Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.20 | 26.50 | 26.20 | 26.41 | 128,383 | +0.05(+0.19%) |
Apr 28, 2016 | 26.33 | 26.69 | 26.32 | 26.36 | 113,741 | -0.19(-0.72%) |
Apr 27, 2016 | 26.63 | 26.75 | 26.43 | 26.55 | 207,222 | -0.13(-0.49%) |
Apr 26, 2016 | 26.55 | 26.75 | 26.26 | 26.68 | 239,478 | +0.25(+0.95%) |
Apr 25, 2016 | 26.67 | 26.67 | 26.24 | 26.43 | 76,676 | -0.24(-0.90%) |
Apr 22, 2016 | 26.64 | 26.71 | 26.54 | 26.67 | 128,598 | +0.09(+0.34%) |
Apr 21, 2016 | 26.65 | 26.73 | 26.50 | 26.58 | 169,152 | +0.06(+0.23%) |
Apr 20, 2016 | 26.00 | 26.81 | 25.92 | 26.52 | 130,237 | +0.82(+3.19%) |
Apr 19, 2016 | 25.73 | 25.80 | 25.45 | 25.70 | 63,489 | +0.12(+0.47%) |
Apr 18, 2016 | 25.21 | 25.65 | 25.14 | 25.58 | 87,257 | +0.35(+1.39%) |
Apr 15, 2016 | 25.08 | 25.39 | 25.03 | 25.23 | 79,592 | +0.03(+0.12%) |
Apr 14, 2016 | 25.24 | 25.64 | 24.97 | 25.20 | 199,836 | -0.07(-0.28%) |
Apr 13, 2016 | 24.64 | 25.28 | 24.53 | 25.27 | 102,630 | +0.71(+2.89%) |
Apr 12, 2016 | 24.22 | 24.68 | 24.22 | 24.56 | 64,268 | +0.34(+1.40%) |
Apr 11, 2016 | 24.33 | 24.76 | 24.17 | 24.22 | 96,659 | -0.04(-0.16%) |
Apr 08, 2016 | 24.15 | 24.46 | 23.98 | 24.26 | 96,947 | +0.32(+1.34%) |
Apr 07, 2016 | 24.22 | 24.51 | 23.79 | 23.94 | 147,160 | -0.32(-1.32%) |
Apr 06, 2016 | 24.49 | 24.50 | 24.10 | 24.26 | 110,413 | -0.24(-0.98%) |
Apr 05, 2016 | 24.62 | 24.76 | 24.45 | 24.50 | 105,774 | -0.24(-0.97%) |
Apr 04, 2016 | 24.80 | 25.07 | 24.70 | 24.74 | 73,428 | -0.09(-0.36%) |
Apr 01, 2016 | 24.51 | 24.96 | 24.35 | 24.83 | 139,655 | +0.20(+0.81%) |
Mar 31, 2016 | 24.63 | 24.91 | 24.56 | 24.63 | 109,405 | -0.07(-0.28%) |
Mar 30, 2016 | 24.74 | 24.99 | 24.61 | 24.70 | 127,557 | +0.04(+0.16%) |
Mar 29, 2016 | 24.19 | 24.69 | 23.96 | 24.66 | 273,565 | +0.47(+1.94%) |
Mar 28, 2016 | 24.00 | 24.52 | 23.72 | 24.19 | 757,061 | +1.08(+4.67%) |
Mar 24, 2016 | 22.60 | 23.11 | 23.11 | 23.11 | 361,000 | +0.32(+1.40%) |
Mar 23, 2016 | 23.01 | 23.29 | 22.76 | 22.79 | 157,681 | -0.34(-1.47%) |
Mar 22, 2016 | 23.07 | 23.21 | 22.87 | 23.13 | 123,972 | -0.07(-0.30%) |
Mar 21, 2016 | 23.51 | 23.52 | 23.08 | 23.20 | 120,612 | -0.28(-1.19%) |
Mar 18, 2016 | 23.47 | 23.66 | 23.31 | 23.48 | 291,006 | +0.17(+0.73%) |
Mar 17, 2016 | 23.16 | 23.39 | 22.70 | 23.31 | 306,733 | +0.11(+0.47%) |
