Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.75 | 25.50 | 24.75 | 24.91 | 7,427 | -0.45(-1.77%) |
Apr 28, 2016 | 25.56 | 25.65 | 25.36 | 25.36 | 7,139 | -0.37(-1.43%) |
Apr 27, 2016 | 25.92 | 25.92 | 25.46 | 25.73 | 6,836 | +0.03(+0.11%) |
Apr 26, 2016 | 25.83 | 25.85 | 25.68 | 25.70 | 15,972 | -0.17(-0.66%) |
Apr 25, 2016 | 25.75 | 25.87 | 25.54 | 25.87 | 7,814 | -0.12(-0.46%) |
Apr 22, 2016 | 25.85 | 26.31 | 25.73 | 25.99 | 9,581 | +0.44(+1.72%) |
Apr 21, 2016 | 25.71 | 25.71 | 25.55 | 25.55 | 5,664 | +0.41(+1.63%) |
Apr 20, 2016 | 25.26 | 25.59 | 25.10 | 25.14 | 3,916 | +0.22(+0.88%) |
Apr 19, 2016 | 25.24 | 25.47 | 24.90 | 24.92 | 3,205 | +0.04(+0.16%) |
Apr 18, 2016 | 24.70 | 25.13 | 24.63 | 24.88 | 7,074 | +0.18(+0.75%) |
Apr 15, 2016 | 24.93 | 24.93 | 24.44 | 24.70 | 2,529 | -0.25(-1.02%) |
Apr 14, 2016 | 24.69 | 25.10 | 24.69 | 24.95 | 6,581 | -0.10(-0.40%) |
Apr 13, 2016 | 24.60 | 25.28 | 24.60 | 25.05 | 36,479 | +0.66(+2.71%) |
Apr 12, 2016 | 24.17 | 24.40 | 24.12 | 24.39 | 14,267 | +0.53(+2.22%) |
Apr 11, 2016 | 23.80 | 24.20 | 23.80 | 23.86 | 15,107 | +0.23(+0.97%) |
Apr 08, 2016 | 23.75 | 23.82 | 23.59 | 23.63 | 22,398 | -0.05(-0.19%) |
Apr 07, 2016 | 23.52 | 23.97 | 23.47 | 23.68 | 5,509 | +0.05(+0.23%) |
Apr 06, 2016 | 23.10 | 23.66 | 23.10 | 23.62 | 6,364 | +0.24(+1.03%) |
Apr 05, 2016 | 23.77 | 23.77 | 23.09 | 23.38 | 421,983 | -0.18(-0.75%) |
Apr 04, 2016 | 23.58 | 23.80 | 23.55 | 23.56 | 7,390 | -0.13(-0.56%) |
Apr 01, 2016 | 23.48 | 23.75 | 23.48 | 23.69 | 27,082 | -0.24(-1.00%) |
Mar 31, 2016 | 24.00 | 24.21 | 23.93 | 23.93 | 5,301 | -0.17(-0.71%) |
Mar 30, 2016 | 23.74 | 24.15 | 23.74 | 24.10 | 5,912 | +0.53(+2.25%) |
Mar 29, 2016 | 23.35 | 23.63 | 23.04 | 23.57 | 10,168 | +0.02(+0.08%) |
Mar 28, 2016 | 23.39 | 23.55 | 23.14 | 23.55 | 9,169 | -0.04(-0.17%) |
Mar 24, 2016 | 23.59 | 23.59 | 23.59 | 0 | +0.02(+0.11%) | |
Mar 23, 2016 | 24.05 | 24.05 | 23.55 | 23.57 | 12,886 | -0.55(-2.30%) |
Mar 22, 2016 | 23.70 | 24.19 | 23.70 | 24.12 | 48,154 | +0.12(+0.50%) |
Mar 21, 2016 | 23.51 | 24.23 | 23.51 | 24.00 | 356,483 | +1.21(+5.31%) |
Mar 18, 2016 | 22.43 | 22.80 | 22.43 | 22.79 | 10,104 | +0.23(+1.02%) |
Mar 17, 2016 | 22.27 | 22.62 | 22.27 | 22.56 | 12,047 | -0.03(-0.13%) |
