Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.50 | 18.06 | 17.50 | 17.57 | 192,206 | +0.08(+0.46%) |
Feb 26, 2016 | 17.42 | 17.68 | 17.24 | 17.49 | 152,980 | +0.15(+0.87%) |
Feb 25, 2016 | 17.08 | 17.46 | 17.07 | 17.34 | 118,287 | +0.25(+1.46%) |
Feb 24, 2016 | 16.71 | 17.12 | 16.41 | 17.09 | 164,707 | +0.21(+1.24%) |
Feb 23, 2016 | 16.88 | 16.95 | 16.51 | 16.88 | 85,206 | +0.02(+0.12%) |
Feb 22, 2016 | 16.83 | 17.03 | 16.71 | 16.86 | 127,737 | +0.19(+1.14%) |
Feb 19, 2016 | 16.75 | 16.98 | 16.55 | 16.67 | 124,219 | -0.10(-0.60%) |
Feb 18, 2016 | 16.73 | 16.81 | 16.43 | 16.77 | 190,802 | +0.07(+0.42%) |
Feb 17, 2016 | 16.89 | 17.02 | 16.47 | 16.70 | 165,443 | -0.15(-0.89%) |
Feb 16, 2016 | 16.39 | 16.93 | 16.39 | 16.85 | 264,680 | +0.65(+4.01%) |
Feb 12, 2016 | 15.89 | 16.20 | 16.20 | 16.20 | 166,100 | +0.49(+3.12%) |
Feb 11, 2016 | 16.10 | 16.26 | 15.56 | 15.71 | 282,746 | -0.68(-4.15%) |
Feb 10, 2016 | 16.44 | 16.78 | 16.15 | 16.39 | 229,901 | +0.17(+1.05%) |
Feb 09, 2016 | 15.96 | 16.47 | 15.76 | 16.22 | 213,466 | -0.07(-0.43%) |
Feb 08, 2016 | 16.71 | 16.80 | 15.85 | 16.29 | 464,810 | -0.65(-3.84%) |
Feb 05, 2016 | 17.41 | 17.59 | 16.89 | 16.94 | 412,860 | -0.05(-0.29%) |
Feb 04, 2016 | 17.33 | 18.67 | 16.71 | 16.99 | 500,040 | -0.05(-0.29%) |
Feb 03, 2016 | 17.34 | 17.34 | 16.63 | 17.04 | 227,412 | -0.13(-0.76%) |
Feb 02, 2016 | 17.44 | 17.44 | 16.88 | 17.17 | 202,211 | -0.45(-2.55%) |
Feb 01, 2016 | 17.81 | 17.87 | 17.52 | 17.62 | 129,559 | -0.30(-1.67%) |
Jan 29, 2016 | 17.68 | 18.02 | 17.68 | 17.92 | 298,687 | +0.31(+1.76%) |
Jan 28, 2016 | 17.88 | 18.34 | 17.40 | 17.61 | 214,952 | -0.02(-0.11%) |
Jan 27, 2016 | 18.27 | 18.30 | 17.54 | 17.63 | 212,084 | -0.73(-3.98%) |
Jan 26, 2016 | 18.04 | 18.62 | 17.81 | 18.36 | 194,055 | +0.44(+2.46%) |
Jan 25, 2016 | 18.23 | 18.27 | 17.68 | 17.92 | 160,094 | -0.34(-1.86%) |
Jan 22, 2016 | 17.85 | 18.87 | 17.69 | 18.26 | 355,021 | +0.57(+3.22%) |
Jan 21, 2016 | 17.76 | 18.04 | 17.42 | 17.69 | 243,508 | -0.03(-0.17%) |
Jan 20, 2016 | 17.70 | 17.94 | 16.80 | 17.72 | 326,707 | -0.11(-0.62%) |
Jan 19, 2016 | 18.63 | 18.63 | 17.62 | 17.83 | 179,402 | -0.50(-2.73%) |
Jan 15, 2016 | 18.00 | 18.33 | 18.33 | 18.33 | 148,500 | -0.23(-1.24%) |
Jan 14, 2016 | 18.88 | 19.03 | 18.46 | 18.56 | 202,026 | -0.28(-1.49%) |
