Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 31.86 | 32.37 | 31.53 | 31.88 | 361,783 | +0.07(+0.21%) |
Apr 28, 2016 | 32.16 | 32.61 | 31.66 | 31.81 | 368,831 | -0.32(-1.00%) |
Apr 27, 2016 | 31.25 | 32.19 | 31.12 | 32.13 | 528,692 | +0.77(+2.45%) |
Apr 26, 2016 | 30.96 | 31.51 | 30.23 | 31.37 | 344,654 | +0.58(+1.89%) |
Apr 25, 2016 | 30.82 | 30.82 | 30.23 | 30.78 | 570,281 | -0.27(-0.87%) |
Apr 22, 2016 | 31.36 | 31.92 | 30.89 | 31.05 | 457,319 | -0.43(-1.37%) |
Apr 21, 2016 | 31.66 | 32.04 | 31.28 | 31.48 | 312,314 | -0.08(-0.27%) |
Apr 20, 2016 | 32.24 | 32.45 | 31.45 | 31.57 | 381,018 | -0.57(-1.76%) |
Apr 19, 2016 | 32.10 | 32.58 | 31.78 | 32.13 | 418,668 | +0.40(+1.25%) |
Apr 18, 2016 | 31.31 | 32.05 | 31.25 | 31.74 | 432,230 | +0.19(+0.59%) |
Apr 15, 2016 | 31.21 | 31.82 | 31.09 | 31.55 | 378,528 | +0.30(+0.97%) |
Apr 14, 2016 | 31.48 | 31.49 | 30.97 | 31.25 | 353,538 | -0.20(-0.64%) |
Apr 13, 2016 | 31.52 | 31.75 | 31.30 | 31.45 | 535,367 | +0.41(+1.31%) |
Apr 12, 2016 | 30.75 | 31.17 | 30.51 | 31.05 | 289,583 | +0.33(+1.07%) |
Apr 11, 2016 | 30.78 | 30.97 | 30.60 | 30.72 | 289,704 | +0.41(+1.37%) |
Apr 08, 2016 | 29.74 | 30.51 | 29.62 | 30.30 | 456,224 | +0.92(+3.13%) |
Apr 07, 2016 | 29.69 | 29.98 | 29.15 | 29.38 | 415,870 | -0.50(-1.67%) |
Apr 06, 2016 | 30.30 | 30.33 | 29.81 | 29.88 | 486,174 | -0.47(-1.56%) |
Apr 05, 2016 | 30.00 | 30.78 | 29.95 | 30.35 | 405,448 | +0.07(+0.22%) |
Apr 04, 2016 | 30.71 | 31.10 | 30.23 | 30.29 | 471,432 | -0.46(-1.51%) |
Apr 01, 2016 | 29.83 | 30.82 | 29.37 | 30.75 | 537,603 | +0.65(+2.16%) |
Mar 31, 2016 | 30.62 | 30.96 | 30.04 | 30.10 | 509,427 | -0.42(-1.38%) |
Mar 30, 2016 | 30.56 | 30.98 | 30.03 | 30.52 | 529,009 | +0.05(+0.17%) |
Mar 29, 2016 | 29.95 | 30.55 | 29.58 | 30.47 | 851,909 | +0.41(+1.38%) |
Mar 28, 2016 | 30.43 | 30.43 | 29.84 | 30.06 | 450,736 | -0.10(-0.34%) |
Mar 24, 2016 | 29.94 | 30.16 | 30.16 | 30.16 | 628,976 | +0.40(+1.33%) |
Mar 23, 2016 | 29.67 | 31.43 | 29.56 | 29.76 | 689,018 | -0.79(-2.57%) |
Mar 22, 2016 | 30.53 | 30.88 | 30.53 | 30.55 | 392,925 | -0.19(-0.63%) |
Mar 21, 2016 | 31.03 | 31.04 | 30.29 | 30.74 | 442,753 | -0.03(-0.11%) |
Mar 18, 2016 | 30.66 | 31.21 | 30.23 | 30.78 | 1,085,843 | +0.38(+1.25%) |
Mar 17, 2016 | 29.11 | 30.50 | 28.60 | 30.40 | 614,858 | +1.32(+4.53%) |