Mar 16, 2016 | 23.20 | 23.54 | 23.11 | 23.20 | 156,449 | -0.15(-0.64%) |
Mar 15, 2016 | 23.33 | 23.49 | 23.13 | 23.35 | 70,188 | -0.19(-0.81%) |
Mar 14, 2016 | 23.43 | 23.75 | 23.33 | 23.54 | 104,515 | +0.08(+0.34%) |
Mar 11, 2016 | 23.69 | 23.76 | 23.43 | 23.46 | 212,201 | +0.08(+0.34%) |
Mar 10, 2016 | 23.44 | 23.64 | 23.03 | 23.38 | 51,026 | -0.02(-0.09%) |
Mar 09, 2016 | 23.66 | 23.68 | 23.34 | 23.40 | 47,566 | -0.13(-0.55%) |
Mar 08, 2016 | 23.65 | 23.88 | 23.52 | 23.53 | 141,483 | -0.25(-1.05%) |
Mar 07, 2016 | 23.48 | 23.85 | 23.34 | 23.78 | 104,322 | +0.16(+0.68%) |
Mar 04, 2016 | 23.75 | 23.99 | 23.56 | 23.62 | 135,369 | -0.10(-0.42%) |
Mar 03, 2016 | 23.43 | 23.92 | 23.30 | 23.72 | 129,161 | +0.26(+1.11%) |
Mar 02, 2016 | 23.10 | 23.51 | 23.10 | 23.46 | 157,109 | +0.28(+1.21%) |
Mar 01, 2016 | 22.95 | 23.34 | 22.95 | 23.18 | 313,626 | +0.42(+1.85%) |
Feb 29, 2016 | 23.33 | 23.55 | 22.74 | 22.76 | 162,649 | -0.30(-1.30%) |
Feb 26, 2016 | 22.85 | 23.22 | 22.15 | 23.06 | 150,237 | +0.44(+1.95%) |
Feb 25, 2016 | 22.26 | 22.65 | 22.25 | 22.62 | 122,892 | +0.42(+1.89%) |
Feb 24, 2016 | 21.94 | 22.28 | 21.56 | 22.20 | 145,811 | -0.02(-0.09%) |
Feb 23, 2016 | 22.21 | 22.30 | 22.04 | 22.22 | 158,785 | -0.11(-0.49%) |
Feb 22, 2016 | 22.63 | 22.67 | 22.30 | 22.33 | 127,084 | -0.12(-0.53%) |
Feb 19, 2016 | 21.99 | 22.68 | 21.95 | 22.45 | 140,330 | +0.40(+1.81%) |
Feb 18, 2016 | 22.14 | 22.36 | 22.01 | 22.05 | 185,969 | -0.07(-0.32%) |
Feb 17, 2016 | 22.27 | 22.42 | 22.03 | 22.12 | 171,607 | -0.04(-0.18%) |
Feb 16, 2016 | 22.27 | 23.50 | 21.93 | 22.16 | 173,053 | +0.22(+1.00%) |
Feb 12, 2016 | 21.02 | 21.94 | 21.94 | 21.94 | 127,900 | +0.87(+4.13%) |
Feb 11, 2016 | 20.77 | 21.36 | 20.57 | 21.07 | 206,211 | -0.13(-0.61%) |
Feb 10, 2016 | 21.42 | 21.74 | 21.19 | 21.20 | 107,787 | -0.22(-1.03%) |
Feb 09, 2016 | 21.21 | 21.61 | 21.21 | 21.42 | 153,600 | -0.08(-0.37%) |
Feb 08, 2016 | 21.37 | 21.75 | 21.04 | 21.50 | 221,676 | -0.11(-0.51%) |
Feb 05, 2016 | 21.95 | 22.05 | 21.61 | 21.61 | 197,703 | -0.30(-1.37%) |
Feb 04, 2016 | 21.96 | 22.20 | 21.71 | 21.91 | 181,577 | -0.09(-0.41%) |
Feb 03, 2016 | 22.43 | 22.43 | 21.80 | 22.00 | 185,877 | -0.30(-1.35%) |
Feb 02, 2016 | 22.55 | 22.70 | 22.15 | 22.30 | 122,366 | -0.54(-2.36%) |
