Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.10 | 27.12 | 26.57 | 26.79 | 25,695 | -0.26(-0.97%) |
Mar 30, 2016 | 27.03 | 27.18 | 26.49 | 27.05 | 17,284 | +0.14(+0.53%) |
Mar 29, 2016 | 26.47 | 26.95 | 25.91 | 26.91 | 30,550 | +0.44(+1.68%) |
Mar 28, 2016 | 26.20 | 26.64 | 25.89 | 26.46 | 34,097 | +0.72(+2.80%) |
Mar 24, 2016 | 26.18 | 25.74 | 25.74 | 25.74 | 13,492 | -0.86(-3.22%) |
Mar 23, 2016 | 26.72 | 27.20 | 26.18 | 26.60 | 25,991 | -0.17(-0.62%) |
Mar 22, 2016 | 28.42 | 29.16 | 26.39 | 26.76 | 42,178 | -1.95(-6.79%) |
Mar 21, 2016 | 27.76 | 28.82 | 27.36 | 28.72 | 39,161 | +1.15(+4.17%) |
Mar 18, 2016 | 26.96 | 27.90 | 26.50 | 27.57 | 66,706 | +0.60(+2.24%) |
Mar 17, 2016 | 26.33 | 27.37 | 26.25 | 26.96 | 61,573 | +0.55(+2.07%) |
Mar 16, 2016 | 27.64 | 27.71 | 26.18 | 26.42 | 31,333 | -1.07(-3.90%) |
Mar 15, 2016 | 27.44 | 27.73 | 26.99 | 27.49 | 19,353 | -0.06(-0.20%) |
Mar 14, 2016 | 28.47 | 28.47 | 27.44 | 27.54 | 30,339 | -1.01(-3.53%) |
Mar 11, 2016 | 27.77 | 28.75 | 27.44 | 28.55 | 28,950 | +1.55(+5.76%) |
Mar 10, 2016 | 29.66 | 30.08 | 26.80 | 26.99 | 40,062 | -2.89(-9.66%) |
Mar 09, 2016 | 29.91 | 30.12 | 29.76 | 29.88 | 14,438 | -0.06(-0.19%) |
Mar 08, 2016 | 30.10 | 30.27 | 29.68 | 29.94 | 39,639 | -0.20(-0.66%) |
Mar 07, 2016 | 30.09 | 30.19 | 29.83 | 30.13 | 15,720 | +0.00(+0.00%) |
Mar 04, 2016 | 29.99 | 30.13 | 29.60 | 30.13 | 22,450 | +0.15(+0.50%) |
Mar 03, 2016 | 28.92 | 30.48 | 28.88 | 29.98 | 55,233 | +0.56(+1.91%) |
Mar 02, 2016 | 29.08 | 29.51 | 28.64 | 29.42 | 30,454 | +0.36(+1.26%) |
Mar 01, 2016 | 29.30 | 29.30 | 28.79 | 29.06 | 24,802 | -0.16(-0.54%) |
Feb 29, 2016 | 28.81 | 29.25 | 28.56 | 29.21 | 22,000 | +0.40(+1.40%) |
Feb 26, 2016 | 28.68 | 28.85 | 28.28 | 28.81 | 28,397 | +0.18(+0.64%) |
Feb 25, 2016 | 28.79 | 28.91 | 27.95 | 28.63 | 18,805 | +0.29(+1.01%) |
Feb 24, 2016 | 27.93 | 28.43 | 27.80 | 28.34 | 17,732 | +0.33(+1.16%) |
Feb 23, 2016 | 28.14 | 28.53 | 28.02 | 28.02 | 14,476 | -0.16(-0.56%) |
Feb 22, 2016 | 28.29 | 28.67 | 28.04 | 28.18 | 28,006 | -0.07(-0.25%) |
Feb 19, 2016 | 29.25 | 29.25 | 28.04 | 28.25 | 31,821 | -0.98(-3.34%) |
Feb 18, 2016 | 29.33 | 29.34 | 28.72 | 29.22 | 14,594 | -0.02(-0.05%) |
Feb 17, 2016 | 29.05 | 29.34 | 29.05 | 29.24 | 17,306 | +0.06(+0.22%) |
Feb 16, 2016 | 28.99 | 29.20 | 28.48 | 29.18 | 11,596 | +0.36(+1.26%) |
Feb 12, 2016 | 29.22 | 28.81 | 28.81 | 28.81 | 9,638 | -0.32(-1.11%) |
Feb 11, 2016 | 28.23 | 29.41 | 27.88 | 29.14 | 12,874 | +0.81(+2.87%) |
Feb 10, 2016 | 28.31 | 28.84 | 28.25 | 28.32 | 13,319 | -0.59(-2.05%) |
