Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.59 | 21.63 | 21.48 | 21.55 | 14,572 | +0.03(+0.14%) |
Apr 28, 2016 | 21.45 | 21.65 | 21.41 | 21.52 | 29,831 | -0.27(-1.24%) |
Apr 27, 2016 | 21.67 | 21.79 | 21.66 | 21.79 | 34,090 | +0.16(+0.74%) |
Apr 26, 2016 | 21.77 | 21.81 | 21.63 | 21.63 | 102,228 | -0.23(-1.07%) |
Apr 25, 2016 | 21.57 | 21.89 | 21.57 | 21.86 | 13,394 | +0.29(+1.32%) |
Apr 22, 2016 | 21.93 | 21.95 | 21.58 | 21.58 | 190,650 | -0.60(-2.71%) |
Apr 21, 2016 | 22.00 | 22.21 | 21.95 | 22.18 | 23,340 | -1.26(-5.37%) |
Apr 20, 2016 | 23.29 | 23.51 | 23.28 | 23.44 | 19,190 | +0.30(+1.27%) |
Apr 19, 2016 | 23.21 | 23.28 | 23.12 | 23.14 | 43,805 | +0.43(+1.92%) |
Apr 18, 2016 | 22.58 | 22.78 | 22.58 | 22.71 | 9,630 | +0.21(+0.93%) |
Apr 15, 2016 | 22.52 | 22.60 | 22.44 | 22.50 | 16,364 | +0.17(+0.76%) |
Apr 14, 2016 | 22.54 | 22.54 | 22.33 | 22.33 | 19,714 | +0.08(+0.36%) |
Apr 13, 2016 | 22.30 | 22.36 | 22.23 | 22.25 | 14,686 | +0.01(+0.04%) |
Apr 12, 2016 | 21.94 | 22.24 | 21.89 | 22.24 | 10,493 | +0.28(+1.28%) |
Apr 11, 2016 | 22.02 | 22.12 | 21.94 | 21.96 | 27,864 | -0.09(-0.41%) |
Apr 08, 2016 | 22.00 | 22.10 | 21.95 | 22.05 | 34,522 | +0.13(+0.59%) |
Apr 07, 2016 | 21.84 | 22.01 | 21.73 | 21.92 | 11,609 | -0.21(-0.95%) |
Apr 06, 2016 | 21.95 | 22.13 | 21.93 | 22.13 | 15,002 | +0.08(+0.36%) |
Apr 05, 2016 | 22.09 | 22.15 | 21.95 | 22.05 | 10,250 | -0.01(-0.03%) |
Apr 04, 2016 | 22.30 | 22.30 | 21.95 | 22.06 | 28,836 | +0.09(+0.39%) |
Apr 01, 2016 | 21.90 | 21.97 | 21.64 | 21.97 | 7,493 | -0.17(-0.77%) |
Mar 31, 2016 | 22.55 | 22.55 | 22.14 | 22.14 | 9,445 | -0.46(-2.04%) |
Mar 30, 2016 | 22.64 | 22.70 | 22.60 | 22.60 | 15,786 | +0.10(+0.44%) |
Mar 29, 2016 | 22.10 | 22.50 | 22.05 | 22.50 | 27,778 | +0.20(+0.90%) |
Mar 28, 2016 | 22.50 | 22.50 | 22.06 | 22.30 | 11,225 | +0.02(+0.09%) |
Mar 24, 2016 | 22.28 | 22.28 | 22.28 | 0 | -0.87(-3.76%) | |
Mar 23, 2016 | 23.23 | 23.29 | 23.09 | 23.15 | 13,320 | +0.32(+1.40%) |
Mar 22, 2016 | 22.56 | 22.83 | 22.42 | 22.83 | 10,274 | -0.04(-0.15%) |
Mar 21, 2016 | 22.68 | 22.91 | 22.68 | 22.86 | 14,892 | -0.04(-0.15%) |
Mar 18, 2016 | 22.85 | 23.03 | 22.80 | 22.90 | 11,709 | -0.13(-0.56%) |
Mar 17, 2016 | 22.79 | 23.05 | 22.79 | 23.03 | 14,888 | +0.28(+1.23%) |