Feb 01, 2016 | 22.86 | 23.21 | 22.67 | 22.84 | 151,168 | -0.13(-0.57%) |
Jan 29, 2016 | 22.41 | 23.00 | 22.39 | 22.97 | 249,851 | +0.62(+2.77%) |
Jan 28, 2016 | 22.13 | 22.54 | 21.53 | 22.35 | 97,587 | +0.48(+2.19%) |
Jan 27, 2016 | 21.79 | 22.08 | 21.39 | 21.87 | 241,835 | +0.08(+0.37%) |
Jan 26, 2016 | 21.61 | 22.18 | 21.39 | 21.79 | 159,536 | +0.32(+1.49%) |
Jan 25, 2016 | 22.31 | 24.74 | 21.40 | 21.47 | 194,396 | -0.89(-3.98%) |
Jan 22, 2016 | 22.21 | 22.60 | 21.93 | 22.36 | 137,070 | +0.43(+1.96%) |
Jan 21, 2016 | 22.71 | 22.76 | 21.82 | 21.93 | 192,812 | -0.89(-3.90%) |
Jan 20, 2016 | 23.40 | 23.78 | 22.76 | 22.82 | 213,106 | -1.07(-4.48%) |
Jan 19, 2016 | 23.98 | 24.32 | 23.63 | 23.89 | 98,867 | +0.07(+0.29%) |
Jan 15, 2016 | 23.58 | 23.82 | 23.82 | 23.82 | 134,100 | -0.44(-1.81%) |
Jan 14, 2016 | 23.96 | 24.58 | 23.75 | 24.26 | 118,937 | +0.33(+1.38%) |
Jan 13, 2016 | 24.69 | 24.81 | 23.75 | 23.93 | 128,614 | -0.80(-3.23%) |
Jan 12, 2016 | 25.02 | 25.02 | 24.33 | 24.73 | 116,170 | -0.10(-0.40%) |
Jan 11, 2016 | 24.53 | 24.96 | 24.43 | 24.83 | 94,930 | +0.37(+1.51%) |
Jan 08, 2016 | 25.34 | 25.39 | 24.44 | 24.46 | 149,021 | -0.43(-1.73%) |
Jan 07, 2016 | 24.85 | 25.23 | 24.85 | 24.89 | 116,764 | -0.30(-1.19%) |
Jan 06, 2016 | 24.81 | 25.48 | 24.81 | 25.19 | 133,299 | -0.01(-0.04%) |
Jan 05, 2016 | 25.03 | 25.33 | 24.83 | 25.20 | 116,113 | +0.24(+0.96%) |
Jan 04, 2016 | 24.99 | 25.20 | 24.77 | 24.96 | 259,007 | -0.28(-1.11%) |
Dec 31, 2015 | 25.64 | 25.24 | 25.24 | 25.24 | 118,500 | -0.49(-1.90%) |
Dec 30, 2015 | 25.86 | 25.93 | 25.66 | 25.73 | 69,588 | -0.18(-0.69%) |
Dec 29, 2015 | 25.69 | 26.01 | 25.59 | 25.91 | 50,475 | +0.35(+1.37%) |
Dec 28, 2015 | 25.42 | 25.83 | 25.08 | 25.56 | 87,100 | +0.01(+0.04%) |
Dec 24, 2015 | 25.30 | 25.55 | 25.55 | 25.55 | 41,300 | +0.25(+0.99%) |
Dec 23, 2015 | 25.46 | 25.48 | 23.77 | 25.30 | 73,162 | +0.00(+0.00%) |
Dec 22, 2015 | 25.25 | 25.30 | 24.70 | 25.30 | 84,220 | +0.15(+0.60%) |
Dec 21, 2015 | 24.96 | 25.40 | 24.67 | 25.15 | 103,226 | +0.28(+1.13%) |
Dec 18, 2015 | 25.49 | 26.03 | 24.81 | 24.87 | 351,753 | -0.77(-3.00%) |
Dec 17, 2015 | 25.95 | 26.18 | 25.53 | 25.64 | 152,075 | -0.51(-1.95%) |
Dec 16, 2015 | 26.28 | 26.28 | 25.72 | 26.15 | 126,974 | +0.02(+0.08%) |
Dec 15, 2015 | 25.63 | 26.20 | 25.61 | 26.13 | 97,444 | +0.64(+2.51%) |
