.39 | 373,970 | -0.12(-0.42%) |
Oct 30, 2015 | 28.33 | 28.46 | 27.40 | 27.50 | 228,136 | -0.78(-2.75%) |
Oct 29, 2015 | 27.51 | 28.74 | 26.91 | 28.28 | 429,187 | +0.69(+2.51%) |
Oct 28, 2015 | 26.98 | 27.98 | 26.87 | 27.59 | 295,860 | +0.73(+2.73%) |
Oct 27, 2015 | 27.19 | 27.39 | 25.88 | 26.85 | 180,157 | -0.40(-1.47%) |
Oct 26, 2015 | 27.18 | 27.50 | 27.01 | 27.26 | 230,807 | +0.24(+0.89%) |
Oct 23, 2015 | 27.14 | 27.19 | 26.84 | 27.01 | 178,472 | +0.04(+0.13%) |
Oct 22, 2015 | 26.81 | 27.33 | 26.71 | 26.98 | 231,613 | +0.36(+1.34%) |
Oct 21, 2015 | 27.17 | 27.29 | 26.60 | 26.62 | 232,596 | -0.54(-2.00%) |
Oct 20, 2015 | 26.70 | 27.54 | 26.64 | 27.17 | 437,316 | +0.53(+2.00%) |
Oct 19, 2015 | 26.60 | 26.76 | 26.49 | 26.63 | 128,789 | +0.10(+0.38%) |
Oct 16, 2015 | 26.64 | 26.64 | 26.27 | 26.53 | 110,270 | +0.00(+0.00%) |
Oct 15, 2015 | 25.93 | 26.67 | 25.76 | 26.53 | 171,274 | +0.75(+2.90%) |
Oct 14, 2015 | 26.05 | 26.44 | 25.78 | 25.78 | 137,308 | -0.32(-1.21%) |
Oct 13, 2015 | 26.35 | 26.88 | 25.95 | 26.10 | 150,958 | -0.28(-1.05%) |
Oct 12, 2015 | 26.07 | 26.51 | 26.07 | 26.38 | 110,618 | +0.42(+1.63%) |
Oct 09, 2015 | 25.74 | 26.23 | 25.74 | 25.95 | 135,477 | +0.24(+0.94%) |
Oct 08, 2015 | 25.57 | 26.02 | 25.43 | 25.71 | 217,715 | +0.17(+0.67%) |
Oct 07, 2015 | 25.13 | 25.59 | 24.99 | 25.54 | 115,645 | +0.44(+1.76%) |
Oct 06, 2015 | 25.22 | 25.23 | 24.96 | 25.10 | 176,372 | -0.08(-0.30%) |
Oct 05, 2015 | 24.98 | 25.29 | 24.87 | 25.18 | 298,497 | +0.42(+1.71%) |
Oct 02, 2015 | 24.84 | 25.24 | 24.47 | 24.75 | 152,586 | -0.39(-1.56%) |
Oct 01, 2015 | 24.90 | 25.32 | 24.59 | 25.15 | 135,941 | +0.16(+0.62%) |
Sep 30, 2015 | 25.39 | 25.43 | 24.97 | 24.99 | 188,778 | -0.12(-0.48%) |
Sep 29, 2015 | 25.07 | 25.22 | 24.72 | 25.11 | 163,692 | +0.07(+0.26%) |
Sep 28, 2015 | 25.24 | 26.38 | 24.96 | 25.05 | 156,980 | -0.21(-0.84%) |
Sep 25, 2015 | 25.28 | 25.57 | 24.92 | 25.26 | 172,834 | +0.25(+1.00%) |
Sep 24, 2015 | 24.59 | 25.12 | 24.59 | 25.00 | 126,777 | +0.23(+0.93%) |
Sep 23, 2015 | 24.77 | 25.01 | 24.57 | 24.77 | 83,652 | +0.10(+0.39%) |
Sep 22, 2015 | 24.63 | 24.85 | 24.61 | 24.68 | 141,443 | -0.17(-0.69%) |
Sep 21, 2015 | 24.32 | 24.99 | 24.32 | 24.85 | 79,936 | +0.66(+2.74%) |
Sep 18, 2015 | 24.25 | 24.99 | 23.93 | 24.19 | 305,643 | -0.43(-1.76%) |