Mar 16, 2016 | 22.63 | 22.93 | 22.52 | 22.75 | 44,809 | +0.01(+0.04%) |
Mar 15, 2016 | 22.71 | 22.87 | 22.65 | 22.74 | 12,464 | +0.03(+0.13%) |
Mar 14, 2016 | 22.60 | 22.79 | 22.60 | 22.71 | 11,125 | +0.19(+0.84%) |
Mar 11, 2016 | 22.56 | 22.65 | 22.52 | 22.52 | 9,316 | +0.30(+1.35%) |
Mar 10, 2016 | 22.43 | 22.43 | 21.83 | 22.22 | 8,914 | +0.29(+1.32%) |
Mar 09, 2016 | 21.85 | 22.09 | 21.77 | 21.93 | 8,648 | +0.27(+1.27%) |
Mar 08, 2016 | 21.66 | 21.85 | 21.55 | 21.66 | 19,621 | -0.04(-0.21%) |
Mar 07, 2016 | 21.56 | 21.79 | 21.56 | 21.70 | 17,042 | -0.20(-0.91%) |
Mar 04, 2016 | 21.80 | 21.92 | 21.75 | 21.90 | 9,888 | +0.36(+1.67%) |
Mar 03, 2016 | 21.35 | 21.54 | 21.24 | 21.54 | 13,429 | +0.19(+0.89%) |
Mar 02, 2016 | 21.20 | 21.35 | 21.11 | 21.35 | 15,733 | -0.51(-2.33%) |
Mar 01, 2016 | 21.55 | 21.86 | 21.53 | 21.86 | 21,821 | +0.64(+3.02%) |
Feb 29, 2016 | 21.20 | 21.34 | 21.10 | 21.22 | 32,727 | -0.03(-0.14%) |
Feb 26, 2016 | 21.58 | 21.66 | 21.25 | 21.25 | 17,172 | -0.51(-2.34%) |
Feb 25, 2016 | 21.68 | 21.76 | 21.40 | 21.76 | 23,884 | +0.11(+0.51%) |
Feb 24, 2016 | 21.29 | 21.65 | 21.17 | 21.65 | 18,138 | -0.06(-0.28%) |
Feb 23, 2016 | 21.84 | 21.90 | 21.71 | 21.71 | 31,872 | -0.01(-0.05%) |
Feb 22, 2016 | 21.68 | 21.72 | 21.60 | 21.72 | 33,894 | +0.15(+0.70%) |
Feb 19, 2016 | 21.21 | 21.57 | 21.21 | 21.57 | 30,040 | +0.16(+0.75%) |
Feb 18, 2016 | 21.30 | 21.47 | 21.24 | 21.41 | 23,870 | -0.13(-0.60%) |
Feb 17, 2016 | 21.26 | 21.58 | 21.26 | 21.54 | 23,309 | +0.49(+2.33%) |
Feb 16, 2016 | 21.02 | 21.05 | 20.77 | 21.05 | 25,998 | +0.08(+0.38%) |
Feb 12, 2016 | 20.97 | 20.97 | 20.97 | 0 | -0.24(-1.13%) | |
Feb 11, 2016 | 21.23 | 21.23 | 20.95 | 21.21 | 19,811 | -0.97(-4.37%) |
Feb 10, 2016 | 22.37 | 22.37 | 22.16 | 22.18 | 14,667 | -0.07(-0.31%) |
Feb 09, 2016 | 22.05 | 22.25 | 22.00 | 22.25 | 13,019 | -0.28(-1.24%) |
Feb 08, 2016 | 22.31 | 22.56 | 22.20 | 22.53 | 26,412 | +0.01(+0.04%) |
Feb 05, 2016 | 22.74 | 22.74 | 22.43 | 22.52 | 22,956 | -0.68(-2.93%) |
Feb 04, 2016 | 23.23 | 23.31 | 23.14 | 23.20 | 17,557 | -0.51(-2.15%) |
Feb 03, 2016 | 23.49 | 23.71 | 23.30 | 23.71 | 26,599 | +0.48(+2.07%) |
Feb 02, 2016 | 23.26 | 23.31 | 23.12 | 23.23 | 19,714 | -0.51(-2.15%) |
