Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.73 | 13.08 | 12.54 | 12.83 | 1,215,398 | +0.13(+1.02%) |
Apr 28, 2016 | 13.05 | 13.05 | 12.65 | 12.70 | 438,580 | -0.49(-3.71%) |
Apr 27, 2016 | 12.96 | 13.35 | 12.80 | 13.19 | 684,247 | +0.27(+2.09%) |
Apr 26, 2016 | 12.82 | 13.12 | 12.71 | 12.92 | 1,021,852 | +0.22(+1.73%) |
Apr 25, 2016 | 12.19 | 12.72 | 12.19 | 12.70 | 1,095,558 | +0.50(+4.10%) |
Apr 22, 2016 | 11.88 | 12.30 | 11.88 | 12.20 | 565,647 | +0.40(+3.39%) |
Apr 21, 2016 | 11.81 | 12.03 | 11.63 | 11.80 | 457,881 | +0.00(+0.00%) |
Apr 20, 2016 | 11.53 | 11.88 | 11.43 | 11.80 | 443,500 | +0.29(+2.52%) |
Apr 19, 2016 | 11.55 | 11.73 | 11.44 | 11.51 | 458,994 | +0.02(+0.17%) |
Apr 18, 2016 | 11.15 | 11.58 | 11.12 | 11.49 | 427,845 | +0.19(+1.68%) |
Apr 15, 2016 | 11.41 | 11.66 | 11.28 | 11.30 | 301,003 | -0.16(-1.40%) |
Apr 14, 2016 | 11.28 | 11.61 | 11.13 | 11.46 | 766,531 | +0.29(+2.60%) |
Apr 13, 2016 | 10.53 | 11.20 | 10.45 | 11.17 | 849,138 | +0.84(+8.13%) |
Apr 12, 2016 | 9.980 | 10.62 | 9.870 | 10.33 | 1,295,287 | +0.05(+0.49%) |
Apr 11, 2016 | 9.760 | 11.04 | 9.730 | 10.28 | 3,220,633 | -2.15(-17.30%) |
Apr 08, 2016 | 12.40 | 12.85 | 12.36 | 12.43 | 358,872 | +0.24(+1.97%) |
Apr 07, 2016 | 11.95 | 12.25 | 11.95 | 12.19 | 848,994 | +0.12(+0.99%) |
Apr 06, 2016 | 11.99 | 12.19 | 11.83 | 12.07 | 203,096 | +0.09(+0.75%) |
Apr 05, 2016 | 11.96 | 12.20 | 11.77 | 11.98 | 254,635 | -0.10(-0.83%) |
Apr 04, 2016 | 12.55 | 12.67 | 12.03 | 12.08 | 455,030 | -0.46(-3.67%) |
Apr 01, 2016 | 12.33 | 12.60 | 11.96 | 12.54 | 471,530 | +0.00(+0.00%) |
Mar 31, 2016 | 12.05 | 12.64 | 12.05 | 12.54 | 924,093 | +0.52(+4.33%) |
Mar 30, 2016 | 12.23 | 12.36 | 11.90 | 12.02 | 430,000 | -0.14(-1.15%) |
Mar 29, 2016 | 11.78 | 12.17 | 11.32 | 12.16 | 465,668 | +0.32(+2.70%) |
Mar 28, 2016 | 12.17 | 12.17 | 11.46 | 11.84 | 725,077 | -0.28(-2.31%) |
Mar 24, 2016 | 11.67 | 12.12 | 12.12 | 12.12 | 828,000 | +0.29(+2.45%) |
Mar 23, 2016 | 12.44 | 12.52 | 11.73 | 11.83 | 728,839 | -0.69(-5.51%) |
Mar 22, 2016 | 12.39 | 12.63 | 12.28 | 12.52 | 461,818 | -0.04(-0.32%) |
Mar 21, 2016 | 12.75 | 13.00 | 12.38 | 12.56 | 715,067 | -0.27(-2.10%) |
Mar 18, 2016 | 12.39 | 12.87 | 12.22 | 12.83 | 1,109,668 | +0.55(+4.48%) |
Mar 17, 2016 | 11.54 | 12.39 | 11.50 | 12.28 | 988,232 | +0.73(+6.32%) |