Sep 17, 2015 | 24.36 | 25.10 | 24.30 | 24.62 | 160,420 | +0.31(+1.28%) |
Sep 16, 2015 | 24.09 | 24.40 | 23.87 | 24.31 | 132,488 | +0.28(+1.15%) |
Sep 15, 2015 | 23.73 | 24.13 | 23.65 | 24.03 | 79,843 | +0.32(+1.34%) |
Sep 14, 2015 | 23.91 | 23.93 | 23.61 | 23.71 | 51,869 | -0.10(-0.40%) |
Sep 11, 2015 | 23.32 | 24.01 | 23.32 | 23.81 | 156,830 | +0.34(+1.46%) |
Sep 10, 2015 | 23.46 | 23.67 | 23.40 | 23.47 | 73,540 | +0.00(+0.00%) |
Sep 09, 2015 | 23.87 | 23.95 | 23.39 | 23.47 | 181,465 | -0.17(-0.72%) |
Sep 08, 2015 | 23.32 | 23.79 | 23.27 | 23.64 | 85,477 | +0.63(+2.74%) |
Sep 04, 2015 | 22.96 | 23.01 | 23.01 | 23.01 | 45,117 | -0.13(-0.54%) |
Sep 03, 2015 | 23.36 | 23.51 | 23.11 | 23.13 | 65,706 | -0.09(-0.37%) |
Sep 02, 2015 | 23.18 | 23.64 | 22.99 | 23.22 | 104,119 | +0.28(+1.22%) |
Sep 01, 2015 | 23.02 | 23.21 | 22.79 | 22.94 | 98,142 | -0.48(-2.03%) |
Aug 31, 2015 | 23.37 | 23.51 | 23.20 | 23.41 | 178,037 | -0.09(-0.36%) |
Aug 28, 2015 | 23.33 | 23.54 | 23.14 | 23.50 | 143,472 | +0.03(+0.13%) |
Aug 27, 2015 | 23.77 | 23.77 | 23.24 | 23.47 | 174,471 | -0.10(-0.40%) |
Aug 26, 2015 | 23.85 | 23.85 | 22.31 | 23.56 | 133,342 | +0.26(+1.12%) |
Aug 25, 2015 | 24.27 | 24.31 | 23.23 | 23.30 | 170,522 | -0.28(-1.19%) |
Aug 24, 2015 | 23.81 | 24.51 | 23.58 | 23.58 | 193,219 | -1.30(-5.23%) |
Aug 21, 2015 | 24.88 | 25.34 | 24.79 | 24.89 | 273,858 | -0.32(-1.25%) |
Aug 20, 2015 | 25.32 | 25.44 | 25.03 | 25.20 | 169,326 | -0.26(-1.02%) |
Aug 19, 2015 | 25.22 | 25.70 | 25.19 | 25.46 | 141,888 | +0.06(+0.22%) |
Aug 18, 2015 | 25.47 | 25.70 | 25.27 | 25.41 | 137,842 | -0.03(-0.12%) |
Aug 17, 2015 | 25.14 | 25.60 | 24.96 | 25.44 | 129,998 | +0.21(+0.81%) |
Aug 14, 2015 | 24.65 | 25.24 | 24.65 | 25.23 | 104,353 | +0.46(+1.86%) |
Aug 13, 2015 | 24.38 | 24.94 | 24.35 | 24.77 | 183,123 | +0.32(+1.31%) |
Aug 12, 2015 | 24.89 | 24.89 | 24.25 | 24.45 | 220,349 | -0.53(-2.13%) |
Aug 11, 2015 | 24.70 | 25.02 | 24.68 | 24.98 | 121,023 | +0.18(+0.73%) |
Aug 10, 2015 | 24.80 | 25.01 | 24.68 | 24.80 | 305,460 | +0.21(+0.84%) |
Aug 07, 2015 | 24.66 | 24.78 | 24.42 | 24.59 | 171,812 | -0.18(-0.71%) |
Aug 06, 2015 | 25.17 | 25.17 | 24.40 | 24.77 | 242,553 | -0.40(-1.57%) |
Aug 05, 2015 | 25.39 | 25.59 | 25.06 | 25.17 | 174,511 | +0.01(+0.02%) |
Aug 04, 2015 | 24.89 | 25.38 | 24.85 | 25.16 | 165,655 | +0.30(+1.21%) |