Jan 13, 2016 | 19.29 | 19.67 | 18.63 | 18.84 | 249,463 | -0.45(-2.33%) |
Jan 12, 2016 | 19.45 | 19.57 | 18.82 | 19.29 | 121,774 | +0.03(+0.16%) |
Jan 11, 2016 | 19.15 | 19.40 | 19.01 | 19.26 | 161,665 | +0.34(+1.80%) |
Jan 08, 2016 | 19.77 | 19.77 | 18.89 | 18.92 | 223,781 | -0.65(-3.32%) |
Jan 07, 2016 | 20.00 | 20.30 | 19.49 | 19.57 | 238,049 | -0.93(-4.54%) |
Jan 06, 2016 | 20.50 | 20.86 | 20.40 | 20.50 | 219,934 | -0.27(-1.30%) |
Jan 05, 2016 | 21.38 | 21.80 | 20.75 | 20.77 | 428,124 | -0.24(-1.14%) |
Jan 04, 2016 | 21.62 | 21.95 | 20.87 | 21.01 | 288,104 | -0.91(-4.15%) |
Dec 31, 2015 | 22.26 | 21.92 | 21.92 | 21.92 | 226,000 | -0.46(-2.06%) |
Dec 30, 2015 | 22.27 | 22.48 | 22.23 | 22.38 | 218,867 | +0.09(+0.40%) |
Dec 29, 2015 | 22.19 | 22.38 | 21.95 | 22.29 | 224,212 | +0.17(+0.77%) |
Dec 28, 2015 | 21.87 | 22.12 | 21.47 | 22.12 | 145,594 | +0.22(+1.00%) |
Dec 24, 2015 | 21.84 | 21.90 | 21.90 | 21.90 | 48,400 | -0.04(-0.18%) |
Dec 23, 2015 | 21.95 | 22.18 | 21.76 | 21.94 | 99,922 | +0.16(+0.73%) |
Dec 22, 2015 | 21.27 | 21.83 | 21.03 | 21.78 | 120,226 | +0.49(+2.30%) |
Dec 21, 2015 | 20.90 | 21.67 | 20.89 | 21.29 | 151,139 | +0.34(+1.62%) |
Dec 18, 2015 | 21.18 | 21.32 | 20.71 | 20.95 | 1,380,219 | -0.32(-1.50%) |
Dec 17, 2015 | 21.80 | 21.86 | 21.17 | 21.27 | 175,538 | -0.52(-2.39%) |
Dec 16, 2015 | 21.29 | 21.93 | 21.24 | 21.79 | 158,205 | +0.75(+3.56%) |
Dec 15, 2015 | 21.03 | 21.37 | 20.88 | 21.04 | 177,206 | +0.22(+1.06%) |
Dec 14, 2015 | 20.93 | 20.93 | 20.40 | 20.82 | 299,366 | -0.20(-0.95%) |
Dec 11, 2015 | 21.19 | 21.41 | 21.00 | 21.02 | 175,120 | -0.39(-1.82%) |
Dec 10, 2015 | 21.40 | 21.57 | 21.26 | 21.41 | 178,224 | +0.02(+0.09%) |
Dec 09, 2015 | 21.64 | 21.81 | 21.25 | 21.39 | 397,429 | -0.43(-1.97%) |
Dec 08, 2015 | 22.06 | 22.18 | 21.66 | 21.82 | 186,615 | -0.56(-2.50%) |
Dec 07, 2015 | 22.48 | 22.56 | 22.23 | 22.38 | 116,173 | -0.14(-0.62%) |
Dec 04, 2015 | 22.32 | 22.78 | 22.16 | 22.52 | 129,527 | +0.31(+1.40%) |
Dec 03, 2015 | 22.71 | 22.75 | 22.16 | 22.21 | 199,981 | -0.38(-1.68%) |
Dec 02, 2015 | 23.87 | 23.89 | 22.47 | 22.59 | 226,569 | -1.25(-5.24%) |
Dec 01, 2015 | 23.42 | 23.90 | 23.16 | 23.84 | 161,473 | +0.48(+2.05%) |
Nov 30, 2015 | 23.72 | 23.77 | 23.25 | 23.36 | 162,725 | -0.42(-1.77%) |