Mar 16, 2016 | 11.24 | 11.60 | 11.18 | 11.55 | 404,202 | +0.28(+2.48%) |
Mar 15, 2016 | 11.44 | 11.44 | 11.04 | 11.27 | 397,177 | -0.29(-2.51%) |
Mar 14, 2016 | 11.75 | 11.92 | 11.45 | 11.56 | 379,800 | -0.18(-1.53%) |
Mar 11, 2016 | 11.59 | 11.83 | 11.28 | 11.74 | 532,150 | +0.24(+2.09%) |
Mar 10, 2016 | 11.25 | 12.13 | 11.14 | 11.50 | 1,410,629 | +1.05(+10.05%) |
Mar 09, 2016 | 10.24 | 10.56 | 10.04 | 10.45 | 441,832 | +0.24(+2.35%) |
Mar 08, 2016 | 10.72 | 10.83 | 10.17 | 10.21 | 489,712 | -0.61(-5.64%) |
Mar 07, 2016 | 10.40 | 10.91 | 10.25 | 10.82 | 626,364 | +0.41(+3.94%) |
Mar 04, 2016 | 10.37 | 10.76 | 9.980 | 10.41 | 674,842 | +0.14(+1.36%) |
Mar 03, 2016 | 9.780 | 10.57 | 9.640 | 10.27 | 1,113,734 | +0.53(+5.44%) |
Mar 02, 2016 | 9.260 | 9.900 | 9.230 | 9.740 | 1,049,123 | +0.54(+5.87%) |
Mar 01, 2016 | 9.140 | 9.310 | 8.880 | 9.200 | 736,002 | +0.13(+1.43%) |
Feb 29, 2016 | 8.980 | 9.280 | 8.940 | 9.070 | 977,304 | -0.08(-0.87%) |
Feb 26, 2016 | 8.720 | 9.400 | 8.260 | 9.150 | 1,366,055 | +0.32(+3.62%) |
Feb 25, 2016 | 11.50 | 11.50 | 8.550 | 8.830 | 2,980,030 | -3.06(-25.74%) |
Feb 24, 2016 | 11.45 | 11.98 | 11.22 | 11.89 | 498,500 | +0.18(+1.54%) |
Feb 23, 2016 | 11.90 | 11.96 | 11.52 | 11.71 | 444,038 | -0.34(-2.82%) |
Feb 22, 2016 | 11.42 | 12.22 | 11.42 | 12.05 | 756,078 | +0.85(+7.59%) |
Feb 19, 2016 | 11.42 | 11.48 | 10.87 | 11.20 | 332,126 | -0.32(-2.78%) |
Feb 18, 2016 | 11.57 | 11.62 | 11.14 | 11.52 | 522,359 | +0.01(+0.09%) |
Feb 17, 2016 | 11.60 | 11.87 | 11.46 | 11.51 | 427,010 | +0.06(+0.52%) |
Feb 16, 2016 | 11.14 | 11.50 | 10.88 | 11.45 | 679,504 | +0.44(+4.00%) |
Feb 12, 2016 | 10.29 | 11.01 | 11.01 | 11.01 | 727,600 | +0.71(+6.89%) |
Feb 11, 2016 | 10.52 | 10.69 | 10.01 | 10.30 | 757,341 | -0.51(-4.72%) |
Feb 10, 2016 | 10.99 | 11.26 | 10.65 | 10.81 | 740,006 | -0.03(-0.28%) |
Feb 09, 2016 | 11.22 | 11.44 | 10.65 | 10.84 | 538,336 | -0.66(-5.74%) |
Feb 08, 2016 | 11.33 | 11.53 | 11.06 | 11.50 | 691,769 | -0.09(-0.78%) |
Feb 05, 2016 | 11.96 | 12.32 | 11.56 | 11.59 | 545,424 | -0.42(-3.50%) |
Feb 04, 2016 | 11.89 | 12.40 | 11.45 | 12.01 | 715,040 | +0.11(+0.92%) |
Feb 03, 2016 | 11.93 | 12.03 | 11.33 | 11.90 | 406,569 | +0.09(+0.76%) |
Feb 02, 2016 | 12.07 | 12.18 | 11.60 | 11.81 | 542,498 | -0.54(-4.37%) |