Mar 16, 2016 | 22.25 | 22.66 | 22.25 | 22.59 | 13,923 | +0.07(+0.31%) |
Mar 15, 2016 | 22.00 | 22.60 | 22.00 | 22.52 | 8,079 | -0.07(-0.29%) |
Mar 14, 2016 | 22.43 | 22.66 | 22.17 | 22.59 | 8,111 | +0.28(+1.23%) |
Mar 11, 2016 | 21.88 | 22.40 | 21.88 | 22.31 | 14,027 | +0.32(+1.46%) |
Mar 10, 2016 | 21.90 | 22.33 | 21.70 | 21.99 | 84,235 | +0.03(+0.14%) |
Mar 09, 2016 | 21.96 | 22.35 | 21.91 | 21.96 | 6,822 | -0.14(-0.63%) |
Mar 08, 2016 | 22.34 | 22.34 | 21.93 | 22.10 | 20,856 | -0.27(-1.21%) |
Mar 07, 2016 | 22.37 | 22.37 | 22.00 | 22.37 | 6,114 | -0.25(-1.11%) |
Mar 04, 2016 | 22.45 | 22.81 | 22.45 | 22.62 | 5,126 | +0.35(+1.57%) |
Mar 03, 2016 | 22.30 | 22.44 | 22.15 | 22.27 | 10,462 | -0.28(-1.24%) |
Mar 02, 2016 | 22.30 | 22.67 | 22.30 | 22.55 | 18,582 | +0.50(+2.24%) |
Mar 01, 2016 | 21.95 | 22.06 | 21.55 | 22.05 | 17,166 | +0.16(+0.71%) |
Feb 29, 2016 | 21.82 | 22.08 | 21.56 | 21.90 | 16,618 | -0.34(-1.53%) |
Feb 26, 2016 | 22.31 | 22.50 | 22.09 | 22.24 | 12,905 | +0.63(+2.92%) |
Feb 25, 2016 | 21.66 | 21.92 | 21.46 | 21.61 | 11,478 | -0.63(-2.83%) |
Feb 24, 2016 | 21.83 | 22.24 | 21.83 | 22.24 | 7,741 | -0.10(-0.45%) |
Feb 23, 2016 | 22.54 | 22.54 | 22.27 | 22.34 | 16,577 | -0.14(-0.62%) |
Feb 22, 2016 | 22.41 | 22.60 | 22.21 | 22.48 | 16,485 | +0.75(+3.45%) |
Feb 19, 2016 | 21.60 | 21.99 | 21.60 | 21.73 | 21,304 | -0.11(-0.50%) |
Feb 18, 2016 | 21.57 | 21.88 | 21.57 | 21.84 | 10,070 | +0.08(+0.37%) |
Feb 17, 2016 | 21.77 | 21.99 | 21.64 | 21.76 | 33,079 | +0.09(+0.42%) |
Feb 16, 2016 | 21.48 | 21.67 | 21.43 | 21.67 | 10,145 | +0.69(+3.31%) |
Feb 12, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.28(+1.33%) | |
Feb 11, 2016 | 20.41 | 20.73 | 20.31 | 20.70 | 13,147 | +0.14(+0.71%) |
Feb 10, 2016 | 20.76 | 20.85 | 20.55 | 20.55 | 18,359 | -0.02(-0.07%) |
Feb 09, 2016 | 20.46 | 20.68 | 20.37 | 20.57 | 29,042 | -0.23(-1.11%) |
Feb 08, 2016 | 20.79 | 20.80 | 20.42 | 20.80 | 30,435 | -0.32(-1.52%) |
Feb 05, 2016 | 21.43 | 21.43 | 20.94 | 21.12 | 10,080 | +0.01(+0.05%) |
Feb 04, 2016 | 21.31 | 21.31 | 21.01 | 21.11 | 11,887 | -0.34(-1.59%) |
Feb 03, 2016 | 21.33 | 21.45 | 21.05 | 21.45 | 23,558 | +0.18(+0.85%) |
Feb 02, 2016 | 21.17 | 21.51 | 21.17 | 21.27 | 26,350 | -0.24(-1.12%) |