Nov 27, 2015 | 23.81 | 23.98 | 23.66 | 23.78 | 81,794 | +0.05(+0.21%) |
Nov 25, 2015 | 23.30 | 23.73 | 23.73 | 23.73 | 158,700 | +0.48(+2.06%) |
Nov 24, 2015 | 22.93 | 23.32 | 22.70 | 23.25 | 171,754 | +0.21(+0.91%) |
Nov 23, 2015 | 22.71 | 23.10 | 22.71 | 23.04 | 175,299 | +0.35(+1.54%) |
Nov 20, 2015 | 22.71 | 22.96 | 22.43 | 22.69 | 159,544 | +0.14(+0.62%) |
Nov 19, 2015 | 22.53 | 22.78 | 22.40 | 22.55 | 147,450 | -0.03(-0.13%) |
Nov 18, 2015 | 22.23 | 22.71 | 22.17 | 22.58 | 160,808 | +0.27(+1.21%) |
Nov 17, 2015 | 22.68 | 22.84 | 22.19 | 22.31 | 223,601 | -0.34(-1.50%) |
Nov 16, 2015 | 21.97 | 22.70 | 21.97 | 22.65 | 98,467 | +0.60(+2.72%) |
Nov 13, 2015 | 22.08 | 22.40 | 21.95 | 22.05 | 183,859 | -0.18(-0.81%) |
Nov 12, 2015 | 22.96 | 22.98 | 22.23 | 22.23 | 216,576 | -1.07(-4.59%) |
Nov 11, 2015 | 23.09 | 23.60 | 22.90 | 23.30 | 140,124 | +0.23(+1.00%) |
Nov 10, 2015 | 22.43 | 23.21 | 22.16 | 23.07 | 176,041 | +0.74(+3.31%) |
Nov 09, 2015 | 22.78 | 22.78 | 22.23 | 22.33 | 416,587 | -0.45(-1.98%) |
Nov 06, 2015 | 22.70 | 22.88 | 22.37 | 22.78 | 248,883 | -0.05(-0.22%) |
Nov 05, 2015 | 22.86 | 22.99 | 22.53 | 22.83 | 197,052 | +0.04(+0.18%) |
Nov 04, 2015 | 23.24 | 23.31 | 22.74 | 22.79 | 275,848 | -0.34(-1.47%) |
Nov 03, 2015 | 23.04 | 23.20 | 22.58 | 23.13 | 461,187 | +0.08(+0.35%) |
Nov 02, 2015 | 22.93 | 23.13 | 22.79 | 23.05 | 260,785 | +0.10(+0.44%) |
Oct 30, 2015 | 22.94 | 23.18 | 22.76 | 22.95 | 260,092 | -0.03(-0.13%) |
Oct 29, 2015 | 23.31 | 23.36 | 22.68 | 22.98 | 247,329 | -0.48(-2.05%) |
Oct 28, 2015 | 23.02 | 23.73 | 22.76 | 23.46 | 185,087 | +0.43(+1.87%) |
Oct 27, 2015 | 23.31 | 23.31 | 22.85 | 23.03 | 410,047 | -0.32(-1.37%) |
Oct 26, 2015 | 23.70 | 23.82 | 23.09 | 23.35 | 415,721 | -0.32(-1.35%) |
Oct 23, 2015 | 24.01 | 24.50 | 23.40 | 23.67 | 388,037 | -0.53(-2.19%) |
Oct 22, 2015 | 24.71 | 24.71 | 22.20 | 24.20 | 523,232 | -1.08(-4.27%) |
Oct 21, 2015 | 25.35 | 25.48 | 25.05 | 25.28 | 164,315 | +0.07(+0.28%) |
Oct 20, 2015 | 24.85 | 25.48 | 24.85 | 25.21 | 260,207 | +0.42(+1.69%) |
Oct 19, 2015 | 24.43 | 24.80 | 24.40 | 24.79 | 223,369 | +0.33(+1.35%) |
Oct 16, 2015 | 24.39 | 24.56 | 23.94 | 24.46 | 123,280 | +0.13(+0.53%) |
Oct 15, 2015 | 23.97 | 24.45 | 23.65 | 24.33 | 194,598 | +0.51(+2.14%) |
Oct 14, 2015 | 24.70 | 24.70 | 23.52 | 23.82 | 255,875 | -0.79(-3.21%) |