Feb 01, 2016 | 23.49 | 23.74 | 23.48 | 23.74 | 14,765 | +0.30(+1.28%) |
Jan 29, 2016 | 22.87 | 23.49 | 22.87 | 23.44 | 52,275 | +0.74(+3.26%) |
Jan 28, 2016 | 22.63 | 22.81 | 22.53 | 22.70 | 16,967 | +0.18(+0.80%) |
Jan 27, 2016 | 22.58 | 22.73 | 22.29 | 22.52 | 19,274 | -0.13(-0.57%) |
Jan 26, 2016 | 22.18 | 22.65 | 22.18 | 22.65 | 25,218 | +0.49(+2.23%) |
Jan 25, 2016 | 22.23 | 22.30 | 22.04 | 22.16 | 41,910 | -0.16(-0.72%) |
Jan 22, 2016 | 22.28 | 22.38 | 22.22 | 22.32 | 17,342 | +0.60(+2.76%) |
Jan 21, 2016 | 21.53 | 21.86 | 21.53 | 21.71 | 22,219 | +0.34(+1.61%) |
Jan 20, 2016 | 21.15 | 21.40 | 20.89 | 21.37 | 66,782 | -0.18(-0.84%) |
Jan 19, 2016 | 21.34 | 21.55 | 21.34 | 21.55 | 37,069 | +0.48(+2.25%) |
Jan 15, 2016 | 21.07 | 21.07 | 21.07 | 0 | -0.46(-2.11%) | |
Jan 14, 2016 | 21.44 | 21.67 | 21.34 | 21.53 | 22,891 | -0.05(-0.23%) |
Jan 13, 2016 | 21.78 | 21.78 | 21.42 | 21.58 | 20,377 | -0.29(-1.33%) |
Jan 12, 2016 | 21.72 | 21.87 | 21.64 | 21.87 | 21,087 | +0.37(+1.72%) |
Jan 11, 2016 | 21.58 | 21.73 | 21.44 | 21.50 | 27,687 | +0.15(+0.70%) |
Jan 08, 2016 | 21.69 | 21.71 | 21.35 | 21.35 | 23,159 | -0.34(-1.57%) |
Jan 07, 2016 | 21.60 | 21.72 | 21.55 | 21.69 | 11,891 | -0.07(-0.34%) |
Jan 06, 2016 | 21.69 | 21.86 | 21.61 | 21.77 | 18,691 | -0.16(-0.73%) |
Jan 05, 2016 | 21.90 | 21.96 | 21.73 | 21.93 | 24,794 | -0.30(-1.37%) |
Jan 04, 2016 | 22.22 | 22.28 | 21.80 | 22.23 | 42,786 | -0.57(-2.52%) |
Dec 31, 2015 | 22.80 | 22.80 | 22.80 | 0 | -0.27(-1.15%) | |
Dec 30, 2015 | 23.11 | 23.15 | 23.04 | 23.07 | 12,703 | -0.11(-0.45%) |
Dec 29, 2015 | 23.04 | 23.19 | 23.00 | 23.18 | 17,425 | +0.23(+0.98%) |
Dec 28, 2015 | 22.78 | 22.96 | 22.78 | 22.95 | 41,165 | +0.06(+0.28%) |
Dec 24, 2015 | 22.89 | 22.89 | 22.89 | 0 | +0.06(+0.24%) | |
Dec 23, 2015 | 22.71 | 22.88 | 22.70 | 22.83 | 29,792 | +0.22(+0.97%) |
Dec 22, 2015 | 22.60 | 22.61 | 22.41 | 22.61 | 36,437 | +0.05(+0.22%) |
Dec 21, 2015 | 22.65 | 22.71 | 22.35 | 22.56 | 41,924 | +0.05(+0.24%) |
Dec 18, 2015 | 22.66 | 22.69 | 22.40 | 22.50 | 63,115 | -0.29(-1.25%) |
Dec 17, 2015 | 22.95 | 22.95 | 22.79 | 22.79 | 6,844 | -0.19(-0.83%) |
Dec 16, 2015 | 22.72 | 23.04 | 22.61 | 22.98 | 18,848 | +0.58(+2.59%) |
Dec 15, 2015 | 22.36 | 22.46 | 22.27 | 22.40 | 31,282 | +0.20(+0.90%) |