Feb 01, 2016 | 12.15 | 12.49 | 11.79 | 12.35 | 491,028 | +0.07(+0.57%) |
Jan 29, 2016 | 11.67 | 12.30 | 11.67 | 12.28 | 857,569 | +0.64(+5.50%) |
Jan 28, 2016 | 12.06 | 12.07 | 11.50 | 11.64 | 391,796 | -0.19(-1.61%) |
Jan 27, 2016 | 11.85 | 12.32 | 11.68 | 11.83 | 484,304 | +0.03(+0.25%) |
Jan 26, 2016 | 11.54 | 11.88 | 11.21 | 11.80 | 410,449 | +0.27(+2.34%) |
Jan 25, 2016 | 12.62 | 12.66 | 11.51 | 11.53 | 754,030 | -1.27(-9.92%) |
Jan 22, 2016 | 12.76 | 13.20 | 12.48 | 12.80 | 773,306 | +0.33(+2.65%) |
Jan 21, 2016 | 12.22 | 13.11 | 12.14 | 12.47 | 628,910 | +0.20(+1.63%) |
Jan 20, 2016 | 11.89 | 12.49 | 11.15 | 12.27 | 948,501 | +0.14(+1.15%) |
Jan 19, 2016 | 13.06 | 13.06 | 11.87 | 12.13 | 778,167 | -0.78(-6.04%) |
Jan 15, 2016 | 13.11 | 12.91 | 12.91 | 12.91 | 731,400 | -0.68(-5.00%) |
Jan 14, 2016 | 13.73 | 13.75 | 13.12 | 13.59 | 667,686 | -0.05(-0.37%) |
Jan 13, 2016 | 14.46 | 14.77 | 13.60 | 13.64 | 691,822 | -0.82(-5.67%) |
Jan 12, 2016 | 14.67 | 14.95 | 13.97 | 14.46 | 917,460 | +0.00(+0.00%) |
Jan 11, 2016 | 14.78 | 14.84 | 14.27 | 14.46 | 614,999 | -0.21(-1.43%) |
Jan 08, 2016 | 15.32 | 15.54 | 14.66 | 14.67 | 788,628 | -0.61(-3.99%) |
Jan 07, 2016 | 15.52 | 15.87 | 15.28 | 15.28 | 1,179,926 | -0.62(-3.90%) |
Jan 06, 2016 | 15.73 | 16.27 | 15.72 | 15.90 | 623,638 | -0.10(-0.62%) |
Jan 05, 2016 | 16.27 | 16.45 | 15.91 | 16.00 | 532,814 | -0.27(-1.66%) |
Jan 04, 2016 | 15.89 | 16.50 | 15.76 | 16.27 | 545,819 | +0.07(+0.43%) |
Dec 31, 2015 | 16.16 | 16.20 | 16.20 | 16.20 | 456,800 | +0.00(+0.00%) |
Dec 30, 2015 | 16.43 | 16.66 | 16.15 | 16.20 | 508,463 | -0.25(-1.52%) |
Dec 29, 2015 | 16.00 | 16.52 | 15.89 | 16.45 | 614,876 | +0.52(+3.26%) |
Dec 28, 2015 | 16.39 | 16.39 | 15.83 | 15.93 | 408,443 | -0.43(-2.63%) |
Dec 24, 2015 | 16.05 | 16.36 | 16.36 | 16.36 | 551,400 | +0.35(+2.19%) |
Dec 23, 2015 | 15.42 | 16.33 | 15.42 | 16.01 | 877,968 | +0.64(+4.16%) |
Dec 22, 2015 | 14.81 | 15.54 | 14.73 | 15.37 | 830,446 | +0.62(+4.20%) |
Dec 21, 2015 | 14.68 | 14.77 | 14.44 | 14.75 | 518,094 | +0.14(+0.96%) |
Dec 18, 2015 | 15.15 | 15.63 | 14.55 | 14.61 | 1,440,973 | -0.61(-4.01%) |
Dec 17, 2015 | 15.51 | 15.94 | 15.15 | 15.22 | 664,607 | -0.24(-1.55%) |
Dec 16, 2015 | 14.91 | 15.51 | 14.81 | 15.46 | 1,144,857 | +0.69(+4.67%) |
Dec 15, 2015 | 14.40 | 14.96 | 14.40 | 14.77 | 563,001 | +0.43(+3.00%) |