Oct 13, 2015 | 24.89 | 25.45 | 24.58 | 24.61 | 117,190 | -0.39(-1.56%) |
Oct 12, 2015 | 24.68 | 25.05 | 24.47 | 25.00 | 138,907 | +0.38(+1.54%) |
Oct 09, 2015 | 25.23 | 25.23 | 24.58 | 24.62 | 195,551 | -0.48(-1.91%) |
Oct 08, 2015 | 24.82 | 25.31 | 24.77 | 25.10 | 195,630 | +0.24(+0.97%) |
Oct 07, 2015 | 23.86 | 24.89 | 23.71 | 24.86 | 327,188 | +1.19(+5.03%) |
Oct 06, 2015 | 24.40 | 24.65 | 23.63 | 23.67 | 250,784 | -0.64(-2.63%) |
Oct 05, 2015 | 23.83 | 24.54 | 23.67 | 24.31 | 487,317 | +0.64(+2.70%) |
Oct 02, 2015 | 23.51 | 23.73 | 22.95 | 23.67 | 344,544 | -0.06(-0.25%) |
Oct 01, 2015 | 23.59 | 24.07 | 23.26 | 23.73 | 221,487 | +0.15(+0.64%) |
Sep 30, 2015 | 23.55 | 23.68 | 23.29 | 23.58 | 364,015 | +0.25(+1.07%) |
Sep 29, 2015 | 24.02 | 24.24 | 23.16 | 23.33 | 217,372 | -0.63(-2.63%) |
Sep 28, 2015 | 25.23 | 25.33 | 23.84 | 23.96 | 296,899 | -1.50(-5.89%) |
Sep 25, 2015 | 25.00 | 25.52 | 24.85 | 25.46 | 296,658 | +0.74(+2.99%) |
Sep 24, 2015 | 24.28 | 24.75 | 23.91 | 24.72 | 293,401 | +0.30(+1.23%) |
Sep 23, 2015 | 24.66 | 24.74 | 24.31 | 24.42 | 178,260 | -0.13(-0.53%) |
Sep 22, 2015 | 25.14 | 25.14 | 24.19 | 24.55 | 209,377 | -0.76(-3.00%) |
Sep 21, 2015 | 25.86 | 26.20 | 25.20 | 25.31 | 136,564 | -0.26(-1.02%) |
Sep 18, 2015 | 25.61 | 26.20 | 25.40 | 25.57 | 765,082 | -0.34(-1.31%) |
Sep 17, 2015 | 25.85 | 26.36 | 25.74 | 25.91 | 255,453 | +0.01(+0.04%) |
Sep 16, 2015 | 25.93 | 26.02 | 25.59 | 25.90 | 185,968 | +0.06(+0.23%) |
Sep 15, 2015 | 25.64 | 26.06 | 25.60 | 25.84 | 297,654 | +0.29(+1.14%) |
Sep 14, 2015 | 25.60 | 25.74 | 24.88 | 25.55 | 306,674 | -0.07(-0.27%) |
Sep 11, 2015 | 25.13 | 25.67 | 24.91 | 25.62 | 302,232 | +0.57(+2.28%) |
Sep 10, 2015 | 24.62 | 25.09 | 24.24 | 25.05 | 212,975 | +0.11(+0.44%) |
Sep 09, 2015 | 24.99 | 25.47 | 24.58 | 24.94 | 270,364 | +0.09(+0.36%) |
Sep 08, 2015 | 24.61 | 25.06 | 24.52 | 24.85 | 271,061 | +0.51(+2.10%) |
Sep 04, 2015 | 24.64 | 24.34 | 24.34 | 24.34 | 102,600 | -0.55(-2.21%) |
Sep 03, 2015 | 24.50 | 25.10 | 24.50 | 24.89 | 185,560 | +0.62(+2.55%) |
Sep 02, 2015 | 24.41 | 24.55 | 24.08 | 24.27 | 464,823 | +0.13(+0.54%) |
Sep 01, 2015 | 23.72 | 24.80 | 23.72 | 24.14 | 226,849 | -0.84(-3.36%) |
Aug 31, 2015 | 24.64 | 25.30 | 24.60 | 24.98 | 158,037 | +0.26(+1.05%) |