Mar 16, 2016 | 28.20 | 29.33 | 27.89 | 29.08 | 492,523 | +0.83(+2.93%) |
Mar 15, 2016 | 28.60 | 28.63 | 27.90 | 28.25 | 395,634 | -0.77(-2.65%) |
Mar 14, 2016 | 28.51 | 29.54 | 27.80 | 29.02 | 572,095 | +0.26(+0.91%) |
Mar 11, 2016 | 28.31 | 29.15 | 27.95 | 28.76 | 401,122 | +0.83(+2.96%) |
Mar 10, 2016 | 27.80 | 27.94 | 27.17 | 27.93 | 392,462 | +0.18(+0.67%) |
Mar 09, 2016 | 27.47 | 27.87 | 27.05 | 27.74 | 469,212 | +0.39(+1.44%) |
Mar 08, 2016 | 28.06 | 28.35 | 27.22 | 27.35 | 587,414 | -1.01(-3.55%) |
Mar 07, 2016 | 27.46 | 28.36 | 27.26 | 28.36 | 519,013 | +0.92(+3.34%) |
Mar 04, 2016 | 28.44 | 28.57 | 27.36 | 27.44 | 568,545 | -1.03(-3.63%) |
Mar 03, 2016 | 27.91 | 28.51 | 27.79 | 28.48 | 611,348 | +0.55(+1.98%) |
Mar 02, 2016 | 27.01 | 27.95 | 27.01 | 27.92 | 439,752 | +1.00(+3.71%) |
Mar 01, 2016 | 26.38 | 26.96 | 26.11 | 26.92 | 335,645 | +0.80(+3.05%) |
Feb 29, 2016 | 25.88 | 26.58 | 25.86 | 26.12 | 311,311 | +0.34(+1.34%) |
Feb 26, 2016 | 25.78 | 26.18 | 25.60 | 25.78 | 271,052 | +0.13(+0.52%) |
Feb 25, 2016 | 25.42 | 25.65 | 25.14 | 25.65 | 208,112 | +0.18(+0.69%) |
Feb 24, 2016 | 25.07 | 25.56 | 24.86 | 25.47 | 287,071 | +0.02(+0.07%) |
Feb 23, 2016 | 25.07 | 25.64 | 24.95 | 25.45 | 378,780 | +0.12(+0.46%) |
Feb 22, 2016 | 25.28 | 25.57 | 24.96 | 25.33 | 245,811 | +0.45(+1.82%) |
Feb 19, 2016 | 24.93 | 25.23 | 24.66 | 24.88 | 266,737 | -0.18(-0.70%) |
Feb 18, 2016 | 25.43 | 25.45 | 24.87 | 25.06 | 238,673 | -0.39(-1.52%) |
Feb 17, 2016 | 24.95 | 25.70 | 24.95 | 25.44 | 327,695 | +0.62(+2.50%) |
Feb 16, 2016 | 24.82 | 25.17 | 24.31 | 24.82 | 345,278 | +0.24(+0.96%) |
Feb 12, 2016 | 23.81 | 24.59 | 24.59 | 24.59 | 343,208 | +1.17(+4.98%) |
Feb 11, 2016 | 23.47 | 23.87 | 23.10 | 23.42 | 239,106 | -0.39(-1.66%) |
Feb 10, 2016 | 23.92 | 24.14 | 23.69 | 23.81 | 194,557 | -0.02(-0.07%) |
Feb 09, 2016 | 23.54 | 24.20 | 23.54 | 23.83 | 451,918 | -0.44(-1.80%) |
Feb 08, 2016 | 24.30 | 24.54 | 23.80 | 24.27 | 417,421 | -0.36(-1.47%) |
Feb 05, 2016 | 24.66 | 25.32 | 24.53 | 24.63 | 357,836 | -0.35(-1.41%) |
Feb 04, 2016 | 24.92 | 25.80 | 24.64 | 24.98 | 569,851 | +0.14(+0.57%) |
Feb 03, 2016 | 24.53 | 25.03 | 23.85 | 24.84 | 555,967 | +0.60(+2.49%) |
Feb 02, 2016 | 23.64 | 24.55 | 23.60 | 24.23 | 359,577 | +0.03(+0.10%) |