Feb 01, 2016 | 21.49 | 21.63 | 21.36 | 21.51 | 15,169 | -0.37(-1.69%) |
Jan 29, 2016 | 22.16 | 22.16 | 21.72 | 21.88 | 18,024 | +1.18(+5.67%) |
Jan 28, 2016 | 21.00 | 21.00 | 20.60 | 20.70 | 26,573 | -0.07(-0.31%) |
Jan 27, 2016 | 20.69 | 20.96 | 20.58 | 20.77 | 17,384 | -0.45(-2.12%) |
Jan 26, 2016 | 21.12 | 21.36 | 21.03 | 21.22 | 39,429 | -0.14(-0.66%) |
Jan 25, 2016 | 21.55 | 21.80 | 21.36 | 21.36 | 32,470 | -0.22(-1.02%) |
Jan 22, 2016 | 21.69 | 21.70 | 21.42 | 21.58 | 32,342 | +0.45(+2.13%) |
Jan 21, 2016 | 20.95 | 21.28 | 20.95 | 21.13 | 33,844 | -0.28(-1.31%) |
Jan 20, 2016 | 21.45 | 21.48 | 20.94 | 21.41 | 31,704 | -0.83(-3.73%) |
Jan 19, 2016 | 22.59 | 22.59 | 22.19 | 22.24 | 47,015 | +0.08(+0.36%) |
Jan 15, 2016 | 22.16 | 22.16 | 22.16 | 0 | -1.05(-4.54%) | |
Jan 14, 2016 | 22.73 | 23.28 | 22.72 | 23.21 | 46,326 | +0.48(+2.13%) |
Jan 13, 2016 | 23.23 | 23.30 | 22.69 | 22.73 | 8,533 | -0.52(-2.26%) |
Jan 12, 2016 | 23.40 | 23.46 | 23.14 | 23.25 | 26,764 | -0.35(-1.46%) |
Jan 11, 2016 | 23.67 | 23.67 | 23.40 | 23.60 | 28,644 | -0.06(-0.25%) |
Jan 08, 2016 | 23.90 | 23.90 | 23.43 | 23.66 | 15,406 | +0.11(+0.47%) |
Jan 07, 2016 | 23.45 | 23.95 | 23.45 | 23.55 | 18,119 | -0.63(-2.61%) |
Jan 06, 2016 | 23.95 | 24.24 | 23.95 | 24.18 | 9,098 | -0.48(-1.97%) |
Jan 05, 2016 | 24.73 | 24.75 | 24.58 | 24.66 | 10,142 | -0.02(-0.06%) |
Jan 04, 2016 | 24.73 | 24.74 | 24.49 | 24.68 | 19,191 | -0.79(-3.10%) |
Dec 31, 2015 | 25.47 | 25.47 | 25.47 | 0 | -0.18(-0.70%) | |
Dec 30, 2015 | 25.74 | 25.78 | 25.63 | 25.65 | 9,743 | -0.30(-1.16%) |
Dec 29, 2015 | 25.84 | 25.95 | 25.82 | 25.95 | 13,873 | +0.11(+0.43%) |
Dec 28, 2015 | 25.81 | 25.84 | 25.70 | 25.84 | 16,776 | -0.33(-1.26%) |
Dec 24, 2015 | 26.17 | 26.17 | 26.17 | 0 | -0.15(-0.59%) | |
Dec 23, 2015 | 26.16 | 26.39 | 26.14 | 26.32 | 17,148 | +0.61(+2.39%) |
Dec 22, 2015 | 25.71 | 25.91 | 25.70 | 25.71 | 22,983 | -0.28(-1.08%) |
Dec 21, 2015 | 25.93 | 25.99 | 25.80 | 25.99 | 33,647 | +0.34(+1.33%) |
Dec 18, 2015 | 25.59 | 25.75 | 25.45 | 25.65 | 15,095 | +0.05(+0.20%) |
Dec 17, 2015 | 25.75 | 25.82 | 25.60 | 25.60 | 20,503 | -0.29(-1.12%) |
Dec 16, 2015 | 25.61 | 26.05 | 25.55 | 25.89 | 20,692 | +0.51(+2.01%) |
Dec 15, 2015 | 25.13 | 25.50 | 25.13 | 25.38 | 47,454 | +0.43(+1.72%) |