Aug 03, 2015 | 25.17 | 25.42 | 24.19 | 24.86 | 181,520 | -0.21(-0.84%) |
Jul 31, 2015 | 23.85 | 25.22 | 23.60 | 25.07 | 170,856 | +1.35(+5.70%) |
Jul 30, 2015 | 23.29 | 23.74 | 23.29 | 23.72 | 147,644 | +0.26(+1.09%) |
Jul 29, 2015 | 23.51 | 23.63 | 23.13 | 23.46 | 113,121 | -0.16(-0.68%) |
Jul 28, 2015 | 23.80 | 23.80 | 23.33 | 23.62 | 115,040 | -0.05(-0.19%) |
Jul 27, 2015 | 23.45 | 23.88 | 23.38 | 23.67 | 113,053 | +0.11(+0.47%) |
Jul 24, 2015 | 23.60 | 23.77 | 23.44 | 23.56 | 151,353 | -0.10(-0.42%) |
Jul 23, 2015 | 24.38 | 24.38 | 23.64 | 23.66 | 79,804 | -0.66(-2.72%) |
Jul 22, 2015 | 23.96 | 24.35 | 23.94 | 24.32 | 146,003 | +0.35(+1.46%) |
Jul 21, 2015 | 24.14 | 24.48 | 23.96 | 23.97 | 160,774 | -0.14(-0.58%) |
Jul 20, 2015 | 24.40 | 24.40 | 23.89 | 24.11 | 94,757 | -0.25(-1.03%) |
Jul 17, 2015 | 24.62 | 24.70 | 24.07 | 24.36 | 121,424 | -0.18(-0.71%) |
Jul 16, 2015 | 24.39 | 24.78 | 24.31 | 24.53 | 115,267 | +0.36(+1.47%) |
Jul 15, 2015 | 24.11 | 24.31 | 24.04 | 24.18 | 100,217 | -0.07(-0.29%) |
Jul 14, 2015 | 24.29 | 24.48 | 24.06 | 24.25 | 125,456 | +0.04(+0.17%) |
Jul 13, 2015 | 24.21 | 24.33 | 24.03 | 24.21 | 185,581 | +0.17(+0.71%) |
Jul 10, 2015 | 23.87 | 24.14 | 23.82 | 24.04 | 169,338 | +0.19(+0.78%) |
Jul 09, 2015 | 24.25 | 24.25 | 23.79 | 23.85 | 139,351 | -0.17(-0.71%) |
Jul 08, 2015 | 23.75 | 24.02 | 23.54 | 24.02 | 202,045 | +0.13(+0.52%) |
Jul 07, 2015 | 23.92 | 24.09 | 23.62 | 23.90 | 216,436 | -0.02(-0.08%) |
Jul 06, 2015 | 23.51 | 23.97 | 23.48 | 23.92 | 83,240 | +0.26(+1.10%) |
Jul 02, 2015 | 23.95 | 23.66 | 23.66 | 23.66 | 72,467 | -0.28(-1.15%) |
Jul 01, 2015 | 23.66 | 23.96 | 23.59 | 23.93 | 165,581 | +0.36(+1.53%) |
Jun 30, 2015 | 23.70 | 23.83 | 23.44 | 23.57 | 90,620 | +0.12(+0.51%) |
Jun 29, 2015 | 24.02 | 24.02 | 23.39 | 23.45 | 107,338 | -0.67(-2.76%) |
Jun 26, 2015 | 24.14 | 24.27 | 23.92 | 24.12 | 299,389 | +0.09(+0.37%) |
Jun 25, 2015 | 23.99 | 24.10 | 22.28 | 24.03 | 225,370 | +0.09(+0.36%) |
Jun 24, 2015 | 24.02 | 24.13 | 23.74 | 23.94 | 93,161 | -0.09(-0.35%) |
Jun 23, 2015 | 23.68 | 24.08 | 23.54 | 24.03 | 188,847 | +0.42(+1.78%) |
Jun 22, 2015 | 23.39 | 23.68 | 23.26 | 23.61 | 150,102 | +0.27(+1.14%) |
Jun 19, 2015 | 23.43 | 23.43 | 23.16 | 23.34 | 153,707 | -0.02(-0.06%) |
Jun 18, 2015 | 23.16 | 23.60 | 22.90 | 23.36 | 127,818 | +0.34(+1.48%) |