Dec 14, 2015 | 25.33 | 25.82 | 25.14 | 25.49 | 113,259 | +0.20(+0.79%) |
Dec 11, 2015 | 25.57 | 25.94 | 25.20 | 25.29 | 109,693 | -0.76(-2.92%) |
Dec 10, 2015 | 26.16 | 26.33 | 25.96 | 26.05 | 51,725 | -0.08(-0.31%) |
Dec 09, 2015 | 26.38 | 26.76 | 25.99 | 26.13 | 244,925 | -0.48(-1.80%) |
Dec 08, 2015 | 26.51 | 26.89 | 26.51 | 26.61 | 147,236 | -0.05(-0.19%) |
Dec 07, 2015 | 27.12 | 27.15 | 26.50 | 26.66 | 217,036 | -0.47(-1.73%) |
Dec 04, 2015 | 26.83 | 27.21 | 26.73 | 27.13 | 90,366 | +0.35(+1.31%) |
Dec 03, 2015 | 26.89 | 27.25 | 26.70 | 26.78 | 172,645 | -0.01(-0.04%) |
Dec 02, 2015 | 26.79 | 27.00 | 26.61 | 26.79 | 131,980 | -0.06(-0.22%) |
Dec 01, 2015 | 27.02 | 27.20 | 26.62 | 26.85 | 65,563 | +0.00(+0.00%) |
Nov 30, 2015 | 26.97 | 27.11 | 26.73 | 26.85 | 105,936 | -0.07(-0.26%) |
Nov 27, 2015 | 26.77 | 26.99 | 26.52 | 26.92 | 63,321 | +0.21(+0.79%) |
Nov 25, 2015 | 26.72 | 26.71 | 26.71 | 26.71 | 52,000 | -0.02(-0.07%) |
Nov 24, 2015 | 26.48 | 26.84 | 26.34 | 26.73 | 70,893 | +0.13(+0.49%) |
Nov 23, 2015 | 26.38 | 26.66 | 26.36 | 26.60 | 72,469 | +0.23(+0.87%) |
Nov 20, 2015 | 26.45 | 26.60 | 26.30 | 26.37 | 133,935 | +0.00(+0.00%) |
Nov 19, 2015 | 26.35 | 26.61 | 26.27 | 26.37 | 95,912 | -0.01(-0.04%) |
Nov 18, 2015 | 26.43 | 26.43 | 25.99 | 26.38 | 120,185 | +0.08(+0.30%) |
Nov 17, 2015 | 26.39 | 26.75 | 26.25 | 26.30 | 122,234 | -0.02(-0.08%) |
Nov 16, 2015 | 26.20 | 26.34 | 25.98 | 26.32 | 141,555 | +0.12(+0.46%) |
Nov 13, 2015 | 26.29 | 26.57 | 26.08 | 26.20 | 180,482 | -0.25(-0.95%) |
Nov 12, 2015 | 26.30 | 26.66 | 26.30 | 26.45 | 212,393 | -0.08(-0.30%) |
Nov 11, 2015 | 26.29 | 26.68 | 26.27 | 26.53 | 163,712 | +0.35(+1.34%) |
Nov 10, 2015 | 25.79 | 26.37 | 25.43 | 26.18 | 221,365 | +0.17(+0.65%) |
Nov 09, 2015 | 26.30 | 26.41 | 25.85 | 26.01 | 168,267 | -0.29(-1.10%) |
Nov 06, 2015 | 26.05 | 26.45 | 25.84 | 26.30 | 396,393 | +0.45(+1.74%) |
Nov 05, 2015 | 25.73 | 26.00 | 25.71 | 25.85 | 218,822 | +0.14(+0.54%) |
Nov 04, 2015 | 25.77 | 25.90 | 25.68 | 25.71 | 121,638 | -0.04(-0.16%) |
Nov 03, 2015 | 25.72 | 26.50 | 25.50 | 25.75 | 178,346 | +0.30(+1.18%) |
Nov 02, 2015 | 25.14 | 25.58 | 25.13 | 25.45 | 173,227 | +0.40(+1.60%) |
Oct 30, 2015 | 26.12 | 26.12 | 24.96 | 25.05 | 163,437 | -1.04(-3.99%) |