Dec 14, 2015 | 25.05 | 25.05 | 24.80 | 24.95 | 57,775 | +0.27(+1.09%) |
Dec 11, 2015 | 24.60 | 24.71 | 24.50 | 24.68 | 30,141 | -0.76(-2.99%) |
Dec 10, 2015 | 25.40 | 25.62 | 25.37 | 25.44 | 20,359 | +0.08(+0.32%) |
Dec 09, 2015 | 25.52 | 25.61 | 25.25 | 25.36 | 20,663 | -0.64(-2.46%) |
Dec 08, 2015 | 25.95 | 26.19 | 25.90 | 26.00 | 11,776 | -0.47(-1.78%) |
Dec 07, 2015 | 26.48 | 26.49 | 26.31 | 26.47 | 12,688 | -0.19(-0.71%) |
Dec 04, 2015 | 26.40 | 26.68 | 26.40 | 26.66 | 16,529 | +0.30(+1.14%) |
Dec 03, 2015 | 26.68 | 26.68 | 26.20 | 26.36 | 7,590 | -0.13(-0.49%) |
Dec 02, 2015 | 26.48 | 26.65 | 26.32 | 26.49 | 13,958 | +0.21(+0.82%) |
Dec 01, 2015 | 26.23 | 26.35 | 26.17 | 26.27 | 21,818 | +0.55(+2.16%) |
Nov 30, 2015 | 25.96 | 26.00 | 25.72 | 25.72 | 44,992 | -0.56(-2.13%) |
Nov 27, 2015 | 26.19 | 26.34 | 26.16 | 26.28 | 11,185 | -0.87(-3.20%) |
Nov 25, 2015 | 27.15 | 27.15 | 27.15 | 0 | -0.08(-0.29%) | |
Nov 24, 2015 | 27.00 | 27.27 | 26.95 | 27.23 | 34,189 | +0.12(+0.44%) |
Nov 23, 2015 | 27.01 | 27.11 | 335,947 | -0.08(-0.29%) | ||
Nov 20, 2015 | 27.25 | 27.25 | 27.15 | 27.19 | 6,613 | +0.39(+1.46%) |
Nov 19, 2015 | 26.84 | 26.85 | 26.80 | 26.80 | 3,678 | +0.14(+0.52%) |
Nov 18, 2015 | 26.62 | 26.66 | 26.40 | 26.66 | 8,907 | -0.24(-0.89%) |
Nov 17, 2015 | 26.98 | 27.03 | 26.84 | 26.90 | 4,752 | -0.02(-0.07%) |
Nov 16, 2015 | 26.61 | 27.01 | 26.61 | 26.92 | 28,944 | +0.14(+0.52%) |
Nov 13, 2015 | 27.07 | 27.07 | 26.72 | 26.78 | 307,605 | -0.36(-1.33%) |
Nov 12, 2015 | 27.30 | 27.30 | 27.14 | 27.14 | 14,143 | +0.34(+1.27%) |
Nov 11, 2015 | 27.53 | 27.53 | 26.75 | 26.80 | 43,484 | -0.47(-1.73%) |
Nov 10, 2015 | 27.10 | 27.33 | 27.10 | 27.27 | 2,677 | +0.14(+0.53%) |
Nov 09, 2015 | 27.14 | 27.14 | 27.04 | 27.13 | 6,207 | -0.12(-0.42%) |
Nov 06, 2015 | 27.18 | 27.25 | 26.98 | 27.25 | 10,269 | +0.21(+0.76%) |
Nov 05, 2015 | 26.92 | 27.23 | 26.92 | 27.04 | 8,572 | +0.10(+0.37%) |
Nov 04, 2015 | 27.00 | 27.13 | 26.79 | 26.94 | 6,597 | +1.00(+3.86%) |
Nov 03, 2015 | 25.72 | 26.02 | 25.66 | 25.94 | 17,392 | +0.01(+0.04%) |
Nov 02, 2015 | 25.84 | 25.99 | 25.60 | 25.93 | 10,212 | -0.25(-0.94%) |
Oct 30, 2015 | 26.20 | 26.20 | 26.10 | 26.18 | 5,941 | -0.11(-0.40%) |
Oct 29, 2015 | 26.40 | 26.40 | 26.09 | 26.28 | 14,169 | +0.12(+0.46%) |