Dec 14, 2015 | 14.43 | 14.48 | 14.12 | 14.34 | 548,922 | -0.05(-0.35%) |
Dec 11, 2015 | 14.76 | 14.89 | 14.36 | 14.39 | 500,056 | -0.63(-4.19%) |
Dec 10, 2015 | 14.80 | 15.16 | 14.69 | 15.02 | 473,252 | +0.20(+1.35%) |
Dec 09, 2015 | 15.05 | 15.35 | 14.81 | 14.82 | 421,665 | -0.23(-1.53%) |
Dec 08, 2015 | 14.88 | 15.28 | 14.81 | 15.05 | 430,441 | -0.10(-0.66%) |
Dec 07, 2015 | 15.31 | 15.36 | 15.07 | 15.15 | 459,858 | -0.30(-1.94%) |
Dec 04, 2015 | 15.78 | 15.81 | 15.39 | 15.45 | 753,483 | -0.38(-2.40%) |
Dec 03, 2015 | 16.24 | 16.24 | 15.82 | 15.83 | 586,568 | -0.32(-1.98%) |
Dec 02, 2015 | 16.71 | 16.86 | 16.04 | 16.15 | 548,367 | -0.59(-3.52%) |
Dec 01, 2015 | 17.01 | 17.20 | 16.56 | 16.74 | 515,327 | -0.23(-1.36%) |
Nov 30, 2015 | 16.99 | 17.15 | 16.81 | 16.97 | 772,825 | +0.06(+0.35%) |
Nov 27, 2015 | 16.57 | 17.20 | 16.57 | 16.91 | 402,875 | +0.31(+1.87%) |
Nov 25, 2015 | 16.71 | 16.60 | 16.60 | 16.60 | 627,200 | -0.12(-0.72%) |
Nov 24, 2015 | 16.65 | 16.90 | 16.29 | 16.72 | 620,074 | +0.05(+0.30%) |
Nov 23, 2015 | 16.49 | 16.83 | 16.42 | 16.67 | 463,279 | +0.15(+0.91%) |
Nov 20, 2015 | 16.55 | 16.86 | 16.45 | 16.52 | 512,423 | +0.09(+0.55%) |
Nov 19, 2015 | 16.08 | 16.49 | 16.08 | 16.43 | 597,765 | +0.30(+1.86%) |
Nov 18, 2015 | 15.82 | 16.35 | 15.82 | 16.13 | 633,395 | +0.27(+1.70%) |
Nov 17, 2015 | 16.08 | 16.23 | 15.71 | 15.86 | 716,930 | -0.16(-1.00%) |
Nov 16, 2015 | 15.54 | 16.02 | 15.36 | 16.02 | 759,370 | +0.49(+3.16%) |
Nov 13, 2015 | 15.80 | 16.06 | 15.49 | 15.53 | 927,787 | -0.38(-2.39%) |
Nov 12, 2015 | 16.23 | 16.75 | 15.89 | 15.91 | 636,613 | -0.56(-3.40%) |
Nov 11, 2015 | 16.99 | 17.17 | 16.45 | 16.47 | 604,453 | -0.41(-2.43%) |
Nov 10, 2015 | 16.90 | 17.02 | 16.49 | 16.88 | 753,243 | -0.02(-0.12%) |
Nov 09, 2015 | 17.45 | 17.68 | 16.63 | 16.90 | 1,008,718 | -0.65(-3.70%) |
Nov 06, 2015 | 16.64 | 18.68 | 16.42 | 17.55 | 2,430,065 | +0.66(+3.91%) |
Nov 05, 2015 | 14.82 | 17.61 | 14.82 | 16.89 | 2,098,690 | +2.32(+15.92%) |
Nov 04, 2015 | 14.94 | 14.96 | 14.42 | 14.57 | 1,016,990 | -0.38(-2.54%) |
Nov 03, 2015 | 15.38 | 15.55 | 14.91 | 14.95 | 643,716 | -0.44(-2.86%) |
Nov 02, 2015 | 14.67 | 15.48 | 14.67 | 15.39 | 781,166 | +0.69(+4.69%) |
Oct 30, 2015 | 14.81 | 14.84 | 14.44 | 14.70 | 932,927 | -0.09(-0.61%) |