Dec 14, 2015 | 22.34 | 22.41 | 22.10 | 22.20 | 21,097 | -0.12(-0.56%) |
Dec 11, 2015 | 22.40 | 22.49 | 22.32 | 22.32 | 19,584 | -0.18(-0.80%) |
Dec 10, 2015 | 22.48 | 22.59 | 22.40 | 22.50 | 65,948 | +0.06(+0.29%) |
Dec 09, 2015 | 22.55 | 22.57 | 22.25 | 22.44 | 14,509 | -0.24(-1.06%) |
Dec 08, 2015 | 22.68 | 22.80 | 22.52 | 22.68 | 19,505 | -0.24(-1.05%) |
Dec 07, 2015 | 22.74 | 22.92 | 22.69 | 22.92 | 11,749 | +0.08(+0.35%) |
Dec 04, 2015 | 22.64 | 22.84 | 22.50 | 22.84 | 9,492 | +0.10(+0.44%) |
Dec 03, 2015 | 22.85 | 22.93 | 22.51 | 22.74 | 10,013 | -0.26(-1.13%) |
Dec 02, 2015 | 22.84 | 23.00 | 22.84 | 23.00 | 17,588 | +0.07(+0.28%) |
Dec 01, 2015 | 22.93 | 22.97 | 22.79 | 22.93 | 15,774 | +0.16(+0.72%) |
Nov 30, 2015 | 22.73 | 22.77 | 22.60 | 22.77 | 12,997 | -0.13(-0.57%) |
Nov 27, 2015 | 22.84 | 22.90 | 22.74 | 22.90 | 4,080 | -0.03(-0.13%) |
Nov 25, 2015 | 22.93 | 22.93 | 22.93 | 0 | +0.33(+1.46%) | |
Nov 24, 2015 | 22.54 | 22.69 | 22.45 | 22.60 | 23,109 | -0.14(-0.62%) |
Nov 23, 2015 | 22.75 | 22.54 | 22.74 | 16,824 | -0.18(-0.76%) | |
Nov 20, 2015 | 22.95 | 23.07 | 22.85 | 22.91 | 13,216 | -0.14(-0.63%) |
Nov 19, 2015 | 23.01 | 23.19 | 23.01 | 23.06 | 19,583 | +0.08(+0.35%) |
Nov 18, 2015 | 22.90 | 22.98 | 22.79 | 22.98 | 8,661 | +0.24(+1.06%) |
Nov 17, 2015 | 22.81 | 23.01 | 22.74 | 22.74 | 19,629 | +0.13(+0.60%) |
Nov 16, 2015 | 22.40 | 22.69 | 22.39 | 22.61 | 27,221 | +0.05(+0.20%) |
Nov 13, 2015 | 22.62 | 22.72 | 22.45 | 22.56 | 7,095 | -0.24(-1.05%) |
Nov 12, 2015 | 22.71 | 22.94 | 22.68 | 22.80 | 10,188 | -0.14(-0.63%) |
Nov 11, 2015 | 23.03 | 23.11 | 22.82 | 22.95 | 13,320 | +0.20(+0.86%) |
Nov 10, 2015 | 22.50 | 22.78 | 22.40 | 22.75 | 26,166 | -0.04(-0.18%) |
Nov 09, 2015 | 22.76 | 22.85 | 22.67 | 22.79 | 16,907 | -0.32(-1.36%) |
Nov 06, 2015 | 23.09 | 23.17 | 22.95 | 23.11 | 10,317 | -0.59(-2.47%) |
Nov 05, 2015 | 23.55 | 23.69 | 23.52 | 23.69 | 7,733 | +0.29(+1.24%) |
Nov 04, 2015 | 23.40 | 23.41 | 23.25 | 23.40 | 13,348 | -0.05(-0.21%) |
Nov 03, 2015 | 23.34 | 23.45 | 23.34 | 23.45 | 19,289 | +0.04(+0.17%) |
Nov 02, 2015 | 23.45 | 23.49 | 23.31 | 23.41 | 64,059 | -0.13(-0.55%) |
Oct 30, 2015 | 23.48 | 23.60 | 23.43 | 23.54 | 19,579 | -0.10(-0.42%) |