Feb 01, 2016 | 25.36 | 25.38 | 24.18 | 24.21 | 528,574 | -1.48(-5.75%) |
Jan 29, 2016 | 23.76 | 25.79 | 23.14 | 25.69 | 815,317 | +1.96(+8.25%) |
Jan 28, 2016 | 23.46 | 23.76 | 23.04 | 23.73 | 301,197 | +0.64(+2.76%) |
Jan 27, 2016 | 23.08 | 23.63 | 23.00 | 23.09 | 256,729 | -0.42(-1.79%) |
Jan 26, 2016 | 22.76 | 23.62 | 22.76 | 23.51 | 374,109 | +0.94(+4.17%) |
Jan 25, 2016 | 23.20 | 23.37 | 22.52 | 22.57 | 339,228 | -0.76(-3.27%) |
Jan 22, 2016 | 23.39 | 23.73 | 22.87 | 23.34 | 474,287 | +0.24(+1.05%) |
Jan 21, 2016 | 23.15 | 23.45 | 22.71 | 23.09 | 573,773 | -0.25(-1.08%) |
Jan 20, 2016 | 22.53 | 23.55 | 22.01 | 23.34 | 689,039 | +0.41(+1.79%) |
Jan 19, 2016 | 22.56 | 23.15 | 22.07 | 22.93 | 559,800 | +0.76(+3.41%) |
Jan 15, 2016 | 22.62 | 22.18 | 22.18 | 22.18 | 723,930 | -1.15(-4.93%) |
Jan 14, 2016 | 23.87 | 24.00 | 23.29 | 23.33 | 600,757 | -0.44(-1.84%) |
Jan 13, 2016 | 24.48 | 24.58 | 23.69 | 23.76 | 572,065 | -0.71(-2.92%) |
Jan 12, 2016 | 24.80 | 24.93 | 24.12 | 24.48 | 736,870 | -0.06(-0.24%) |
Jan 11, 2016 | 24.02 | 24.60 | 23.86 | 24.54 | 536,901 | +0.72(+3.03%) |
Jan 08, 2016 | 24.07 | 24.18 | 23.75 | 23.81 | 536,568 | -0.16(-0.67%) |
Jan 07, 2016 | 24.43 | 24.96 | 23.92 | 23.97 | 356,556 | -1.22(-4.83%) |
Jan 06, 2016 | 24.71 | 25.62 | 24.65 | 25.19 | 607,672 | -0.01(-0.03%) |
Jan 05, 2016 | 24.92 | 25.38 | 24.83 | 25.20 | 498,838 | +0.28(+1.11%) |
Jan 04, 2016 | 24.89 | 25.31 | 24.74 | 24.92 | 438,272 | -0.39(-1.53%) |
Dec 31, 2015 | 25.50 | 25.31 | 25.31 | 25.31 | 443,480 | -0.28(-1.08%) |
Dec 30, 2015 | 25.85 | 26.11 | 25.54 | 25.59 | 260,856 | -0.40(-1.55%) |
Dec 29, 2015 | 26.00 | 26.07 | 25.59 | 25.99 | 306,943 | +0.22(+0.85%) |
Dec 28, 2015 | 25.84 | 26.38 | 25.39 | 25.77 | 403,662 | -0.29(-1.13%) |
Dec 24, 2015 | 26.14 | 26.07 | 26.07 | 26.07 | 144,809 | -0.06(-0.23%) |
Dec 23, 2015 | 25.95 | 26.33 | 25.76 | 26.12 | 433,294 | +0.22(+0.84%) |
Dec 22, 2015 | 25.52 | 26.11 | 24.99 | 25.91 | 476,195 | +0.71(+2.80%) |
Dec 21, 2015 | 25.20 | 25.56 | 24.96 | 25.20 | 313,120 | +0.22(+0.87%) |
Dec 18, 2015 | 24.72 | 25.37 | 24.58 | 24.98 | 1,119,931 | +0.26(+1.05%) |
Dec 17, 2015 | 23.08 | 24.96 | 23.08 | 24.72 | 718,068 | +2.06(+9.08%) |
Dec 16, 2015 | 22.67 | 22.83 | 22.25 | 22.66 | 402,579 | +0.03(+0.11%) |
Dec 15, 2015 | 23.51 | 23.51 | 22.37 | 22.64 | 383,281 | -0.56(-2.42%) |