Feb 09, 2016 | 28.99 | 29.63 | 28.91 | 28.91 | 7,143 | -0.24(-0.84%) |
Feb 08, 2016 | 28.65 | 29.36 | 27.64 | 29.16 | 21,709 | +0.60(+2.10%) |
Feb 05, 2016 | 28.96 | 29.41 | 28.34 | 28.56 | 21,690 | -0.36(-1.25%) |
Feb 04, 2016 | 29.15 | 29.59 | 28.58 | 28.92 | 21,186 | -0.23(-0.78%) |
Feb 03, 2016 | 29.14 | 29.18 | 28.74 | 29.15 | 14,519 | +0.17(+0.60%) |
Feb 02, 2016 | 29.06 | 29.44 | 28.97 | 28.98 | 16,268 | -0.29(-1.00%) |
Feb 01, 2016 | 29.37 | 29.88 | 28.86 | 29.27 | 21,123 | -0.30(-1.01%) |
Jan 29, 2016 | 29.30 | 30.07 | 28.97 | 29.57 | 37,778 | +0.44(+1.52%) |
Jan 28, 2016 | 28.61 | 29.50 | 28.50 | 29.13 | 17,428 | +0.60(+2.10%) |
Jan 27, 2016 | 29.29 | 29.29 | 28.32 | 28.53 | 14,211 | -0.76(-2.58%) |
Jan 26, 2016 | 28.84 | 29.40 | 28.63 | 29.29 | 19,252 | +0.73(+2.57%) |
Jan 25, 2016 | 29.38 | 29.38 | 28.37 | 28.55 | 14,027 | -0.62(-2.11%) |
Jan 22, 2016 | 28.98 | 29.61 | 28.14 | 29.17 | 27,170 | +0.43(+1.51%) |
Jan 21, 2016 | 27.80 | 29.04 | 27.52 | 28.73 | 43,219 | +0.70(+2.50%) |
Jan 20, 2016 | 26.93 | 28.09 | 26.03 | 28.03 | 33,712 | +0.80(+2.92%) |
Jan 19, 2016 | 27.53 | 28.50 | 26.71 | 27.24 | 38,691 | +0.06(+0.23%) |
Jan 15, 2016 | 27.48 | 27.17 | 27.17 | 27.17 | 23,081 | -0.95(-3.37%) |
Jan 14, 2016 | 28.38 | 28.49 | 27.24 | 28.12 | 29,673 | -0.02(-0.06%) |
Jan 13, 2016 | 29.32 | 29.37 | 27.96 | 28.13 | 21,026 | -1.19(-4.06%) |
Jan 12, 2016 | 29.13 | 29.82 | 28.81 | 29.32 | 33,712 | +0.38(+1.31%) |
Jan 11, 2016 | 28.95 | 29.15 | 28.52 | 28.95 | 36,331 | +0.06(+0.19%) |
Jan 08, 2016 | 28.72 | 29.27 | 28.54 | 28.89 | 40,226 | +0.21(+0.74%) |
Jan 07, 2016 | 28.23 | 29.01 | 27.72 | 28.68 | 58,905 | +0.10(+0.36%) |
Jan 06, 2016 | 28.43 | 29.00 | 28.21 | 28.58 | 25,734 | -0.08(-0.28%) |
Jan 05, 2016 | 28.02 | 28.65 | 27.72 | 28.65 | 24,593 | +0.76(+2.71%) |
Jan 04, 2016 | 29.14 | 29.51 | 27.71 | 27.90 | 32,283 | -1.14(-3.94%) |
Dec 31, 2015 | 29.55 | 29.04 | 29.04 | 29.04 | 15,472 | -0.34(-1.15%) |
Dec 30, 2015 | 29.47 | 30.47 | 29.29 | 29.38 | 19,307 | -0.16(-0.53%) |
Dec 29, 2015 | 29.91 | 30.42 | 29.28 | 29.54 | 25,336 | -0.35(-1.19%) |
Dec 28, 2015 | 30.05 | 30.55 | 29.79 | 29.89 | 12,130 | -0.31(-1.02%) |
Dec 24, 2015 | 30.16 | 30.20 | 30.20 | 30.20 | 7,989 | +0.13(+0.45%) |
Dec 23, 2015 | 29.28 | 30.69 | 29.28 | 30.07 | 23,432 | +0.69(+2.36%) |
Dec 22, 2015 | 29.27 | 29.39 | 28.86 | 29.37 | 29,602 | +0.20(+0.68%) |
Dec 21, 2015 | 29.13 | 29.25 | 28.99 | 29.18 | 11,529 | +0.17(+0.60%) |
Dec 18, 2015 | 28.94 | 29.39 | 28.78 | 29.00 | 52,242 | -0.05(-0.16%) |