Oct 29, 2015 | 23.38 | 23.64 | 23.38 | 23.64 | 12,291 | +0.35(+1.50%) |
Oct 28, 2015 | 23.43 | 23.47 | 23.06 | 23.29 | 14,013 | +0.05(+0.22%) |
Oct 27, 2015 | 23.24 | 23.24 | 23.09 | 23.24 | 9,897 | -0.12(-0.51%) |
Oct 26, 2015 | 23.26 | 23.37 | 23.21 | 23.36 | 19,521 | -0.10(-0.43%) |
Oct 23, 2015 | 23.41 | 23.48 | 23.35 | 23.46 | 7,720 | +0.33(+1.43%) |
Oct 22, 2015 | 23.08 | 23.15 | 22.95 | 23.13 | 49,546 | +0.88(+3.96%) |
Oct 21, 2015 | 22.35 | 22.35 | 22.19 | 22.25 | 7,703 | -0.11(-0.49%) |
Oct 20, 2015 | 22.33 | 22.47 | 22.33 | 22.36 | 13,738 | -0.03(-0.13%) |
Oct 19, 2015 | 22.36 | 22.45 | 22.30 | 22.39 | 10,940 | -0.11(-0.51%) |
Oct 16, 2015 | 22.50 | 22.53 | 22.45 | 22.50 | 12,927 | -0.05(-0.24%) |
Oct 15, 2015 | 22.54 | 22.71 | 22.52 | 22.56 | 11,884 | +0.06(+0.27%) |
Oct 14, 2015 | 22.29 | 22.50 | 22.29 | 22.50 | 8,959 | +0.43(+1.95%) |
Oct 13, 2015 | 22.22 | 22.24 | 22.07 | 22.07 | 9,818 | -0.21(-0.94%) |
Oct 12, 2015 | 22.09 | 22.28 | 22.09 | 22.28 | 13,876 | +0.34(+1.55%) |
Oct 09, 2015 | 21.91 | 22.04 | 21.88 | 21.94 | 24,894 | +0.07(+0.32%) |
Oct 08, 2015 | 21.51 | 21.92 | 21.51 | 21.87 | 19,921 | +0.36(+1.67%) |
Oct 07, 2015 | 21.39 | 21.51 | 21.34 | 21.51 | 17,836 | -0.15(-0.69%) |
Oct 06, 2015 | 21.68 | 21.74 | 21.54 | 21.66 | 18,397 | +0.27(+1.26%) |
Oct 05, 2015 | 21.20 | 21.39 | 21.20 | 21.39 | 123,766 | +0.65(+3.13%) |
Oct 02, 2015 | 20.41 | 20.83 | 20.41 | 20.74 | 18,438 | +0.44(+2.17%) |
Oct 01, 2015 | 20.36 | 20.36 | 20.12 | 20.30 | 28,536 | +0.21(+1.05%) |
Sep 30, 2015 | 20.13 | 20.13 | 20.01 | 20.09 | 46,444 | +0.24(+1.21%) |
Sep 29, 2015 | 19.75 | 19.93 | 19.75 | 19.85 | 48,971 | -0.26(-1.29%) |
Sep 28, 2015 | 20.05 | 20.20 | 19.94 | 20.11 | 15,091 | -0.20(-0.98%) |
Sep 25, 2015 | 20.27 | 20.36 | 20.14 | 20.31 | 14,556 | +0.18(+0.89%) |
Sep 24, 2015 | 20.10 | 20.30 | 20.08 | 20.13 | 33,964 | -0.10(-0.49%) |
Sep 23, 2015 | 20.34 | 20.43 | 20.12 | 20.23 | 11,936 | +0.00(+0.00%) |
Sep 22, 2015 | 20.26 | 20.26 | 20.06 | 20.23 | 71,456 | -0.42(-2.03%) |
Sep 21, 2015 | 20.85 | 20.85 | 20.61 | 20.65 | 18,669 | +0.08(+0.39%) |
Sep 18, 2015 | 20.80 | 20.84 | 20.55 | 20.57 | 15,721 | -0.59(-2.79%) |
Sep 17, 2015 | 20.80 | 21.23 | 20.80 | 21.16 | 14,250 | +0.50(+2.42%) |
Sep 16, 2015 | 20.64 | 20.70 | 20.51 | 20.66 | 24,898 | +0.60(+2.99%) |