Dec 14, 2015 | 23.16 | 23.58 | 22.79 | 23.20 | 297,176 | -0.03(-0.14%) |
Dec 11, 2015 | 23.61 | 23.81 | 23.07 | 23.24 | 372,823 | -1.24(-5.08%) |
Dec 10, 2015 | 23.69 | 24.89 | 23.69 | 24.48 | 470,470 | +0.85(+3.60%) |
Dec 09, 2015 | 24.07 | 24.49 | 23.49 | 23.63 | 331,319 | -0.18(-0.74%) |
Dec 08, 2015 | 23.99 | 24.16 | 23.67 | 23.80 | 280,307 | -0.67(-2.73%) |
Dec 07, 2015 | 25.22 | 25.22 | 24.24 | 24.47 | 300,175 | -0.88(-3.46%) |
Dec 04, 2015 | 25.23 | 25.54 | 24.93 | 25.35 | 180,828 | +0.13(+0.50%) |
Dec 03, 2015 | 25.62 | 26.07 | 25.12 | 25.22 | 297,154 | -0.16(-0.62%) |
Dec 02, 2015 | 25.76 | 26.02 | 25.30 | 25.38 | 205,902 | -0.58(-2.25%) |
Dec 01, 2015 | 25.75 | 26.00 | 25.66 | 25.96 | 146,864 | +0.29(+1.14%) |
Nov 30, 2015 | 25.64 | 26.15 | 25.41 | 25.67 | 258,111 | +0.11(+0.42%) |
Nov 27, 2015 | 25.00 | 25.83 | 24.81 | 25.56 | 91,881 | +0.28(+1.12%) |
Nov 25, 2015 | 25.75 | 25.28 | 25.28 | 25.28 | 233,253 | -0.53(-2.04%) |
Nov 24, 2015 | 24.76 | 25.85 | 24.76 | 25.80 | 232,127 | +0.98(+3.97%) |
Nov 23, 2015 | 24.95 | 25.45 | 24.77 | 24.82 | 190,201 | -0.19(-0.77%) |
Nov 20, 2015 | 25.69 | 25.82 | 24.92 | 25.01 | 375,044 | -0.52(-2.03%) |
Nov 19, 2015 | 25.54 | 25.98 | 25.35 | 25.53 | 199,309 | -0.01(-0.03%) |
Nov 18, 2015 | 24.80 | 25.59 | 24.35 | 25.54 | 234,782 | +1.08(+4.44%) |
Nov 17, 2015 | 24.93 | 25.09 | 24.33 | 24.45 | 201,644 | -0.51(-2.04%) |
Nov 16, 2015 | 24.69 | 25.15 | 24.48 | 24.96 | 161,992 | +0.23(+0.94%) |
Nov 13, 2015 | 24.66 | 25.28 | 24.54 | 24.73 | 173,372 | +0.18(+0.71%) |
Nov 12, 2015 | 24.85 | 25.31 | 24.55 | 24.55 | 216,307 | -0.73(-2.87%) |
Nov 11, 2015 | 25.60 | 25.99 | 25.06 | 25.28 | 237,335 | -0.18(-0.69%) |
Nov 10, 2015 | 25.03 | 25.45 | 24.95 | 25.45 | 343,772 | +0.34(+1.36%) |
Nov 09, 2015 | 25.70 | 25.78 | 24.87 | 25.11 | 376,374 | -0.72(-2.78%) |
Nov 06, 2015 | 25.47 | 25.98 | 25.10 | 25.83 | 354,881 | +0.13(+0.49%) |
Nov 05, 2015 | 26.40 | 26.49 | 25.65 | 25.70 | 423,794 | -0.97(-3.63%) |
Nov 04, 2015 | 26.74 | 26.93 | 26.16 | 26.67 | 421,730 | -0.07(-0.25%) |
Nov 03, 2015 | 26.71 | 27.36 | 26.66 | 26.74 | 435,505 | -0.08(-0.28%) |
Nov 02, 2015 | 25.52 | 26.99 | 25.34 | 26.81 | 600,952 | +1.20(+4.69%) |
Oct 30, 2015 | 25.97 | 25.97 | 25.48 | 25.61 | 535,009 | -0.26(-1.00%) |