Dec 17, 2015 | 28.89 | 29.35 | 28.77 | 29.05 | 9,353 | -0.01(-0.03%) |
Dec 16, 2015 | 28.80 | 29.17 | 28.78 | 29.06 | 11,191 | +0.25(+0.88%) |
Dec 15, 2015 | 29.04 | 29.64 | 28.78 | 28.80 | 54,970 | -0.28(-0.98%) |
Dec 14, 2015 | 27.91 | 29.56 | 27.68 | 29.09 | 45,873 | +1.42(+5.13%) |
Dec 11, 2015 | 27.27 | 27.91 | 27.27 | 27.67 | 22,551 | +0.02(+0.06%) |
Dec 10, 2015 | 26.90 | 27.80 | 26.79 | 27.65 | 20,657 | +0.76(+2.81%) |
Dec 09, 2015 | 26.65 | 27.01 | 26.18 | 26.90 | 30,857 | +0.54(+2.03%) |
Dec 08, 2015 | 25.63 | 26.65 | 25.63 | 26.36 | 18,627 | +0.58(+2.23%) |
Dec 07, 2015 | 24.38 | 26.51 | 23.96 | 25.78 | 27,222 | +2.19(+9.29%) |
Dec 04, 2015 | 23.92 | 24.29 | 23.51 | 23.59 | 12,283 | -0.20(-0.86%) |
Dec 03, 2015 | 23.96 | 24.00 | 23.80 | 23.80 | 7,963 | -0.21(-0.89%) |
Dec 02, 2015 | 24.25 | 24.31 | 24.01 | 24.01 | 12,400 | -0.31(-1.26%) |
Dec 01, 2015 | 24.63 | 24.66 | 24.17 | 24.32 | 11,945 | -0.30(-1.22%) |
Nov 30, 2015 | 24.84 | 24.91 | 24.57 | 24.62 | 8,546 | -0.02(-0.06%) |
Nov 27, 2015 | 24.35 | 24.82 | 24.35 | 24.63 | 1,784 | +0.20(+0.84%) |
Nov 25, 2015 | 24.25 | 24.43 | 24.43 | 24.43 | 7,228 | +0.15(+0.62%) |
Nov 24, 2015 | 23.47 | 24.30 | 23.17 | 24.28 | 8,353 | +0.81(+3.46%) |
Nov 23, 2015 | 23.88 | 23.88 | 23.47 | 23.47 | 2,835 | -0.31(-1.29%) |
Nov 20, 2015 | 23.77 | 24.50 | 23.50 | 23.77 | 21,591 | +0.13(+0.53%) |
Nov 19, 2015 | 23.61 | 23.69 | 23.14 | 23.65 | 8,860 | +0.07(+0.30%) |
Nov 18, 2015 | 23.37 | 23.69 | 22.99 | 23.58 | 6,967 | +0.16(+0.67%) |
Nov 17, 2015 | 23.65 | 23.65 | 23.37 | 23.42 | 4,544 | -0.16(-0.70%) |
Nov 16, 2015 | 22.62 | 23.62 | 22.62 | 23.58 | 17,668 | +1.08(+4.80%) |
Nov 13, 2015 | 22.38 | 22.99 | 22.25 | 22.50 | 9,677 | -0.05(-0.24%) |
Nov 12, 2015 | 23.25 | 23.43 | 22.56 | 22.56 | 10,219 | -0.59(-2.54%) |
Nov 11, 2015 | 22.85 | 23.26 | 22.78 | 23.14 | 12,203 | +0.16(+0.72%) |
Nov 10, 2015 | 23.01 | 23.30 | 22.78 | 22.98 | 6,113 | -0.11(-0.47%) |
Nov 09, 2015 | 23.43 | 23.56 | 22.89 | 23.09 | 9,781 | -0.49(-2.06%) |
Nov 06, 2015 | 23.63 | 24.03 | 23.33 | 23.58 | 14,006 | -0.17(-0.73%) |
Nov 05, 2015 | 23.34 | 23.83 | 23.33 | 23.75 | 17,189 | +0.32(+1.37%) |
Nov 04, 2015 | 24.27 | 24.27 | 23.05 | 23.43 | 13,011 | -0.56(-2.32%) |
Nov 03, 2015 | 24.12 | 24.71 | 23.56 | 23.98 | 20,888 | -0.21(-0.87%) |
Nov 02, 2015 | 24.57 | 24.57 | 23.79 | 24.19 | 13,977 | -0.38(-1.53%) |
Oct 30, 2015 | 24.42 | 24.72 | 24.30 | 24.57 | 4,215 | +0.10(+0.42%) |
Oct 29, 2015 | 24.12 | 24.75 | 23.80 | 24.47 | 12,065 | +0.41(+1.69%) |
Oct 28, 2015 | 23.51 | 24.07 | 23.51 | 24.06 | 11,440 | +0.61(+2.60%) |