Sep 15, 2015 | 19.95 | 20.12 | 19.91 | 20.06 | 60,420 | +0.11(+0.55%) |
Sep 14, 2015 | 20.09 | 20.09 | 19.94 | 19.95 | 20,727 | -0.46(-2.25%) |
Sep 11, 2015 | 20.26 | 20.41 | 20.23 | 20.41 | 32,502 | +0.07(+0.37%) |
Sep 10, 2015 | 20.21 | 20.49 | 20.15 | 20.34 | 36,651 | -0.05(-0.25%) |
Sep 09, 2015 | 20.62 | 20.62 | 20.34 | 20.39 | 17,543 | -0.16(-0.80%) |
Sep 08, 2015 | 20.58 | 20.63 | 20.43 | 20.55 | 29,583 | +0.26(+1.28%) |
Sep 04, 2015 | 20.29 | 20.29 | 20.29 | 0 | -0.35(-1.70%) | |
Sep 03, 2015 | 20.74 | 20.83 | 20.64 | 20.64 | 28,015 | +0.10(+0.49%) |
Sep 02, 2015 | 20.45 | 20.64 | 20.45 | 20.54 | 38,973 | +0.13(+0.64%) |
Sep 01, 2015 | 20.44 | 20.50 | 20.30 | 20.41 | 46,723 | -0.48(-2.32%) |
Aug 31, 2015 | 20.83 | 20.97 | 20.77 | 20.89 | 51,225 | +0.14(+0.70%) |
Aug 28, 2015 | 20.73 | 20.81 | 20.59 | 20.75 | 23,872 | -0.09(-0.43%) |
Aug 27, 2015 | 20.53 | 20.95 | 20.50 | 20.84 | 140,492 | -0.80(-3.70%) |
Aug 26, 2015 | 21.49 | 21.73 | 21.25 | 21.64 | 16,541 | +0.33(+1.55%) |
Aug 25, 2015 | 21.74 | 21.74 | 21.13 | 21.31 | 31,156 | -0.02(-0.09%) |
Aug 24, 2015 | 21.23 | 21.49 | 20.91 | 21.33 | 201,110 | -0.97(-4.35%) |
Aug 21, 2015 | 22.57 | 22.57 | 22.25 | 22.30 | 16,590 | -0.26(-1.15%) |
Aug 20, 2015 | 22.64 | 22.66 | 22.55 | 22.56 | 18,022 | -0.24(-1.05%) |
Aug 19, 2015 | 22.57 | 22.89 | 22.57 | 22.80 | 17,090 | +0.06(+0.26%) |
Aug 18, 2015 | 22.93 | 22.96 | 22.69 | 22.74 | 49,365 | -0.50(-2.15%) |
Aug 17, 2015 | 23.06 | 23.24 | 23.05 | 23.24 | 14,243 | -0.24(-1.02%) |
Aug 14, 2015 | 23.25 | 23.49 | 23.22 | 23.48 | 10,276 | -0.09(-0.38%) |
Aug 13, 2015 | 23.42 | 23.59 | 23.38 | 23.57 | 12,540 | +0.40(+1.73%) |
Aug 12, 2015 | 23.00 | 23.17 | 22.90 | 23.17 | 11,397 | -0.44(-1.86%) |
Aug 11, 2015 | 23.57 | 23.61 | 23.43 | 23.61 | 10,005 | -0.64(-2.64%) |
Aug 10, 2015 | 24.10 | 24.34 | 24.10 | 24.25 | 14,753 | +0.10(+0.41%) |
Aug 07, 2015 | 23.91 | 24.23 | 23.91 | 24.15 | 10,140 | -0.07(-0.29%) |
Aug 06, 2015 | 24.22 | 24.22 | 24.10 | 24.22 | 6,350 | +0.19(+0.79%) |
Aug 05, 2015 | 23.86 | 24.04 | 23.85 | 24.03 | 12,236 | +0.15(+0.63%) |
Aug 04, 2015 | 24.09 | 24.09 | 23.78 | 23.88 | 11,144 | -0.12(-0.50%) |
Aug 03, 2015 | 23.92 | 24.05 | 23.83 | 24.00 | 11,025 | +0.12(+0.50%) |