Jun 17, 2015 | 22.90 | 23.17 | 22.81 | 23.02 | 150,068 | +0.15(+0.63%) |
Jun 16, 2015 | 22.19 | 22.95 | 22.18 | 22.87 | 131,895 | +0.65(+2.91%) |
Jun 15, 2015 | 22.09 | 22.46 | 21.83 | 22.23 | 198,827 | +0.06(+0.25%) |
Jun 12, 2015 | 22.13 | 22.51 | 21.99 | 22.17 | 127,423 | +0.05(+0.20%) |
Jun 11, 2015 | 21.92 | 22.18 | 21.90 | 22.13 | 88,083 | +0.20(+0.91%) |
Jun 10, 2015 | 21.59 | 22.01 | 21.57 | 21.92 | 170,812 | +0.48(+2.22%) |
Jun 09, 2015 | 21.48 | 21.58 | 21.31 | 21.45 | 67,386 | +0.03(+0.12%) |
Jun 08, 2015 | 21.57 | 21.60 | 21.33 | 21.42 | 77,938 | -0.15(-0.69%) |
Jun 05, 2015 | 21.56 | 21.74 | 21.35 | 21.57 | 78,605 | -0.02(-0.07%) |
Jun 04, 2015 | 21.64 | 21.77 | 21.46 | 21.59 | 97,332 | -0.09(-0.44%) |
Jun 03, 2015 | 21.39 | 21.77 | 21.39 | 21.68 | 113,768 | +0.09(+0.44%) |
Jun 02, 2015 | 21.42 | 21.87 | 21.42 | 21.59 | 79,623 | -0.00(-0.02%) |
Jun 01, 2015 | 21.43 | 21.76 | 21.24 | 21.59 | 67,560 | +0.26(+1.22%) |
May 29, 2015 | 21.22 | 21.63 | 21.01 | 21.33 | 334,058 | +0.02(+0.12%) |
May 28, 2015 | 21.11 | 21.36 | 21.03 | 21.31 | 151,126 | +0.09(+0.42%) |
May 27, 2015 | 20.82 | 21.33 | 20.72 | 21.22 | 236,036 | +0.37(+1.80%) |
May 26, 2015 | 21.48 | 21.65 | 20.74 | 20.85 | 347,833 | -0.68(-3.18%) |
May 22, 2015 | 21.80 | 21.53 | 21.53 | 21.53 | 108,982 | -0.26(-1.21%) |
May 21, 2015 | 22.09 | 22.09 | 21.63 | 21.79 | 119,790 | -0.33(-1.51%) |
May 20, 2015 | 22.37 | 22.37 | 22.00 | 22.13 | 134,264 | -0.22(-0.98%) |
May 19, 2015 | 22.48 | 22.95 | 22.12 | 22.35 | 76,347 | +0.07(+0.31%) |
May 18, 2015 | 21.86 | 22.44 | 21.86 | 22.28 | 114,050 | +0.29(+1.34%) |
May 15, 2015 | 22.15 | 22.20 | 21.77 | 21.98 | 63,347 | -0.28(-1.26%) |
May 14, 2015 | 21.92 | 22.39 | 21.79 | 22.26 | 74,358 | +0.38(+1.73%) |
May 13, 2015 | 21.79 | 22.04 | 21.68 | 21.88 | 76,063 | +0.07(+0.34%) |
May 12, 2015 | 21.88 | 22.19 | 21.59 | 21.81 | 55,492 | -0.23(-1.03%) |
May 11, 2015 | 21.98 | 22.25 | 21.98 | 22.04 | 134,815 | -0.04(-0.17%) |
May 08, 2015 | 22.15 | 22.22 | 21.99 | 22.07 | 112,564 | +0.16(+0.73%) |
May 07, 2015 | 22.12 | 22.45 | 21.91 | 21.91 | 137,347 | -0.30(-1.37%) |
May 06, 2015 | 22.29 | 22.46 | 22.04 | 22.22 | 93,554 | -0.07(-0.34%) |
May 05, 2015 | 22.59 | 22.66 | 22.16 | 22.29 | 110,773 | -0.29(-1.30%) |
May 04, 2015 | 22.77 | 22.96 | 22.51 | 22.59 | 221,045 | -0.21(-0.94%) |