Oct 28, 2015 | 26.10 | 26.32 | 26.00 | 26.16 | 43,338 | -0.12(-0.48%) |
Oct 27, 2015 | 26.68 | 26.68 | 26.19 | 26.29 | 354,032 | -0.20(-0.74%) |
Oct 26, 2015 | 26.62 | 26.62 | 26.10 | 26.48 | 35,657 | -0.52(-1.93%) |
Oct 23, 2015 | 27.00 | 27.00 | 26.73 | 27.00 | 359,613 | +0.38(+1.43%) |
Oct 22, 2015 | 26.31 | 26.66 | 26.31 | 26.62 | 15,990 | +0.81(+3.14%) |
Oct 21, 2015 | 26.02 | 26.03 | 25.77 | 25.81 | 8,809 | -0.28(-1.07%) |
Oct 20, 2015 | 25.98 | 26.15 | 25.97 | 26.09 | 15,884 | -0.31(-1.17%) |
Oct 19, 2015 | 26.12 | 26.59 | 26.12 | 26.40 | 193,030 | -0.28(-1.03%) |
Oct 16, 2015 | 26.57 | 26.77 | 26.51 | 26.68 | 21,291 | -0.02(-0.06%) |
Oct 15, 2015 | 26.28 | 26.69 | 26.28 | 26.69 | 22,097 | +1.23(+4.83%) |
Oct 14, 2015 | 25.30 | 25.47 | 25.23 | 25.46 | 2,608 | -0.05(-0.20%) |
Oct 13, 2015 | 25.52 | 25.54 | 25.29 | 25.51 | 7,516 | +0.01(+0.04%) |
Oct 12, 2015 | 25.59 | 25.65 | 25.50 | 25.50 | 17,594 | +0.58(+2.33%) |
Oct 09, 2015 | 24.82 | 25.12 | 24.82 | 24.92 | 11,876 | -0.33(-1.31%) |
Oct 08, 2015 | 24.99 | 25.30 | 24.90 | 25.25 | 37,707 | +0.16(+0.64%) |
Oct 07, 2015 | 24.98 | 25.25 | 24.97 | 25.09 | 23,440 | +1.02(+4.24%) |
Oct 06, 2015 | 24.41 | 24.41 | 24.05 | 24.07 | 19,131 | -0.27(-1.13%) |
Oct 05, 2015 | 24.05 | 24.35 | 24.05 | 24.34 | 21,786 | +0.46(+1.95%) |
Oct 02, 2015 | 23.45 | 23.90 | 23.40 | 23.88 | 836,731 | +1.07(+4.69%) |
Oct 01, 2015 | 22.87 | 23.21 | 22.81 | 22.81 | 448,402 | -0.11(-0.48%) |
Sep 30, 2015 | 22.81 | 23.09 | 22.74 | 22.92 | 38,366 | +0.10(+0.44%) |
Sep 29, 2015 | 22.85 | 23.05 | 22.80 | 22.82 | 17,445 | -0.11(-0.48%) |
Sep 28, 2015 | 23.32 | 23.32 | 22.81 | 22.93 | 15,176 | -0.36(-1.55%) |
Sep 25, 2015 | 23.27 | 23.52 | 23.27 | 23.29 | 22,407 | -0.15(-0.64%) |
Sep 24, 2015 | 23.25 | 23.44 | 23.10 | 23.44 | 11,829 | -0.24(-1.01%) |
Sep 23, 2015 | 23.70 | 23.76 | 23.61 | 23.68 | 9,894 | +0.04(+0.17%) |
Sep 22, 2015 | 23.68 | 23.75 | 23.51 | 23.64 | 29,182 | -0.27(-1.13%) |
Sep 21, 2015 | 24.15 | 24.15 | 23.91 | 23.91 | 14,542 | +0.21(+0.89%) |
Sep 18, 2015 | 24.31 | 24.31 | 23.66 | 23.70 | 31,703 | -0.21(-0.88%) |
Sep 17, 2015 | 23.98 | 24.32 | 23.91 | 23.91 | 167,577 | -0.42(-1.73%) |
Sep 16, 2015 | 24.04 | 24.42 | 24.04 | 24.33 | 185,366 | +0.59(+2.49%) |