Jul 31, 2015 | 24.01 | 24.09 | 23.83 | 23.88 | 13,156 | +0.21(+0.89%) |
Jul 30, 2015 | 23.64 | 23.70 | 23.62 | 23.67 | 4,417 | -0.18(-0.75%) |
Jul 29, 2015 | 23.80 | 23.91 | 23.76 | 23.85 | 12,551 | -0.05(-0.23%) |
Jul 28, 2015 | 23.66 | 23.93 | 23.63 | 23.91 | 6,083 | +0.23(+0.95%) |
Jul 27, 2015 | 23.75 | 23.75 | 23.62 | 23.68 | 4,291 | -0.34(-1.42%) |
Jul 24, 2015 | 24.11 | 24.13 | 23.99 | 24.02 | 7,585 | -0.10(-0.42%) |
Jul 23, 2015 | 24.04 | 24.22 | 24.03 | 24.12 | 9,178 | +0.08(+0.34%) |
Jul 22, 2015 | 24.05 | 24.05 | 23.86 | 24.04 | 8,307 | -0.14(-0.58%) |
Jul 21, 2015 | 24.13 | 24.20 | 24.11 | 24.18 | 10,742 | +0.07(+0.29%) |
Jul 20, 2015 | 24.05 | 24.17 | 24.02 | 24.11 | 7,094 | +0.11(+0.46%) |
Jul 17, 2015 | 23.87 | 24.04 | 23.84 | 24.00 | 15,418 | -0.17(-0.70%) |
Jul 16, 2015 | 24.00 | 24.17 | 23.89 | 24.17 | 8,241 | +0.27(+1.13%) |
Jul 15, 2015 | 23.90 | 23.94 | 23.79 | 23.90 | 8,698 | -0.23(-0.95%) |
Jul 14, 2015 | 24.02 | 24.15 | 24.00 | 24.13 | 16,131 | +0.38(+1.62%) |
Jul 13, 2015 | 23.66 | 23.87 | 23.59 | 23.75 | 28,489 | -0.15(-0.65%) |
Jul 10, 2015 | 23.46 | 23.90 | 23.46 | 23.90 | 18,296 | +1.20(+5.29%) |
Jul 09, 2015 | 22.72 | 22.82 | 22.65 | 22.70 | 13,303 | +0.20(+0.89%) |
Jul 08, 2015 | 22.62 | 22.62 | 22.43 | 22.50 | 15,145 | -0.27(-1.19%) |
Jul 07, 2015 | 22.60 | 22.90 | 22.39 | 22.77 | 10,211 | +0.10(+0.44%) |
Jul 06, 2015 | 22.55 | 22.85 | 22.55 | 22.67 | 7,594 | -0.51(-2.20%) |
Jul 02, 2015 | 23.18 | 23.18 | 23.18 | 0 | -0.05(-0.22%) | |
Jul 01, 2015 | 23.32 | 23.41 | 23.13 | 23.23 | 7,676 | +0.26(+1.13%) |
Jun 30, 2015 | 23.30 | 23.30 | 22.87 | 22.97 | 11,510 | -0.73(-3.08%) |
Jun 29, 2015 | 23.74 | 23.74 | 23.47 | 23.70 | 10,425 | -0.51(-2.11%) |
Jun 26, 2015 | 24.34 | 24.34 | 24.01 | 24.21 | 5,499 | +0.25(+1.04%) |
Jun 25, 2015 | 24.00 | 24.15 | 23.96 | 23.96 | 11,891 | -0.11(-0.46%) |
Jun 24, 2015 | 24.12 | 24.18 | 24.01 | 24.07 | 9,718 | +0.24(+1.01%) |
Jun 23, 2015 | 23.70 | 23.83 | 23.66 | 23.83 | 6,172 | -0.03(-0.13%) |
Jun 22, 2015 | 23.89 | 23.98 | 23.86 | 23.86 | 12,718 | +0.06(+0.25%) |
Jun 19, 2015 | 23.61 | 23.84 | 23.61 | 23.80 | 8,900 | -0.31(-1.29%) |
Jun 18, 2015 | 23.60 | 24.21 | 23.60 | 24.11 | 6,859 | +0.60(+2.55%) |
Jun 17, 2015 | 23.58 | 23.60 | 23.35 | 23.51 | 23,584 | -0.02(-0.08%) |