Aug 28, 2015 | 24.71 | 25.15 | 24.51 | 24.72 | 165,330 | +0.03(+0.12%) |
Aug 27, 2015 | 24.76 | 24.97 | 24.04 | 24.69 | 170,662 | +0.19(+0.78%) |
Aug 26, 2015 | 24.59 | 24.66 | 23.85 | 24.50 | 274,114 | +0.31(+1.28%) |
Aug 25, 2015 | 25.08 | 25.23 | 24.17 | 24.19 | 371,718 | -0.20(-0.82%) |
Aug 24, 2015 | 24.74 | 26.40 | 17.25 | 24.39 | 376,401 | -1.37(-5.32%) |
Aug 21, 2015 | 25.65 | 26.25 | 25.34 | 25.76 | 326,028 | -0.27(-1.04%) |
Aug 20, 2015 | 26.47 | 26.73 | 25.98 | 26.03 | 165,017 | -0.57(-2.14%) |
Aug 19, 2015 | 26.35 | 26.83 | 26.19 | 26.60 | 273,347 | +0.20(+0.76%) |
Aug 18, 2015 | 25.96 | 27.00 | 25.96 | 26.40 | 591,960 | +0.65(+2.52%) |
Aug 17, 2015 | 25.36 | 25.97 | 25.11 | 25.75 | 216,521 | +0.39(+1.54%) |
Aug 14, 2015 | 25.16 | 25.37 | 24.89 | 25.36 | 139,215 | +0.14(+0.56%) |
Aug 13, 2015 | 24.85 | 25.37 | 24.67 | 25.22 | 113,721 | +0.38(+1.53%) |
Aug 12, 2015 | 24.84 | 24.87 | 24.22 | 24.84 | 114,966 | +0.03(+0.12%) |
Aug 11, 2015 | 24.46 | 24.92 | 24.33 | 24.81 | 128,322 | +0.29(+1.18%) |
Aug 10, 2015 | 24.29 | 24.67 | 24.28 | 24.52 | 230,450 | +0.41(+1.70%) |
Aug 07, 2015 | 23.58 | 24.15 | 23.48 | 24.11 | 137,414 | +0.44(+1.86%) |
Aug 06, 2015 | 23.94 | 24.06 | 23.46 | 23.67 | 165,361 | -0.22(-0.92%) |
Aug 05, 2015 | 24.33 | 24.61 | 23.69 | 23.89 | 209,300 | -0.37(-1.53%) |
Aug 04, 2015 | 24.81 | 24.94 | 24.23 | 24.26 | 157,532 | -0.54(-2.18%) |
Aug 03, 2015 | 25.01 | 25.26 | 24.64 | 24.80 | 146,346 | -0.28(-1.12%) |
Jul 31, 2015 | 24.85 | 25.44 | 24.80 | 25.08 | 117,195 | +0.24(+0.97%) |
Jul 30, 2015 | 24.50 | 24.87 | 24.28 | 24.84 | 120,201 | +0.13(+0.53%) |
Jul 29, 2015 | 24.34 | 24.79 | 23.98 | 24.71 | 159,024 | +0.44(+1.81%) |
Jul 28, 2015 | 24.42 | 24.51 | 23.60 | 24.27 | 147,065 | +0.12(+0.50%) |
Jul 27, 2015 | 23.88 | 24.23 | 23.57 | 24.15 | 146,491 | +0.18(+0.75%) |
Jul 24, 2015 | 24.34 | 24.39 | 23.43 | 23.97 | 248,570 | -0.34(-1.40%) |
Jul 23, 2015 | 25.05 | 25.48 | 24.10 | 24.31 | 186,182 | -0.56(-2.25%) |
Jul 22, 2015 | 24.01 | 24.99 | 23.99 | 24.87 | 173,438 | +0.81(+3.37%) |
Jul 21, 2015 | 24.47 | 24.47 | 23.80 | 24.06 | 126,004 | -0.30(-1.23%) |
Jul 20, 2015 | 24.67 | 24.67 | 24.08 | 24.36 | 145,290 | -0.35(-1.42%) |
Jul 17, 2015 | 25.08 | 25.22 | 24.68 | 24.71 | 126,451 | -0.26(-1.04%) |
Jul 16, 2015 | 25.00 | 25.14 | 24.75 | 24.97 | 103,920 | +0.06(+0.24%) |