Sep 15, 2015 | 23.45 | 23.74 | 23.45 | 23.74 | 101,503 | +0.06(+0.27%) |
Sep 14, 2015 | 23.84 | 23.84 | 23.59 | 23.68 | 177,418 | -0.41(-1.72%) |
Sep 11, 2015 | 23.97 | 24.17 | 23.89 | 24.09 | 122,878 | +0.21(+0.88%) |
Sep 10, 2015 | 23.49 | 24.10 | 23.49 | 23.88 | 56,966 | -0.13(-0.54%) |
Sep 09, 2015 | 24.55 | 24.60 | 24.01 | 24.01 | 26,031 | +0.03(+0.13%) |
Sep 08, 2015 | 23.80 | 24.03 | 23.75 | 23.98 | 30,534 | +1.63(+7.29%) |
Sep 04, 2015 | 22.35 | 22.35 | 22.35 | 0 | -0.73(-3.16%) | |
Sep 03, 2015 | 22.82 | 23.31 | 22.82 | 23.08 | 21,372 | +0.26(+1.14%) |
Sep 02, 2015 | 22.64 | 22.90 | 22.57 | 22.82 | 16,498 | +0.09(+0.40%) |
Sep 01, 2015 | 23.06 | 23.06 | 22.61 | 22.73 | 43,467 | -0.62(-2.66%) |
Aug 31, 2015 | 23.36 | 23.58 | 23.28 | 23.35 | 253,459 | -0.58(-2.42%) |
Aug 28, 2015 | 23.98 | 23.99 | 23.72 | 23.93 | 54,626 | -0.27(-1.12%) |
Aug 27, 2015 | 24.14 | 24.51 | 23.92 | 24.20 | 26,900 | +0.79(+3.37%) |
Aug 26, 2015 | 23.10 | 23.48 | 22.79 | 23.41 | 35,534 | +0.12(+0.52%) |
Aug 25, 2015 | 23.34 | 23.93 | 23.09 | 23.29 | 41,003 | +1.29(+5.86%) |
Aug 24, 2015 | 21.42 | 22.71 | 21.24 | 22.00 | 53,176 | -2.19(-9.05%) |
Aug 21, 2015 | 24.50 | 24.50 | 24.10 | 24.19 | 61,381 | -0.65(-2.62%) |
Aug 20, 2015 | 24.88 | 24.96 | 24.79 | 24.84 | 25,538 | -0.83(-3.23%) |
Aug 19, 2015 | 25.92 | 25.92 | 25.43 | 25.67 | 10,523 | -0.40(-1.53%) |
Aug 18, 2015 | 26.12 | 26.16 | 26.00 | 26.07 | 12,010 | -0.29(-1.08%) |
Aug 17, 2015 | 26.30 | 26.38 | 26.30 | 26.36 | 182,821 | -0.54(-2.03%) |
Aug 14, 2015 | 26.73 | 26.90 | 26.72 | 26.90 | 36,197 | +0.50(+1.89%) |
Aug 13, 2015 | 26.42 | 26.69 | 26.38 | 26.40 | 10,532 | -0.21(-0.81%) |
Aug 12, 2015 | 26.56 | 26.68 | 26.33 | 26.61 | 42,949 | -1.09(-3.92%) |
Aug 11, 2015 | 27.50 | 27.70 | 27.42 | 27.70 | 20,906 | -0.46(-1.63%) |
Aug 10, 2015 | 28.00 | 28.26 | 28.00 | 28.16 | 27,470 | +1.02(+3.76%) |
Aug 07, 2015 | 27.22 | 27.23 | 27.08 | 27.14 | 18,446 | +0.77(+2.92%) |
Aug 06, 2015 | 26.27 | 26.37 | 26.27 | 26.37 | 19,514 | -0.30(-1.14%) |
Aug 05, 2015 | 26.87 | 26.87 | 26.63 | 26.68 | 17,020 | -0.02(-0.09%) |
Aug 04, 2015 | 26.80 | 26.97 | 26.68 | 26.70 | 24,559 | +0.31(+1.17%) |
Aug 03, 2015 | 26.59 | 26.59 | 26.35 | 26.39 | 16,478 | -0.61(-2.26%) |