Oct 29, 2015 | 26.15 | 26.32 | 25.88 | 26.09 | 167,556 | -0.11(-0.42%) |
Oct 28, 2015 | 25.49 | 26.24 | 25.36 | 26.20 | 218,351 | +0.80(+3.15%) |
Oct 27, 2015 | 25.71 | 25.90 | 25.34 | 25.40 | 124,792 | -0.37(-1.44%) |
Oct 26, 2015 | 26.00 | 26.18 | 25.67 | 25.77 | 116,563 | -0.17(-0.66%) |
Oct 23, 2015 | 25.65 | 26.00 | 25.48 | 25.94 | 128,391 | +0.44(+1.73%) |
Oct 22, 2015 | 25.41 | 25.78 | 25.37 | 25.50 | 204,092 | +0.25(+0.99%) |
Oct 21, 2015 | 25.86 | 26.00 | 25.17 | 25.25 | 201,778 | -0.30(-1.17%) |
Oct 20, 2015 | 25.80 | 26.84 | 25.48 | 25.55 | 250,154 | +0.10(+0.39%) |
Oct 19, 2015 | 25.69 | 25.95 | 25.37 | 25.45 | 155,481 | -0.20(-0.78%) |
Oct 16, 2015 | 25.48 | 25.78 | 25.16 | 25.65 | 210,639 | +0.24(+0.94%) |
Oct 15, 2015 | 24.78 | 25.42 | 24.61 | 25.41 | 235,665 | +0.77(+3.12%) |
Oct 14, 2015 | 25.45 | 25.45 | 24.38 | 24.64 | 180,195 | -0.72(-2.84%) |
Oct 13, 2015 | 25.12 | 25.40 | 25.03 | 25.36 | 220,874 | +0.09(+0.36%) |
Oct 12, 2015 | 24.79 | 25.38 | 24.73 | 25.27 | 106,097 | +0.44(+1.77%) |
Oct 09, 2015 | 24.89 | 25.05 | 24.66 | 24.83 | 154,737 | +0.07(+0.28%) |
Oct 08, 2015 | 24.35 | 24.81 | 23.88 | 24.76 | 188,527 | +0.40(+1.64%) |
Oct 07, 2015 | 24.06 | 24.41 | 23.99 | 24.36 | 78,351 | +0.41(+1.71%) |
Oct 06, 2015 | 24.04 | 24.26 | 23.84 | 23.95 | 98,974 | -0.23(-0.95%) |
Oct 05, 2015 | 23.86 | 24.19 | 23.86 | 24.18 | 92,316 | +0.57(+2.41%) |
Oct 02, 2015 | 23.60 | 23.70 | 22.78 | 23.61 | 116,915 | -0.18(-0.76%) |
Oct 01, 2015 | 24.07 | 24.10 | 23.49 | 23.79 | 146,279 | -0.21(-0.88%) |
Sep 30, 2015 | 24.19 | 24.31 | 23.91 | 24.00 | 186,999 | -0.01(-0.04%) |
Sep 29, 2015 | 24.06 | 24.24 | 23.85 | 24.01 | 64,055 | +0.04(+0.17%) |
Sep 28, 2015 | 23.92 | 24.20 | 23.73 | 23.97 | 151,849 | -0.06(-0.25%) |
Sep 25, 2015 | 24.40 | 24.45 | 24.00 | 24.03 | 158,750 | -0.09(-0.37%) |
Sep 24, 2015 | 23.57 | 24.14 | 23.56 | 24.12 | 106,481 | +0.39(+1.64%) |
Sep 23, 2015 | 23.68 | 23.95 | 23.68 | 23.73 | 54,705 | +0.12(+0.51%) |
Sep 22, 2015 | 23.61 | 23.75 | 23.40 | 23.61 | 62,540 | -0.15(-0.63%) |
Sep 21, 2015 | 23.49 | 23.84 | 23.49 | 23.76 | 45,095 | +0.60(+2.59%) |
Sep 18, 2015 | 23.18 | 23.43 | 22.99 | 23.16 | 221,619 | -0.44(-1.86%) |
Sep 17, 2015 | 24.19 | 24.35 | 23.55 | 23.60 | 227,035 | -0.54(-2.24%) |
Sep 16, 2015 | 24.11 | 24.20 | 23.97 | 24.14 | 81,949 | -0.05(-0.21%) |