Jun 16, 2015 | 23.42 | 23.61 | 23.42 | 23.53 | 6,410 | -0.05(-0.21%) |
Jun 15, 2015 | 23.34 | 23.58 | 23.34 | 23.58 | 11,449 | +0.05(+0.21%) |
Jun 12, 2015 | 23.54 | 23.71 | 23.46 | 23.53 | 19,002 | -0.39(-1.63%) |
Jun 11, 2015 | 23.93 | 24.21 | 23.87 | 23.92 | 17,965 | -0.26(-1.08%) |
Jun 10, 2015 | 23.90 | 24.18 | 23.90 | 24.18 | 8,467 | +0.39(+1.64%) |
Jun 09, 2015 | 23.66 | 23.81 | 23.56 | 23.79 | 16,954 | +0.33(+1.41%) |
Jun 08, 2015 | 23.39 | 23.64 | 23.39 | 23.46 | 6,732 | -0.16(-0.70%) |
Jun 05, 2015 | 23.37 | 23.84 | 23.23 | 23.62 | 13,824 | -0.27(-1.13%) |
Jun 04, 2015 | 24.15 | 24.21 | 23.88 | 23.89 | 6,841 | -0.39(-1.59%) |
Jun 03, 2015 | 24.26 | 24.29 | 24.13 | 24.28 | 7,038 | -0.04(-0.16%) |
Jun 02, 2015 | 24.27 | 24.37 | 24.17 | 24.32 | 43,926 | -0.72(-2.88%) |
Jun 01, 2015 | 24.92 | 25.06 | 24.90 | 25.04 | 23,351 | +0.24(+0.97%) |
May 29, 2015 | 24.62 | 24.80 | 24.62 | 24.80 | 17,590 | +0.08(+0.32%) |
May 28, 2015 | 24.55 | 24.82 | 24.55 | 24.72 | 17,128 | +0.19(+0.77%) |
May 27, 2015 | 24.08 | 24.54 | 24.08 | 24.53 | 8,393 | +0.35(+1.45%) |
May 26, 2015 | 24.35 | 24.35 | 24.06 | 24.18 | 10,322 | -0.36(-1.47%) |
May 22, 2015 | 24.54 | 24.54 | 24.54 | 0 | -0.42(-1.68%) | |
May 21, 2015 | 24.76 | 24.96 | 24.76 | 24.96 | 14,308 | +0.03(+0.12%) |
May 20, 2015 | 24.75 | 25.07 | 24.75 | 24.93 | 6,710 | +0.10(+0.40%) |
May 19, 2015 | 24.75 | 24.89 | 24.69 | 24.83 | 24,307 | +0.03(+0.12%) |
May 18, 2015 | 24.69 | 24.83 | 24.69 | 24.80 | 5,759 | -0.11(-0.44%) |
May 15, 2015 | 24.70 | 24.91 | 24.57 | 24.91 | 12,029 | +0.11(+0.44%) |
May 14, 2015 | 24.76 | 24.83 | 24.60 | 24.80 | 125,769 | +0.26(+1.06%) |
May 13, 2015 | 24.75 | 24.77 | 24.48 | 24.54 | 149,909 | +0.04(+0.16%) |
May 12, 2015 | 24.44 | 24.52 | 24.37 | 24.50 | 90,580 | -0.05(-0.20%) |
May 11, 2015 | 24.35 | 24.61 | 24.35 | 24.55 | 14,723 | -0.45(-1.80%) |
May 08, 2015 | 24.95 | 25.06 | 24.81 | 25.00 | 16,563 | +0.30(+1.21%) |
May 07, 2015 | 24.43 | 24.70 | 24.43 | 24.70 | 14,910 | -0.08(-0.32%) |
May 06, 2015 | 25.05 | 25.05 | 24.78 | 24.78 | 10,862 | -0.04(-0.16%) |
May 05, 2015 | 25.02 | 25.05 | 24.72 | 24.82 | 8,280 | -0.53(-2.09%) |
May 04, 2015 | 25.25 | 25.40 | 25.13 | 25.35 | 274,015 | +0.51(+2.05%) |