Jul 31, 2015 | 27.16 | 27.16 | 27.00 | 27.00 | 629,433 | -0.03(-0.11%) |
Jul 30, 2015 | 27.22 | 27.22 | 26.69 | 27.03 | 27,248 | -0.52(-1.89%) |
Jul 29, 2015 | 27.15 | 27.56 | 27.15 | 27.55 | 48,314 | +0.39(+1.44%) |
Jul 28, 2015 | 27.50 | 27.50 | 27.09 | 27.16 | 154,493 | +0.42(+1.57%) |
Jul 27, 2015 | 26.61 | 26.88 | 26.50 | 26.74 | 18,347 | -1.31(-4.66%) |
Jul 24, 2015 | 28.26 | 28.52 | 28.04 | 28.05 | 13,465 | -0.27(-0.97%) |
Jul 23, 2015 | 28.61 | 28.65 | 28.31 | 28.32 | 26,652 | -0.28(-0.98%) |
Jul 22, 2015 | 28.76 | 28.76 | 28.51 | 28.60 | 19,700 | -0.79(-2.69%) |
Jul 21, 2015 | 29.38 | 29.43 | 29.25 | 29.39 | 11,875 | -0.41(-1.38%) |
Jul 20, 2015 | 29.70 | 29.88 | 29.70 | 29.80 | 10,076 | -0.49(-1.62%) |
Jul 17, 2015 | 30.48 | 30.48 | 30.16 | 30.29 | 16,770 | +0.34(+1.14%) |
Jul 16, 2015 | 29.94 | 29.98 | 29.77 | 29.95 | 18,128 | +0.58(+1.97%) |
Jul 15, 2015 | 29.19 | 29.47 | 29.19 | 29.37 | 15,418 | -0.93(-3.07%) |
Jul 14, 2015 | 30.01 | 30.30 | 30.01 | 30.30 | 15,379 | -0.55(-1.78%) |
Jul 13, 2015 | 30.53 | 30.97 | 30.53 | 30.85 | 21,367 | +0.20(+0.65%) |
Jul 10, 2015 | 30.75 | 30.84 | 30.42 | 30.65 | 14,728 | +0.91(+3.06%) |
Jul 09, 2015 | 30.06 | 30.25 | 29.73 | 29.74 | 26,610 | +3.70(+14.21%) |
Jul 08, 2015 | 26.63 | 26.63 | 25.88 | 26.04 | 49,822 | -2.40(-8.44%) |
Jul 07, 2015 | 28.36 | 28.63 | 27.65 | 28.44 | 86,555 | -1.99(-6.54%) |
Jul 06, 2015 | 30.61 | 30.62 | 30.00 | 30.43 | 24,755 | -4.24(-12.23%) |
Jul 02, 2015 | 34.67 | 34.67 | 34.67 | 0 | -0.50(-1.42%) | |
Jul 01, 2015 | 35.05 | 35.17 | 34.81 | 35.17 | 15,200 | +0.00(+0.00%) |
Jun 30, 2015 | 35.18 | 35.20 | 35.01 | 35.17 | 18,567 | -0.05(-0.14%) |
Jun 29, 2015 | 35.54 | 35.60 | 35.22 | 35.22 | 52,045 | -1.29(-3.53%) |
Jun 26, 2015 | 36.70 | 36.80 | 36.51 | 36.51 | 20,688 | -0.48(-1.30%) |
Jun 25, 2015 | 36.84 | 36.99 | 36.80 | 36.99 | 12,158 | +0.04(+0.11%) |
Jun 24, 2015 | 37.19 | 37.33 | 36.85 | 36.95 | 17,807 | -0.11(-0.30%) |
Jun 23, 2015 | 36.73 | 37.06 | 36.73 | 37.06 | 48,152 | +0.48(+1.31%) |
Jun 22, 2015 | 36.50 | 36.85 | 36.50 | 36.58 | 64,332 | +0.07(+0.19%) |
Jun 19, 2015 | 36.62 | 36.64 | 36.50 | 36.51 | 179,869 | -0.19(-0.52%) |
Jun 18, 2015 | 36.80 | 36.83 | 36.61 | 36.70 | 13,885 | +0.00(+0.00%) |
Jun 17, 2015 | 36.63 | 36.92 | 36.60 | 36.70 | 59,819 | +0.13(+0.36%) |