Jul 15, 2015 | 25.32 | 25.46 | 24.76 | 24.91 | 81,733 | -0.43(-1.70%) |
Jul 14, 2015 | 25.33 | 25.41 | 25.13 | 25.34 | 69,041 | +0.06(+0.24%) |
Jul 13, 2015 | 25.19 | 25.39 | 25.13 | 25.28 | 75,277 | +0.16(+0.64%) |
Jul 10, 2015 | 24.80 | 25.21 | 24.68 | 25.12 | 78,346 | +0.45(+1.82%) |
Jul 09, 2015 | 24.82 | 24.93 | 24.56 | 24.67 | 138,743 | +0.13(+0.53%) |
Jul 08, 2015 | 24.73 | 24.98 | 24.42 | 24.54 | 178,174 | -0.30(-1.21%) |
Jul 07, 2015 | 24.45 | 24.87 | 24.06 | 24.84 | 123,342 | +0.31(+1.26%) |
Jul 06, 2015 | 24.46 | 24.91 | 24.25 | 24.53 | 73,867 | -0.02(-0.08%) |
Jul 02, 2015 | 24.82 | 24.55 | 24.55 | 24.55 | 71,800 | -0.23(-0.93%) |
Jul 01, 2015 | 24.85 | 24.97 | 24.33 | 24.78 | 205,172 | +0.11(+0.45%) |
Jun 30, 2015 | 24.91 | 25.22 | 24.54 | 24.67 | 100,521 | -0.10(-0.40%) |
Jun 29, 2015 | 25.29 | 25.61 | 24.73 | 24.77 | 108,353 | -0.75(-2.94%) |
Jun 26, 2015 | 25.36 | 25.60 | 25.11 | 25.52 | 250,747 | +0.19(+0.75%) |
Jun 25, 2015 | 25.38 | 25.47 | 25.18 | 25.33 | 163,288 | +0.09(+0.36%) |
Jun 24, 2015 | 25.14 | 25.52 | 25.10 | 25.24 | 198,754 | +0.27(+1.08%) |
Jun 23, 2015 | 24.91 | 25.00 | 24.86 | 24.97 | 100,495 | +0.14(+0.56%) |
Jun 22, 2015 | 24.63 | 24.97 | 24.63 | 24.83 | 127,314 | +0.38(+1.55%) |
Jun 19, 2015 | 24.41 | 24.85 | 24.36 | 24.45 | 330,328 | +0.20(+0.82%) |
Jun 18, 2015 | 23.97 | 24.42 | 23.97 | 24.25 | 132,970 | +0.41(+1.72%) |
Jun 17, 2015 | 24.03 | 24.20 | 23.60 | 23.84 | 73,738 | -0.19(-0.79%) |
Jun 16, 2015 | 24.07 | 24.21 | 23.75 | 24.03 | 400,862 | -0.03(-0.12%) |
Jun 15, 2015 | 24.07 | 24.43 | 23.94 | 24.06 | 135,005 | +0.00(+0.00%) |
Jun 12, 2015 | 23.60 | 24.12 | 23.44 | 24.06 | 100,860 | +0.38(+1.60%) |
Jun 11, 2015 | 23.47 | 24.04 | 23.47 | 23.68 | 168,308 | +0.18(+0.77%) |
Jun 10, 2015 | 23.12 | 23.63 | 22.96 | 23.50 | 107,382 | +0.53(+2.31%) |
Jun 09, 2015 | 23.19 | 23.19 | 22.64 | 22.97 | 105,794 | -0.30(-1.29%) |
Jun 08, 2015 | 23.36 | 23.45 | 23.14 | 23.27 | 94,939 | -0.18(-0.77%) |
Jun 05, 2015 | 22.89 | 23.45 | 22.72 | 23.45 | 125,341 | +0.48(+2.09%) |
Jun 04, 2015 | 23.29 | 23.44 | 22.81 | 22.97 | 66,338 | -0.47(-2.01%) |
Jun 03, 2015 | 23.29 | 23.50 | 23.21 | 23.44 | 140,663 | +0.24(+1.03%) |
Jun 02, 2015 | 23.14 | 23.35 | 23.07 | 23.20 | 71,393 | -0.08(-0.34%) |