Sep 15, 2015 | 23.72 | 24.28 | 23.63 | 24.19 | 129,287 | +0.57(+2.41%) |
Sep 14, 2015 | 23.70 | 23.85 | 23.55 | 23.62 | 60,208 | -0.07(-0.30%) |
Sep 11, 2015 | 23.46 | 23.70 | 23.38 | 23.69 | 66,259 | +0.08(+0.34%) |
Sep 10, 2015 | 23.43 | 23.98 | 23.35 | 23.61 | 73,817 | +0.14(+0.60%) |
Sep 09, 2015 | 23.97 | 24.02 | 23.46 | 23.47 | 83,042 | -0.36(-1.51%) |
Sep 08, 2015 | 23.79 | 24.08 | 23.59 | 23.83 | 79,464 | +0.49(+2.10%) |
Sep 04, 2015 | 23.40 | 23.34 | 23.34 | 23.34 | 101,600 | -0.26(-1.10%) |
Sep 03, 2015 | 23.51 | 23.78 | 23.08 | 23.60 | 151,043 | +0.26(+1.11%) |
Sep 02, 2015 | 23.17 | 23.34 | 22.98 | 23.34 | 116,343 | +0.54(+2.37%) |
Sep 01, 2015 | 23.27 | 23.46 | 22.63 | 22.80 | 239,887 | -0.80(-3.39%) |
Aug 31, 2015 | 23.30 | 23.66 | 23.17 | 23.60 | 154,103 | +0.30(+1.29%) |
Aug 28, 2015 | 23.07 | 23.46 | 22.92 | 23.30 | 150,144 | +0.26(+1.13%) |
Aug 27, 2015 | 22.50 | 23.05 | 22.40 | 23.04 | 261,900 | +0.54(+2.40%) |
Aug 26, 2015 | 22.38 | 23.23 | 22.10 | 22.50 | 308,081 | +0.59(+2.69%) |
Aug 25, 2015 | 23.01 | 23.32 | 21.88 | 21.91 | 135,003 | -0.45(-2.01%) |
Aug 24, 2015 | 22.40 | 23.29 | 21.77 | 22.36 | 131,950 | -1.03(-4.40%) |
Aug 21, 2015 | 23.08 | 23.90 | 23.08 | 23.39 | 124,647 | -0.11(-0.47%) |
Aug 20, 2015 | 23.77 | 23.84 | 23.49 | 23.50 | 77,360 | -0.46(-1.92%) |
Aug 19, 2015 | 24.17 | 24.34 | 23.96 | 23.96 | 198,288 | -0.29(-1.20%) |
Aug 18, 2015 | 24.26 | 24.53 | 24.20 | 24.25 | 49,408 | -0.06(-0.25%) |
Aug 17, 2015 | 24.21 | 24.59 | 24.03 | 24.31 | 87,103 | -0.04(-0.16%) |
Aug 14, 2015 | 24.02 | 24.37 | 24.02 | 24.35 | 125,378 | +0.23(+0.95%) |
Aug 13, 2015 | 24.04 | 24.46 | 23.95 | 24.12 | 92,193 | +0.07(+0.29%) |
Aug 12, 2015 | 24.21 | 24.27 | 23.77 | 24.05 | 109,164 | -0.33(-1.35%) |
Aug 11, 2015 | 24.51 | 24.74 | 24.25 | 24.38 | 88,408 | -0.34(-1.38%) |
Aug 10, 2015 | 24.39 | 24.90 | 24.39 | 24.72 | 121,699 | +0.35(+1.44%) |
Aug 07, 2015 | 24.42 | 24.66 | 24.23 | 24.37 | 90,243 | -0.21(-0.85%) |
Aug 06, 2015 | 24.88 | 24.93 | 24.38 | 24.58 | 106,828 | -0.26(-1.05%) |
Aug 05, 2015 | 24.78 | 25.00 | 24.59 | 24.84 | 75,425 | +0.22(+0.89%) |
Aug 04, 2015 | 24.67 | 24.95 | 24.46 | 24.62 | 65,881 | -0.03(-0.12%) |
Aug 03, 2015 | 24.63 | 24.85 | 24.33 | 24.65 | 95,749 | -0.03(-0.12%) |