Jun 16, 2015 | 36.65 | 36.65 | 36.35 | 36.57 | 119,391 | -0.18(-0.49%) |
Jun 15, 2015 | 36.95 | 36.97 | 36.70 | 36.75 | 40,813 | -1.49(-3.90%) |
Jun 12, 2015 | 37.93 | 38.29 | 37.93 | 38.24 | 16,923 | +1.11(+2.99%) |
Jun 11, 2015 | 36.85 | 37.15 | 36.85 | 37.13 | 10,563 | +0.04(+0.11%) |
Jun 10, 2015 | 36.85 | 37.11 | 36.85 | 37.09 | 22,652 | -0.28(-0.75%) |
Jun 09, 2015 | 37.38 | 37.38 | 37.25 | 37.37 | 15,829 | -0.52(-1.37%) |
Jun 08, 2015 | 37.60 | 37.92 | 37.60 | 37.89 | 9,753 | +0.24(+0.64%) |
Jun 05, 2015 | 37.55 | 37.71 | 37.55 | 37.65 | 10,378 | -0.29(-0.76%) |
Jun 04, 2015 | 38.11 | 38.11 | 37.81 | 37.94 | 9,719 | -0.21(-0.55%) |
Jun 03, 2015 | 38.23 | 38.23 | 37.96 | 38.15 | 13,587 | -0.15(-0.39%) |
Jun 02, 2015 | 38.22 | 38.43 | 38.10 | 38.30 | 16,845 | -0.43(-1.11%) |
Jun 01, 2015 | 38.73 | 38.85 | 38.56 | 38.73 | 17,026 | +0.53(+1.39%) |
May 29, 2015 | 38.66 | 38.66 | 38.10 | 38.20 | 33,554 | -0.54(-1.39%) |
May 28, 2015 | 38.46 | 38.76 | 38.46 | 38.74 | 17,667 | -0.91(-2.30%) |
May 27, 2015 | 39.65 | 39.69 | 39.24 | 39.65 | 13,822 | -0.12(-0.29%) |
May 26, 2015 | 39.68 | 40.00 | 39.68 | 39.77 | 14,425 | +1.34(+3.50%) |
May 22, 2015 | 38.42 | 38.42 | 38.42 | 0 | +1.02(+2.73%) | |
May 21, 2015 | 37.10 | 37.40 | 37.10 | 37.40 | 10,058 | +0.10(+0.28%) |
May 20, 2015 | 37.29 | 37.40 | 37.10 | 37.30 | 11,250 | +0.18(+0.47%) |
May 19, 2015 | 37.10 | 37.19 | 37.10 | 37.12 | 31,175 | +0.23(+0.64%) |
May 18, 2015 | 36.71 | 37.00 | 36.71 | 36.88 | 14,965 | -0.58(-1.55%) |
May 15, 2015 | 37.31 | 37.53 | 37.14 | 37.47 | 13,062 | +1.80(+5.03%) |
May 14, 2015 | 35.60 | 35.84 | 35.57 | 35.67 | 10,004 | -0.24(-0.67%) |
May 13, 2015 | 36.35 | 36.35 | 35.79 | 35.91 | 21,387 | -0.79(-2.15%) |
May 12, 2015 | 36.78 | 36.78 | 36.42 | 36.70 | 14,429 | -0.59(-1.58%) |
May 11, 2015 | 37.33 | 37.45 | 37.20 | 37.29 | 30,824 | +0.35(+0.95%) |
May 08, 2015 | 36.58 | 36.94 | 36.58 | 36.94 | 13,211 | +0.74(+2.04%) |
May 07, 2015 | 36.03 | 36.22 | 35.80 | 36.20 | 28,267 | -0.30(-0.82%) |
May 06, 2015 | 36.92 | 37.10 | 36.39 | 36.50 | 34,735 | -0.50(-1.35%) |
May 05, 2015 | 37.53 | 37.53 | 37.00 | 37.00 | 11,878 | -1.15(-3.01%) |
May 04, 2015 | 38.27 | 38.27 | 38.00 | 38.15 | 19,919 | +0.10(+0.26%) |