Oct 29, 2015 | 14.21 | 15.04 | 14.20 | 14.79 | 1,346,223 | +0.57(+4.01%) |
Oct 28, 2015 | 13.98 | 14.80 | 13.96 | 14.22 | 1,306,366 | +0.25(+1.79%) |
Oct 27, 2015 | 14.33 | 14.33 | 13.25 | 13.97 | 918,065 | -0.47(-3.25%) |
Oct 26, 2015 | 14.34 | 14.57 | 14.08 | 14.44 | 510,850 | +0.03(+0.21%) |
Oct 23, 2015 | 14.34 | 14.54 | 14.16 | 14.41 | 437,269 | +0.21(+1.48%) |
Oct 22, 2015 | 14.44 | 14.60 | 14.05 | 14.20 | 405,630 | -0.19(-1.32%) |
Oct 21, 2015 | 15.02 | 15.10 | 14.36 | 14.39 | 276,379 | -0.59(-3.94%) |
Oct 20, 2015 | 14.98 | 15.24 | 14.92 | 14.98 | 244,611 | +0.00(+0.00%) |
Oct 19, 2015 | 15.10 | 15.28 | 14.94 | 14.98 | 371,585 | -0.20(-1.32%) |
Oct 16, 2015 | 15.44 | 15.62 | 15.11 | 15.18 | 320,102 | -0.24(-1.56%) |
Oct 15, 2015 | 14.94 | 15.47 | 14.87 | 15.42 | 371,990 | +0.53(+3.56%) |
Oct 14, 2015 | 15.25 | 15.25 | 14.72 | 14.89 | 339,562 | -0.35(-2.30%) |
Oct 13, 2015 | 15.52 | 15.75 | 15.21 | 15.24 | 546,954 | -0.30(-1.93%) |
Oct 12, 2015 | 15.76 | 15.76 | 15.38 | 15.54 | 553,736 | -0.20(-1.27%) |
Oct 09, 2015 | 15.67 | 16.05 | 15.59 | 15.74 | 716,025 | +0.13(+0.83%) |
Oct 08, 2015 | 15.47 | 15.85 | 15.45 | 15.61 | 1,182,974 | +0.16(+1.04%) |
Oct 07, 2015 | 14.61 | 15.73 | 14.57 | 15.45 | 1,069,427 | +0.94(+6.48%) |
Oct 06, 2015 | 14.47 | 14.69 | 14.39 | 14.51 | 513,623 | +0.08(+0.55%) |
Oct 05, 2015 | 13.95 | 14.57 | 13.95 | 14.43 | 1,127,927 | +0.52(+3.74%) |
Oct 02, 2015 | 13.78 | 13.95 | 13.61 | 13.91 | 576,549 | +0.02(+0.14%) |
Oct 01, 2015 | 14.11 | 14.25 | 13.74 | 13.89 | 406,857 | -0.23(-1.63%) |
Sep 30, 2015 | 14.41 | 14.41 | 13.92 | 14.12 | 490,334 | +0.17(+1.22%) |
Sep 29, 2015 | 14.27 | 14.34 | 13.85 | 13.95 | 313,144 | -0.32(-2.24%) |
Sep 28, 2015 | 14.73 | 14.79 | 14.18 | 14.27 | 304,936 | -0.53(-3.58%) |
Sep 25, 2015 | 15.37 | 15.40 | 14.75 | 14.80 | 438,960 | -0.45(-2.95%) |
Sep 24, 2015 | 15.06 | 15.28 | 14.90 | 15.25 | 317,829 | +0.08(+0.53%) |
Sep 23, 2015 | 15.31 | 15.34 | 15.04 | 15.17 | 351,566 | -0.13(-0.85%) |
Sep 22, 2015 | 15.50 | 15.55 | 15.14 | 15.30 | 558,553 | -0.35(-2.24%) |
Sep 21, 2015 | 15.55 | 15.70 | 15.51 | 15.65 | 627,156 | +0.16(+1.03%) |
Sep 18, 2015 | 15.75 | 15.79 | 15.36 | 15.49 | 1,510,545 | -0.38(-2.39%) |
Sep 17, 2015 | 16.01 | 16.08 | 15.85 | 15.87 | 653,773 | -0.11(-0.69%) |
Sep 16, 2015 | 15.90 | 16.14 | 15.90 | 15.98 | 554,203 | +0.08(+0.50%) |