Oct 29, 2015 | 25.92 | 26.34 | 25.68 | 25.87 | 353,654 | -0.29(-1.12%) |
Oct 28, 2015 | 25.48 | 26.29 | 25.42 | 26.16 | 472,184 | +0.73(+2.85%) |
Oct 27, 2015 | 25.41 | 25.75 | 25.12 | 25.44 | 368,975 | -0.11(-0.42%) |
Oct 26, 2015 | 26.42 | 26.66 | 25.50 | 25.55 | 362,816 | -0.98(-3.71%) |
Oct 23, 2015 | 26.00 | 26.66 | 25.84 | 26.53 | 510,050 | +0.73(+2.85%) |
Oct 22, 2015 | 25.40 | 26.30 | 25.27 | 25.80 | 502,674 | +0.63(+2.49%) |
Oct 21, 2015 | 25.30 | 25.90 | 25.09 | 25.17 | 554,706 | +0.07(+0.27%) |
Oct 20, 2015 | 24.70 | 25.42 | 24.70 | 25.10 | 383,185 | +0.25(+1.01%) |
Oct 19, 2015 | 24.80 | 25.18 | 24.66 | 24.85 | 507,099 | -0.05(-0.20%) |
Oct 16, 2015 | 26.07 | 26.16 | 24.70 | 24.90 | 558,610 | -1.14(-4.39%) |
Oct 15, 2015 | 25.16 | 26.08 | 25.07 | 26.05 | 491,602 | +0.98(+3.93%) |
Oct 14, 2015 | 25.05 | 25.38 | 24.87 | 25.06 | 396,176 | +0.21(+0.84%) |
Oct 13, 2015 | 24.63 | 25.40 | 24.40 | 24.85 | 352,335 | -0.07(-0.27%) |
Oct 12, 2015 | 25.01 | 25.01 | 24.54 | 24.92 | 334,857 | +0.09(+0.37%) |
Oct 09, 2015 | 24.70 | 24.93 | 24.15 | 24.83 | 316,744 | +0.43(+1.78%) |
Oct 08, 2015 | 24.19 | 24.79 | 24.19 | 24.39 | 484,789 | +0.08(+0.31%) |
Oct 07, 2015 | 24.14 | 24.68 | 23.69 | 24.32 | 389,684 | +0.45(+1.89%) |
Oct 06, 2015 | 23.35 | 24.11 | 23.35 | 23.87 | 544,307 | +0.50(+2.14%) |
Oct 05, 2015 | 23.28 | 23.54 | 23.10 | 23.37 | 378,205 | +0.37(+1.60%) |
Oct 02, 2015 | 22.01 | 23.02 | 21.80 | 23.00 | 453,874 | +0.67(+2.99%) |
Oct 01, 2015 | 22.22 | 22.61 | 21.71 | 22.33 | 528,763 | +0.24(+1.10%) |
Sep 30, 2015 | 21.90 | 22.26 | 21.73 | 22.09 | 711,594 | +0.48(+2.24%) |
Sep 29, 2015 | 21.59 | 22.01 | 21.32 | 21.61 | 758,561 | +0.20(+0.94%) |
Sep 28, 2015 | 20.93 | 21.57 | 20.72 | 21.41 | 681,904 | +0.35(+1.66%) |
Sep 25, 2015 | 21.71 | 21.98 | 20.97 | 21.06 | 780,097 | -0.55(-2.55%) |
Sep 24, 2015 | 17.90 | 21.67 | 17.60 | 21.61 | 1,863,529 | +3.35(+18.37%) |
Sep 23, 2015 | 18.90 | 18.90 | 18.12 | 18.25 | 511,684 | -0.48(-2.58%) |
Sep 22, 2015 | 19.11 | 19.34 | 18.58 | 18.74 | 492,092 | -0.79(-4.06%) |
Sep 21, 2015 | 19.74 | 19.99 | 19.44 | 19.53 | 192,584 | -0.09(-0.47%) |
Sep 18, 2015 | 19.84 | 20.05 | 19.49 | 19.62 | 472,929 | -0.58(-2.85%) |
Sep 17, 2015 | 20.32 | 20.67 | 20.16 | 20.20 | 233,412 | -0.23(-1.10%) |
Sep 16, 2015 | 20.09 | 20.68 | 20.07 | 20.42 | 206,682 | +0.41(+2.04%) |