Jun 01, 2015 | 23.66 | 23.66 | 22.97 | 23.28 | 132,487 | +0.01(+0.04%) |
May 29, 2015 | 23.54 | 23.61 | 23.19 | 23.27 | 177,696 | -0.36(-1.52%) |
May 28, 2015 | 23.29 | 23.85 | 23.25 | 23.63 | 158,780 | +0.32(+1.37%) |
May 27, 2015 | 23.63 | 23.50 | 23.13 | 23.31 | 164,209 | -0.19(-0.81%) |
May 26, 2015 | 23.62 | 23.79 | 23.21 | 23.50 | 144,107 | -0.17(-0.72%) |
May 22, 2015 | 23.74 | 23.67 | 23.67 | 23.67 | 191,700 | -0.14(-0.59%) |
May 21, 2015 | 23.87 | 24.06 | 23.76 | 23.81 | 104,393 | -0.06(-0.25%) |
May 20, 2015 | 23.73 | 24.00 | 23.47 | 23.87 | 209,339 | +0.17(+0.72%) |
May 19, 2015 | 23.90 | 24.20 | 23.47 | 23.70 | 305,081 | -0.04(-0.17%) |
May 18, 2015 | 23.48 | 23.84 | 23.37 | 23.74 | 230,042 | +0.18(+0.76%) |
May 15, 2015 | 23.18 | 23.65 | 22.86 | 23.56 | 138,789 | +0.37(+1.60%) |
May 14, 2015 | 22.87 | 23.23 | 22.70 | 23.19 | 176,258 | +0.50(+2.20%) |
May 13, 2015 | 22.90 | 23.02 | 22.63 | 22.69 | 118,403 | -0.10(-0.44%) |
May 12, 2015 | 22.85 | 22.92 | 22.35 | 22.79 | 129,858 | -0.08(-0.35%) |
May 11, 2015 | 23.08 | 23.14 | 22.86 | 22.87 | 176,513 | -0.14(-0.61%) |
May 08, 2015 | 23.10 | 23.53 | 22.86 | 23.01 | 197,672 | +0.12(+0.52%) |
May 07, 2015 | 22.70 | 23.12 | 22.59 | 22.89 | 259,553 | +0.19(+0.84%) |
May 06, 2015 | 22.76 | 22.82 | 22.20 | 22.70 | 148,674 | -0.07(-0.31%) |
May 05, 2015 | 22.79 | 23.12 | 22.49 | 22.77 | 189,333 | -0.01(-0.04%) |
May 04, 2015 | 22.91 | 23.86 | 22.56 | 22.78 | 379,375 | -0.05(-0.22%) |
May 01, 2015 | 22.60 | 23.05 | 22.51 | 22.83 | 242,355 | +0.27(+1.20%) |
Apr 30, 2015 | 22.89 | 23.02 | 22.33 | 22.56 | 171,823 | -0.46(-2.00%) |
Apr 29, 2015 | 23.69 | 23.84 | 22.87 | 23.02 | 156,257 | -0.76(-3.20%) |
Apr 28, 2015 | 23.16 | 24.04 | 23.03 | 23.78 | 295,199 | +0.67(+2.90%) |
Apr 27, 2015 | 23.76 | 23.97 | 23.04 | 23.11 | 338,710 | -0.48(-2.03%) |
Apr 24, 2015 | 23.32 | 23.71 | 23.15 | 23.59 | 215,888 | +0.38(+1.64%) |
Apr 23, 2015 | 24.04 | 24.72 | 22.67 | 23.21 | 343,618 | -0.53(-2.23%) |
Apr 22, 2015 | 23.93 | 24.00 | 23.41 | 23.74 | 144,675 | -0.25(-1.04%) |
Apr 21, 2015 | 23.93 | 24.25 | 23.82 | 23.99 | 129,167 | +0.14(+0.59%) |
Apr 20, 2015 | 24.06 | 24.42 | 23.62 | 23.85 | 119,585 | -0.18(-0.75%) |
Apr 17, 2015 | 24.15 | 24.15 | 23.62 | 24.03 | 165,617 | -0.31(-1.27%) |
Apr 16, 2015 | 24.64 | 24.64 | 24.13 | 24.34 | 158,229 | -0.43(-1.74%) |