Sep 15, 2015 | 16.07 | 16.14 | 15.73 | 15.90 | 548,299 | -0.12(-0.75%) |
Sep 14, 2015 | 16.03 | 16.10 | 15.87 | 16.02 | 386,434 | +0.00(+0.00%) |
Sep 11, 2015 | 15.83 | 16.02 | 15.76 | 16.02 | 704,484 | +0.09(+0.56%) |
Sep 10, 2015 | 15.68 | 16.11 | 15.68 | 15.93 | 452,194 | +0.22(+1.40%) |
Sep 09, 2015 | 16.00 | 16.17 | 15.69 | 15.71 | 564,399 | -0.19(-1.19%) |
Sep 08, 2015 | 15.82 | 15.96 | 15.52 | 15.90 | 798,962 | +0.30(+1.92%) |
Sep 04, 2015 | 15.62 | 15.60 | 15.60 | 15.60 | 385,500 | -0.21(-1.33%) |
Sep 03, 2015 | 15.95 | 16.18 | 15.73 | 15.81 | 612,612 | -0.10(-0.63%) |
Sep 02, 2015 | 16.00 | 16.01 | 15.50 | 15.91 | 509,078 | +0.08(+0.51%) |
Sep 01, 2015 | 15.96 | 16.22 | 15.78 | 15.83 | 726,323 | -0.37(-2.28%) |
Aug 31, 2015 | 16.16 | 16.38 | 16.07 | 16.20 | 504,206 | -0.09(-0.55%) |
Aug 28, 2015 | 16.33 | 16.36 | 16.06 | 16.29 | 479,824 | -0.10(-0.61%) |
Aug 27, 2015 | 16.40 | 16.64 | 16.23 | 16.39 | 1,010,426 | +0.12(+0.74%) |
Aug 26, 2015 | 16.16 | 16.30 | 15.70 | 16.27 | 764,511 | +0.41(+2.59%) |
Aug 25, 2015 | 16.22 | 16.29 | 15.82 | 15.86 | 876,639 | +0.02(+0.13%) |
Aug 24, 2015 | 15.33 | 16.09 | 15.08 | 15.84 | 1,625,707 | -0.24(-1.49%) |
Aug 21, 2015 | 15.75 | 16.66 | 15.68 | 16.08 | 1,576,141 | +0.06(+0.37%) |
Aug 20, 2015 | 15.87 | 16.48 | 15.63 | 16.02 | 1,800,053 | +0.06(+0.38%) |
Aug 19, 2015 | 15.97 | 16.19 | 15.34 | 15.96 | 1,188,145 | -0.03(-0.19%) |
Aug 18, 2015 | 16.26 | 16.36 | 15.67 | 15.99 | 1,122,045 | -0.29(-1.78%) |
Aug 17, 2015 | 16.43 | 16.50 | 16.11 | 16.28 | 929,766 | -0.22(-1.33%) |
Aug 14, 2015 | 16.45 | 16.68 | 16.27 | 16.50 | 797,174 | +0.04(+0.24%) |
Aug 13, 2015 | 16.79 | 17.03 | 16.32 | 16.46 | 1,042,917 | -0.47(-2.78%) |
Aug 12, 2015 | 16.87 | 17.23 | 16.60 | 16.93 | 2,201,128 | -0.05(-0.29%) |
Aug 11, 2015 | 16.23 | 17.03 | 16.14 | 16.98 | 1,775,505 | +0.48(+2.91%) |
Aug 10, 2015 | 16.23 | 16.63 | 15.36 | 16.50 | 3,467,011 | +0.90(+5.77%) |
Aug 07, 2015 | 15.53 | 16.57 | 14.98 | 15.60 | 4,742,123 | -0.68(-4.18%) |
Aug 06, 2015 | 21.99 | 22.18 | 13.80 | 16.28 | 10,548,196 | -7.81(-32.42%) |
Aug 05, 2015 | 24.38 | 24.66 | 23.96 | 24.09 | 573,800 | -0.21(-0.86%) |
Aug 04, 2015 | 24.46 | 24.60 | 24.20 | 24.30 | 453,140 | -0.17(-0.69%) |
Aug 03, 2015 | 25.00 | 25.00 | 24.34 | 24.47 | 360,684 | -0.49(-1.96%) |