Jul 31, 2015 | 24.60 | 24.72 | 24.48 | 24.68 | 147,253 | +0.10(+0.41%) |
Jul 30, 2015 | 24.28 | 24.60 | 24.25 | 24.58 | 156,263 | +0.21(+0.86%) |
Jul 29, 2015 | 24.38 | 24.54 | 24.29 | 24.37 | 147,525 | -0.03(-0.12%) |
Jul 28, 2015 | 24.29 | 24.41 | 24.08 | 24.40 | 111,375 | +0.21(+0.87%) |
Jul 27, 2015 | 23.99 | 24.22 | 23.99 | 24.19 | 102,060 | -0.06(-0.25%) |
Jul 24, 2015 | 24.20 | 24.40 | 24.05 | 24.25 | 161,714 | +0.01(+0.04%) |
Jul 23, 2015 | 24.13 | 24.42 | 24.04 | 24.24 | 223,645 | +0.24(+1.00%) |
Jul 22, 2015 | 23.65 | 24.43 | 23.65 | 24.00 | 204,789 | +0.73(+3.14%) |
Jul 21, 2015 | 23.46 | 23.86 | 23.10 | 23.27 | 71,583 | -0.17(-0.73%) |
Jul 20, 2015 | 23.53 | 23.63 | 23.35 | 23.44 | 68,119 | -0.02(-0.09%) |
Jul 17, 2015 | 23.69 | 23.69 | 23.29 | 23.46 | 69,571 | -0.14(-0.59%) |
Jul 16, 2015 | 23.71 | 23.90 | 23.55 | 23.60 | 82,256 | -0.08(-0.34%) |
Jul 15, 2015 | 23.64 | 23.87 | 23.45 | 23.68 | 92,329 | +0.08(+0.34%) |
Jul 14, 2015 | 23.62 | 23.67 | 23.43 | 23.60 | 62,310 | -0.06(-0.25%) |
Jul 13, 2015 | 23.53 | 23.72 | 23.47 | 23.66 | 126,714 | +0.23(+0.98%) |
Jul 10, 2015 | 23.32 | 23.61 | 23.08 | 23.43 | 214,966 | +0.39(+1.69%) |
Jul 09, 2015 | 23.23 | 23.43 | 23.04 | 23.04 | 76,995 | +0.13(+0.57%) |
Jul 08, 2015 | 22.79 | 23.07 | 22.70 | 22.91 | 95,640 | -0.08(-0.35%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.75 | 22.99 | 86,891 | -0.29(-1.25%) |
Jul 06, 2015 | 22.99 | 23.42 | 22.80 | 23.28 | 55,466 | +0.12(+0.52%) |
Jul 02, 2015 | 23.68 | 23.16 | 23.16 | 23.16 | 67,800 | -0.49(-2.07%) |
Jul 01, 2015 | 23.51 | 23.68 | 23.27 | 23.65 | 118,837 | +0.41(+1.76%) |
Jun 30, 2015 | 23.33 | 23.49 | 23.00 | 23.24 | 79,061 | +0.10(+0.43%) |
Jun 29, 2015 | 23.51 | 23.67 | 23.14 | 23.14 | 104,496 | -0.54(-2.28%) |
Jun 26, 2015 | 23.48 | 23.75 | 23.23 | 23.68 | 511,933 | +0.33(+1.41%) |
Jun 25, 2015 | 23.39 | 23.57 | 23.20 | 23.35 | 107,401 | +0.00(+0.00%) |
Jun 24, 2015 | 23.70 | 23.72 | 23.27 | 23.35 | 114,543 | -0.35(-1.48%) |
Jun 23, 2015 | 23.28 | 23.71 | 23.28 | 23.70 | 110,726 | +0.37(+1.59%) |
Jun 22, 2015 | 23.40 | 23.64 | 23.26 | 23.33 | 70,412 | +0.14(+0.60%) |
Jun 19, 2015 | 22.90 | 23.36 | 22.74 | 23.19 | 195,070 | +0.22(+0.96%) |
Jun 18, 2015 | 22.83 | 23.08 | 22.67 | 22.97 | 109,520 | +0.24(+1.06%) |