Sep 15, 2015 | 19.59 | 20.10 | 19.42 | 20.01 | 293,145 | +0.55(+2.83%) |
Sep 14, 2015 | 19.85 | 19.96 | 19.35 | 19.46 | 216,226 | -0.44(-2.22%) |
Sep 11, 2015 | 19.96 | 20.11 | 19.69 | 19.91 | 176,833 | -0.08(-0.38%) |
Sep 10, 2015 | 20.06 | 20.23 | 19.58 | 19.98 | 428,274 | -0.06(-0.29%) |
Sep 09, 2015 | 20.82 | 20.84 | 19.94 | 20.04 | 346,677 | -0.41(-2.02%) |
Sep 08, 2015 | 20.42 | 20.57 | 20.11 | 20.45 | 285,878 | +0.53(+2.66%) |
Sep 04, 2015 | 20.11 | 19.92 | 19.92 | 19.92 | 178,080 | -0.52(-2.55%) |
Sep 03, 2015 | 20.73 | 21.31 | 20.38 | 20.44 | 252,731 | -0.25(-1.20%) |
Sep 02, 2015 | 20.50 | 20.79 | 20.24 | 20.69 | 316,604 | +0.59(+2.92%) |
Sep 01, 2015 | 20.55 | 20.89 | 20.05 | 20.11 | 419,217 | -1.08(-5.08%) |
Aug 31, 2015 | 20.73 | 21.30 | 20.42 | 21.18 | 399,597 | +0.25(+1.19%) |
Aug 28, 2015 | 20.73 | 21.33 | 20.57 | 20.93 | 449,775 | +0.12(+0.56%) |
Aug 27, 2015 | 20.25 | 20.86 | 20.15 | 20.82 | 431,943 | +0.80(+4.01%) |
Aug 26, 2015 | 19.91 | 20.09 | 19.41 | 20.01 | 435,505 | +0.55(+2.81%) |
Aug 25, 2015 | 21.02 | 21.02 | 19.39 | 19.47 | 420,126 | -0.70(-3.49%) |
Aug 24, 2015 | 20.06 | 21.33 | 19.80 | 20.17 | 491,399 | -0.89(-4.21%) |
Aug 21, 2015 | 20.85 | 21.49 | 20.70 | 21.06 | 366,082 | -0.55(-2.53%) |
Aug 20, 2015 | 22.19 | 22.75 | 21.58 | 21.60 | 326,542 | -0.75(-3.33%) |
Aug 19, 2015 | 22.30 | 22.71 | 22.16 | 22.35 | 322,431 | -0.35(-1.53%) |
Aug 18, 2015 | 23.40 | 23.40 | 22.58 | 22.70 | 313,703 | -0.79(-3.35%) |
Aug 17, 2015 | 23.01 | 23.65 | 22.94 | 23.48 | 286,972 | +0.39(+1.68%) |
Aug 14, 2015 | 22.25 | 23.27 | 22.25 | 23.09 | 301,884 | +0.76(+3.41%) |
Aug 13, 2015 | 22.41 | 22.51 | 22.03 | 22.33 | 340,823 | -0.07(-0.33%) |
Aug 12, 2015 | 22.62 | 22.82 | 22.03 | 22.41 | 359,202 | -0.44(-1.92%) |
Aug 11, 2015 | 22.98 | 23.12 | 22.39 | 22.84 | 369,275 | -0.58(-2.47%) |
Aug 10, 2015 | 22.66 | 23.62 | 22.37 | 23.42 | 420,160 | +0.96(+4.27%) |
Aug 07, 2015 | 22.63 | 23.13 | 22.27 | 22.46 | 462,765 | -0.30(-1.31%) |
Aug 06, 2015 | 22.62 | 23.09 | 22.37 | 22.76 | 444,191 | +0.11(+0.47%) |
Aug 05, 2015 | 22.73 | 23.33 | 22.53 | 22.65 | 457,090 | +0.28(+1.26%) |
Aug 04, 2015 | 22.66 | 22.94 | 22.14 | 22.37 | 426,581 | -0.08(-0.37%) |
Aug 03, 2015 | 22.33 | 22.92 | 21.98 | 22.46 | 344,810 | +0.06(+0.26%) |