Jul 31, 2015 | 24.76 | 25.19 | 24.76 | 24.96 | 387,724 | +0.21(+0.85%) |
Jul 30, 2015 | 25.03 | 25.03 | 24.66 | 24.75 | 489,462 | -0.36(-1.43%) |
Jul 29, 2015 | 25.39 | 25.45 | 24.98 | 25.11 | 488,191 | -0.29(-1.14%) |
Jul 28, 2015 | 25.82 | 25.83 | 25.38 | 25.40 | 240,282 | -0.31(-1.21%) |
Jul 27, 2015 | 25.69 | 25.92 | 25.66 | 25.71 | 347,000 | -0.12(-0.46%) |
Jul 24, 2015 | 25.94 | 26.16 | 25.80 | 25.83 | 376,761 | -0.16(-0.62%) |
Jul 23, 2015 | 26.26 | 26.38 | 25.96 | 25.99 | 576,519 | -0.18(-0.69%) |
Jul 22, 2015 | 26.04 | 26.37 | 26.01 | 26.17 | 362,761 | +0.10(+0.38%) |
Jul 21, 2015 | 25.72 | 26.25 | 25.67 | 26.07 | 405,842 | +0.37(+1.44%) |
Jul 20, 2015 | 25.96 | 26.00 | 25.57 | 25.70 | 475,495 | -0.18(-0.70%) |
Jul 17, 2015 | 25.59 | 25.93 | 25.59 | 25.88 | 295,359 | +0.32(+1.25%) |
Jul 16, 2015 | 25.51 | 25.66 | 25.31 | 25.56 | 610,210 | +0.11(+0.43%) |
Jul 15, 2015 | 25.72 | 25.85 | 25.40 | 25.45 | 274,718 | -0.32(-1.24%) |
Jul 14, 2015 | 25.82 | 25.94 | 25.71 | 25.77 | 270,320 | -0.08(-0.31%) |
Jul 13, 2015 | 25.60 | 25.87 | 25.60 | 25.85 | 262,966 | +0.40(+1.57%) |
Jul 10, 2015 | 25.20 | 25.57 | 25.01 | 25.45 | 484,542 | +0.53(+2.13%) |
Jul 09, 2015 | 25.31 | 25.32 | 24.87 | 24.92 | 447,530 | -0.13(-0.52%) |
Jul 08, 2015 | 25.57 | 25.61 | 24.84 | 25.05 | 483,258 | -0.71(-2.76%) |
Jul 07, 2015 | 25.99 | 26.08 | 25.34 | 25.76 | 445,168 | -0.23(-0.88%) |
Jul 06, 2015 | 25.50 | 26.10 | 25.34 | 25.99 | 676,823 | +0.29(+1.13%) |
Jul 02, 2015 | 25.69 | 25.70 | 25.70 | 25.70 | 243,500 | +0.00(+0.00%) |
Jul 01, 2015 | 26.17 | 26.36 | 25.69 | 25.70 | 494,622 | -0.33(-1.27%) |
Jun 30, 2015 | 26.30 | 26.30 | 26.00 | 26.03 | 382,930 | -0.13(-0.50%) |
Jun 29, 2015 | 26.37 | 26.64 | 26.11 | 26.16 | 511,833 | -0.41(-1.54%) |
Jun 26, 2015 | 26.82 | 26.86 | 26.49 | 26.57 | 862,347 | -0.14(-0.52%) |
Jun 25, 2015 | 27.10 | 27.27 | 26.52 | 26.71 | 647,106 | -0.25(-0.93%) |
Jun 24, 2015 | 27.21 | 27.26 | 26.92 | 26.96 | 547,346 | -0.24(-0.88%) |
Jun 23, 2015 | 26.82 | 27.27 | 26.77 | 27.20 | 533,430 | +0.45(+1.68%) |
Jun 22, 2015 | 26.60 | 26.86 | 26.50 | 26.75 | 458,676 | +0.30(+1.13%) |
Jun 19, 2015 | 26.70 | 26.80 | 26.44 | 26.45 | 651,712 | -0.24(-0.90%) |
Jun 18, 2015 | 27.24 | 27.24 | 26.60 | 26.69 | 451,780 | -0.45(-1.66%) |
Jun 17, 2015 | 27.02 | 27.23 | 26.92 | 27.14 | 466,956 | +0.25(+0.93%) |