Jun 17, 2015 | 22.88 | 22.91 | 22.55 | 22.73 | 109,812 | -0.04(-0.18%) |
Jun 16, 2015 | 22.49 | 22.83 | 22.09 | 22.77 | 80,787 | +0.17(+0.75%) |
Jun 15, 2015 | 22.53 | 22.82 | 21.90 | 22.60 | 108,160 | -0.05(-0.22%) |
Jun 12, 2015 | 22.70 | 22.79 | 22.47 | 22.65 | 52,960 | -0.09(-0.40%) |
Jun 11, 2015 | 22.61 | 22.84 | 22.16 | 22.74 | 62,752 | +0.12(+0.53%) |
Jun 10, 2015 | 22.15 | 22.78 | 22.00 | 22.62 | 194,759 | +0.48(+2.17%) |
Jun 09, 2015 | 22.17 | 22.27 | 22.01 | 22.14 | 66,928 | +0.04(+0.18%) |
Jun 08, 2015 | 22.08 | 22.25 | 22.07 | 22.10 | 82,123 | -0.09(-0.41%) |
Jun 05, 2015 | 21.96 | 22.27 | 21.68 | 22.19 | 82,919 | +0.31(+1.42%) |
Jun 04, 2015 | 22.06 | 22.24 | 21.70 | 21.88 | 69,611 | -0.34(-1.53%) |
Jun 03, 2015 | 21.95 | 22.40 | 21.95 | 22.22 | 125,689 | +0.29(+1.32%) |
Jun 02, 2015 | 21.56 | 22.11 | 21.56 | 21.93 | 86,392 | +0.24(+1.11%) |
Jun 01, 2015 | 21.80 | 21.80 | 21.35 | 21.69 | 76,178 | +0.08(+0.37%) |
May 29, 2015 | 21.99 | 21.99 | 21.57 | 21.61 | 83,607 | -0.36(-1.64%) |
May 28, 2015 | 22.03 | 22.04 | 21.83 | 21.97 | 48,597 | -0.08(-0.36%) |
May 27, 2015 | 21.81 | 22.13 | 21.74 | 22.05 | 102,248 | +0.30(+1.38%) |
May 26, 2015 | 21.84 | 21.88 | 21.65 | 21.75 | 133,808 | -0.17(-0.78%) |
May 22, 2015 | 21.94 | 21.92 | 21.92 | 21.92 | 111,600 | -0.08(-0.36%) |
May 21, 2015 | 21.99 | 22.05 | 21.91 | 22.00 | 64,461 | +0.08(+0.36%) |
May 20, 2015 | 22.05 | 22.07 | 21.79 | 21.92 | 71,627 | -0.11(-0.50%) |
May 19, 2015 | 22.02 | 22.16 | 21.93 | 22.03 | 63,407 | +0.04(+0.18%) |
May 18, 2015 | 21.70 | 22.10 | 21.70 | 21.99 | 90,045 | +0.33(+1.52%) |
May 15, 2015 | 21.85 | 21.85 | 21.45 | 21.66 | 102,987 | -0.23(-1.05%) |
May 14, 2015 | 21.83 | 22.12 | 21.80 | 21.89 | 53,412 | +0.06(+0.27%) |
May 13, 2015 | 21.90 | 21.98 | 21.60 | 21.83 | 57,908 | -0.19(-0.86%) |
May 12, 2015 | 21.89 | 22.07 | 21.57 | 22.02 | 86,990 | +0.04(+0.18%) |
May 11, 2015 | 21.90 | 22.18 | 21.87 | 21.98 | 68,956 | -0.01(-0.05%) |
May 08, 2015 | 22.15 | 22.15 | 21.86 | 21.99 | 57,574 | +0.04(+0.18%) |
May 07, 2015 | 21.83 | 22.03 | 21.75 | 21.95 | 75,627 | +0.08(+0.37%) |
May 06, 2015 | 21.63 | 21.90 | 21.52 | 21.87 | 151,197 | +0.26(+1.20%) |
May 05, 2015 | 21.48 | 21.80 | 21.36 | 21.61 | 155,607 | +0.10(+0.46%) |
May 04, 2015 | 21.57 | 21.78 | 21.43 | 21.51 | 99,066 | -0.04(-0.19%) |