Jul 31, 2015 | 23.23 | 23.70 | 22.28 | 22.40 | 623,878 | -0.64(-2.77%) |
Jul 30, 2015 | 23.71 | 24.07 | 22.99 | 23.04 | 356,001 | -0.65(-2.76%) |
Jul 29, 2015 | 23.09 | 23.97 | 22.86 | 23.69 | 419,286 | +0.70(+3.06%) |
Jul 28, 2015 | 21.98 | 23.35 | 21.98 | 22.99 | 549,047 | +1.24(+5.71%) |
Jul 27, 2015 | 21.41 | 21.93 | 21.37 | 21.74 | 385,115 | +0.00(+0.00%) |
Jul 24, 2015 | 22.50 | 22.66 | 21.70 | 21.74 | 430,111 | -0.87(-3.84%) |
Jul 23, 2015 | 22.83 | 23.26 | 22.59 | 22.61 | 301,467 | -0.09(-0.40%) |
Jul 22, 2015 | 22.97 | 23.09 | 22.51 | 22.70 | 273,776 | -0.49(-2.11%) |
Jul 21, 2015 | 23.08 | 23.66 | 23.08 | 23.19 | 327,286 | +0.09(+0.39%) |
Jul 20, 2015 | 23.09 | 23.24 | 22.75 | 23.10 | 364,493 | -0.04(-0.18%) |
Jul 17, 2015 | 23.62 | 23.79 | 22.99 | 23.14 | 436,919 | -0.54(-2.27%) |
Jul 16, 2015 | 23.89 | 23.99 | 23.47 | 23.68 | 347,068 | -0.12(-0.49%) |
Jul 15, 2015 | 24.62 | 24.72 | 23.76 | 23.80 | 289,126 | -0.94(-3.78%) |
Jul 14, 2015 | 24.53 | 24.79 | 24.33 | 24.73 | 242,568 | +0.11(+0.44%) |
Jul 13, 2015 | 24.18 | 24.65 | 24.12 | 24.62 | 275,190 | +0.55(+2.27%) |
Jul 10, 2015 | 24.00 | 24.47 | 23.61 | 24.08 | 279,557 | +0.50(+2.14%) |
Jul 09, 2015 | 23.78 | 23.96 | 23.53 | 23.57 | 271,820 | +0.15(+0.64%) |
Jul 08, 2015 | 24.00 | 24.34 | 23.34 | 23.42 | 853,138 | -0.99(-4.04%) |
Jul 07, 2015 | 24.27 | 24.54 | 23.67 | 24.41 | 296,121 | -0.07(-0.30%) |
Jul 06, 2015 | 24.78 | 25.05 | 24.42 | 24.48 | 414,617 | -0.45(-1.79%) |
Jul 02, 2015 | 25.10 | 24.93 | 24.93 | 24.93 | 346,978 | -0.14(-0.56%) |
Jul 01, 2015 | 25.15 | 25.54 | 24.89 | 25.07 | 551,598 | +0.19(+0.77%) |
Jun 30, 2015 | 25.58 | 25.76 | 24.67 | 24.88 | 630,189 | -0.43(-1.70%) |
Jun 29, 2015 | 25.45 | 26.10 | 25.07 | 25.31 | 730,068 | -0.28(-1.10%) |
Jun 26, 2015 | 25.22 | 25.97 | 24.97 | 25.59 | 1,904,360 | +0.52(+2.08%) |
Jun 25, 2015 | 23.47 | 25.68 | 23.44 | 25.07 | 1,096,507 | +1.71(+7.34%) |
Jun 24, 2015 | 23.52 | 23.58 | 23.20 | 23.36 | 368,838 | -0.22(-0.95%) |
Jun 23, 2015 | 22.95 | 23.61 | 22.79 | 23.58 | 403,097 | +0.57(+2.48%) |
Jun 22, 2015 | 23.16 | 23.28 | 22.93 | 23.01 | 373,920 | -0.01(-0.04%) |
Jun 19, 2015 | 23.06 | 23.35 | 22.84 | 23.02 | 1,302,633 | -0.12(-0.50%) |
Jun 18, 2015 | 22.60 | 23.37 | 22.39 | 23.13 | 501,108 | +0.63(+2.80%) |
Jun 17, 2015 | 22.79 | 22.84 | 22.44 | 22.51 | 410,459 | -0.22(-0.95%) |