Jun 16, 2015 | 27.06 | 27.16 | 26.62 | 26.89 | 475,182 | -0.25(-0.92%) |
Jun 15, 2015 | 26.91 | 27.28 | 26.70 | 27.14 | 514,970 | +0.11(+0.41%) |
Jun 12, 2015 | 26.75 | 27.30 | 26.69 | 27.03 | 683,970 | +0.10(+0.37%) |
Jun 11, 2015 | 26.70 | 26.97 | 26.65 | 26.93 | 589,208 | +0.24(+0.90%) |
Jun 10, 2015 | 26.54 | 26.82 | 26.43 | 26.69 | 1,035,845 | +0.27(+1.02%) |
Jun 09, 2015 | 26.44 | 26.70 | 26.29 | 26.42 | 708,606 | -0.06(-0.23%) |
Jun 08, 2015 | 27.11 | 27.16 | 26.40 | 26.48 | 700,462 | -0.65(-2.40%) |
Jun 05, 2015 | 26.45 | 27.16 | 26.35 | 27.13 | 1,550,285 | +0.65(+2.45%) |
Jun 04, 2015 | 27.67 | 27.79 | 26.25 | 26.48 | 2,487,870 | -1.29(-4.65%) |
Jun 03, 2015 | 27.75 | 27.82 | 27.72 | 27.77 | 915,985 | +0.02(+0.07%) |
Jun 02, 2015 | 27.68 | 27.80 | 27.58 | 27.75 | 540,470 | +0.12(+0.43%) |
Jun 01, 2015 | 27.75 | 27.83 | 27.60 | 27.63 | 1,034,136 | +0.04(+0.14%) |
May 29, 2015 | 27.56 | 27.65 | 27.38 | 27.59 | 860,659 | +0.10(+0.36%) |
May 28, 2015 | 27.47 | 27.58 | 27.41 | 27.49 | 600,439 | +0.02(+0.07%) |
May 27, 2015 | 27.49 | 27.57 | 27.26 | 27.47 | 831,501 | +0.03(+0.11%) |
May 26, 2015 | 27.44 | 27.55 | 27.35 | 27.44 | 722,050 | -0.06(-0.22%) |
May 22, 2015 | 27.52 | 27.50 | 27.50 | 27.50 | 638,100 | -0.03(-0.11%) |
May 21, 2015 | 27.63 | 27.79 | 27.46 | 27.53 | 835,922 | -0.08(-0.29%) |
May 20, 2015 | 27.51 | 27.67 | 27.41 | 27.61 | 993,864 | +0.16(+0.58%) |
May 19, 2015 | 27.18 | 27.52 | 27.13 | 27.45 | 861,956 | +0.26(+0.96%) |
May 18, 2015 | 27.12 | 27.48 | 27.03 | 27.19 | 796,987 | -0.05(-0.18%) |
May 15, 2015 | 27.23 | 27.47 | 27.09 | 27.24 | 781,561 | +0.02(+0.07%) |
May 14, 2015 | 27.23 | 27.34 | 27.13 | 27.22 | 739,045 | +0.13(+0.48%) |
May 13, 2015 | 27.13 | 27.21 | 26.92 | 27.09 | 1,058,244 | +0.10(+0.37%) |
May 12, 2015 | 27.11 | 27.15 | 26.57 | 26.99 | 2,713,839 | -0.01(-0.04%) |
May 11, 2015 | 27.03 | 27.59 | 26.98 | 27.00 | 5,234,244 | +0.00(+0.00%) |
May 08, 2015 | 26.28 | 27.08 | 26.23 | 27.00 | 13,556,668 | +0.85(+3.25%) |
May 07, 2015 | 25.80 | 26.75 | 25.71 | 26.15 | 17,626,188 | +1.34(+5.40%) |
May 06, 2015 | 24.72 | 24.87 | 24.40 | 24.81 | 377,500 | +0.11(+0.45%) |
May 05, 2015 | 25.08 | 25.28 | 24.59 | 24.70 | 415,255 | -0.44(-1.75%) |
May 04, 2015 | 25.18 | 25.48 | 25.12 | 25.14 | 271,231 | -0.02(-0.08%) |