Apr 15, 2015 | 24.90 | 25.29 | 24.70 | 24.77 | 178,985 | -0.03(-0.12%) |
Apr 14, 2015 | 24.62 | 24.91 | 24.22 | 24.80 | 111,270 | +0.21(+0.85%) |
Apr 13, 2015 | 24.68 | 24.83 | 24.51 | 24.59 | 76,704 | -0.02(-0.08%) |
Apr 10, 2015 | 24.84 | 24.92 | 24.24 | 24.61 | 135,612 | -0.07(-0.28%) |
Apr 09, 2015 | 24.89 | 25.13 | 24.35 | 24.68 | 124,443 | -0.37(-1.48%) |
Apr 08, 2015 | 24.40 | 25.12 | 24.40 | 25.05 | 213,558 | +0.63(+2.58%) |
Apr 07, 2015 | 24.77 | 24.82 | 24.29 | 24.42 | 113,207 | -0.33(-1.33%) |
Apr 06, 2015 | 24.51 | 24.85 | 24.31 | 24.75 | 230,846 | +0.21(+0.86%) |
Apr 02, 2015 | 23.87 | 24.54 | 24.54 | 24.54 | 273,600 | +0.65(+2.72%) |
Apr 01, 2015 | 23.86 | 24.09 | 23.49 | 23.89 | 245,731 | +0.05(+0.21%) |
Mar 31, 2015 | 23.80 | 24.39 | 23.60 | 23.84 | 318,524 | -0.01(-0.04%) |
Mar 30, 2015 | 23.52 | 24.00 | 23.52 | 23.85 | 168,712 | +0.51(+2.19%) |
Mar 27, 2015 | 22.86 | 23.54 | 22.86 | 23.34 | 102,109 | +0.46(+2.01%) |
Mar 26, 2015 | 23.28 | 23.41 | 22.63 | 22.88 | 194,750 | -0.45(-1.93%) |
Mar 25, 2015 | 23.60 | 23.90 | 23.27 | 23.33 | 151,189 | -0.32(-1.35%) |
Mar 24, 2015 | 23.21 | 23.96 | 23.00 | 23.65 | 165,177 | +0.41(+1.76%) |
Mar 23, 2015 | 23.05 | 23.45 | 22.96 | 23.24 | 125,488 | +0.13(+0.56%) |
Mar 20, 2015 | 22.74 | 23.69 | 22.51 | 23.11 | 622,044 | +0.62(+2.76%) |
Mar 19, 2015 | 22.72 | 23.21 | 22.14 | 22.49 | 149,619 | -0.03(-0.13%) |
Mar 18, 2015 | 21.84 | 22.60 | 21.64 | 22.52 | 171,826 | +0.63(+2.88%) |
Mar 17, 2015 | 22.18 | 22.43 | 21.73 | 21.89 | 241,889 | -0.44(-1.97%) |
Mar 16, 2015 | 22.78 | 23.13 | 22.26 | 22.33 | 119,979 | -0.30(-1.33%) |
Mar 13, 2015 | 22.74 | 22.98 | 22.60 | 22.63 | 222,816 | -0.15(-0.66%) |
Mar 12, 2015 | 22.06 | 22.78 | 21.91 | 22.78 | 187,776 | +0.78(+3.55%) |
Mar 11, 2015 | 21.58 | 22.12 | 21.35 | 22.00 | 188,835 | +0.40(+1.85%) |
Mar 10, 2015 | 21.64 | 21.78 | 21.41 | 21.60 | 295,870 | -0.19(-0.87%) |
Mar 09, 2015 | 21.93 | 21.96 | 21.54 | 21.79 | 434,546 | -0.06(-0.27%) |
Mar 06, 2015 | 21.61 | 21.95 | 21.56 | 21.85 | 420,363 | -0.01(-0.05%) |
Mar 05, 2015 | 21.90 | 21.92 | 21.63 | 21.86 | 148,086 | -0.01(-0.05%) |
Mar 04, 2015 | 21.37 | 21.93 | 21.20 | 21.87 | 165,717 | +0.37(+1.72%) |
Mar 03, 2015 | 21.74 | 21.98 | 21.42 | 21.50 | 184,336 | -0.36(-1.65%) |