Jun 16, 2015 | 22.06 | 22.79 | 21.84 | 22.72 | 394,659 | +0.58(+2.62%) |
Jun 15, 2015 | 22.77 | 22.77 | 21.73 | 22.14 | 475,663 | -0.73(-3.18%) |
Jun 12, 2015 | 22.79 | 22.99 | 22.61 | 22.87 | 266,491 | +0.00(+0.00%) |
Jun 11, 2015 | 23.07 | 23.19 | 22.70 | 22.87 | 250,665 | -0.18(-0.79%) |
Jun 10, 2015 | 22.68 | 23.36 | 22.48 | 23.05 | 344,320 | +0.67(+3.01%) |
Jun 09, 2015 | 22.49 | 22.85 | 22.30 | 22.38 | 525,028 | -0.15(-0.66%) |
Jun 08, 2015 | 23.27 | 23.27 | 22.33 | 22.53 | 286,965 | -0.72(-3.08%) |
Jun 05, 2015 | 23.08 | 23.27 | 22.76 | 23.24 | 264,897 | +0.07(+0.28%) |
Jun 04, 2015 | 23.08 | 23.47 | 22.93 | 23.18 | 222,663 | -0.14(-0.60%) |
Jun 03, 2015 | 22.90 | 23.64 | 22.90 | 23.32 | 339,922 | +0.53(+2.35%) |
Jun 02, 2015 | 22.30 | 23.01 | 21.97 | 22.78 | 310,148 | +0.49(+2.21%) |
Jun 01, 2015 | 22.51 | 22.55 | 21.95 | 22.29 | 309,043 | -0.09(-0.40%) |
May 29, 2015 | 22.31 | 22.71 | 22.23 | 22.38 | 412,437 | +0.12(+0.55%) |
May 28, 2015 | 22.36 | 22.36 | 21.86 | 22.25 | 334,406 | -0.23(-1.02%) |
May 27, 2015 | 22.08 | 22.54 | 21.79 | 22.48 | 242,232 | +0.44(+2.01%) |
May 26, 2015 | 22.40 | 22.50 | 21.70 | 22.04 | 395,581 | -0.50(-2.23%) |
May 22, 2015 | 22.76 | 22.54 | 22.54 | 22.54 | 210,116 | -0.21(-0.94%) |
May 21, 2015 | 23.00 | 23.09 | 22.57 | 22.76 | 365,336 | -0.19(-0.82%) |
May 20, 2015 | 22.50 | 23.13 | 22.30 | 22.95 | 278,936 | +0.53(+2.35%) |
May 19, 2015 | 22.74 | 23.03 | 21.84 | 22.42 | 370,622 | -0.44(-1.91%) |
May 18, 2015 | 22.37 | 22.91 | 22.20 | 22.85 | 255,222 | +0.34(+1.50%) |
May 15, 2015 | 22.81 | 22.89 | 22.30 | 22.52 | 220,206 | -0.31(-1.37%) |
May 14, 2015 | 22.79 | 23.10 | 22.32 | 22.83 | 301,077 | +0.30(+1.31%) |
May 13, 2015 | 22.41 | 22.63 | 22.25 | 22.53 | 175,156 | +0.27(+1.22%) |
May 12, 2015 | 22.46 | 22.46 | 21.90 | 22.26 | 220,602 | -0.21(-0.92%) |
May 11, 2015 | 22.16 | 22.79 | 22.16 | 22.47 | 243,760 | +0.39(+1.75%) |
May 08, 2015 | 21.97 | 22.28 | 21.89 | 22.08 | 231,397 | +0.43(+1.97%) |
May 07, 2015 | 21.65 | 21.85 | 21.30 | 21.65 | 257,853 | -0.23(-1.05%) |
May 06, 2015 | 22.21 | 22.30 | 21.68 | 21.88 | 259,279 | -0.15(-0.67%) |
May 05, 2015 | 22.56 | 22.85 | 21.89 | 22.03 | 325,323 | -0.46(-2.05%) |
May 04, 2015 | 22.66 | 22.96 | 22.48 | 22.49 | 270,199 | -0.15(-0.65%) |