Oct 27, 2015 | 23.44 | 23.52 | 23.20 | 23.45 | 14,822 | -0.13(-0.56%) |
Oct 26, 2015 | 23.26 | 23.67 | 23.18 | 23.58 | 4,415 | +0.11(+0.47%) |
Oct 23, 2015 | 23.81 | 23.81 | 23.00 | 23.47 | 22,447 | -0.26(-1.09%) |
Oct 22, 2015 | 23.57 | 23.75 | 23.04 | 23.73 | 17,719 | +0.44(+1.88%) |
Oct 21, 2015 | 23.51 | 23.51 | 23.27 | 23.29 | 7,018 | -0.18(-0.77%) |
Oct 20, 2015 | 23.63 | 23.63 | 23.36 | 23.47 | 5,843 | -0.21(-0.89%) |
Oct 19, 2015 | 23.75 | 24.00 | 23.66 | 23.69 | 9,222 | -0.04(-0.17%) |
Oct 16, 2015 | 23.28 | 23.94 | 22.92 | 23.72 | 9,654 | +0.61(+2.64%) |
Oct 15, 2015 | 21.62 | 23.11 | 21.62 | 23.11 | 14,437 | +1.68(+7.82%) |
Oct 14, 2015 | 21.70 | 21.70 | 21.44 | 21.44 | 3,641 | -0.13(-0.58%) |
Oct 13, 2015 | 20.97 | 21.87 | 20.97 | 21.56 | 7,886 | +0.34(+1.62%) |
Oct 12, 2015 | 18.87 | 21.22 | 18.87 | 21.22 | 15,981 | +2.44(+12.96%) |
Oct 09, 2015 | 18.92 | 19.03 | 18.60 | 18.78 | 4,781 | -0.04(-0.21%) |
Oct 08, 2015 | 18.63 | 18.93 | 18.37 | 18.82 | 6,682 | +0.34(+1.86%) |
Oct 07, 2015 | 18.70 | 18.70 | 18.38 | 18.48 | 4,526 | +0.31(+1.68%) |
Oct 06, 2015 | 18.62 | 18.70 | 17.86 | 18.17 | 10,461 | -0.51(-2.72%) |
Oct 05, 2015 | 18.72 | 18.72 | 18.48 | 18.68 | 9,499 | +0.13(+0.68%) |
Oct 02, 2015 | 17.82 | 18.56 | 17.82 | 18.56 | 6,341 | +0.63(+3.49%) |
Oct 01, 2015 | 18.04 | 18.17 | 17.55 | 17.93 | 30,234 | +0.00(+0.00%) |
Sep 30, 2015 | 17.52 | 18.09 | 17.52 | 17.93 | 9,486 | +0.27(+1.55%) |
Sep 29, 2015 | 17.90 | 18.06 | 17.55 | 17.66 | 10,958 | -0.27(-1.49%) |
Sep 28, 2015 | 17.73 | 18.02 | 17.64 | 17.92 | 6,325 | -0.18(-0.99%) |
Sep 25, 2015 | 19.04 | 19.05 | 18.06 | 18.10 | 18,833 | -0.80(-4.23%) |
Sep 24, 2015 | 18.67 | 18.91 | 18.63 | 18.90 | 7,042 | +0.11(+0.58%) |
Sep 23, 2015 | 18.76 | 18.84 | 18.76 | 18.79 | 5,484 | -0.02(-0.08%) |
Sep 22, 2015 | 19.02 | 19.02 | 18.61 | 18.81 | 10,233 | -0.22(-1.15%) |
Sep 21, 2015 | 19.08 | 19.33 | 18.98 | 19.03 | 5,491 | +0.08(+0.41%) |
Sep 18, 2015 | 18.66 | 19.18 | 18.66 | 18.95 | 11,250 | +0.08(+0.41%) |
Sep 17, 2015 | 18.45 | 18.92 | 18.44 | 18.87 | 10,748 | +0.23(+1.22%) |
Sep 16, 2015 | 18.64 | 18.67 | 18.60 | 18.64 | 9,627 | +0.18(+0.97%) |
Sep 15, 2015 | 18.20 | 18.56 | 18.20 | 18.46 | 3,826 | -0.05(-0.25%) |
Sep 14, 2015 | 18.44 | 18.51 | 18.34 | 18.51 | 3,558 | +0.02(+0.13%) |
Sep 11, 2015 | 18.51 | 18.51 | 18.24 | 18.49 | 1,347 | -0.14(-0.76%) |
Sep 10, 2015 | 18.60 | 18.68 | 18.57 | 18.63 | 12,480 | +0.05(+0.25%) |
Sep 09, 2015 | 18.67 | 18.67 | 18.49 | 18.58 | 8,438 | -0.13(-0.71%) |
Sep 08, 2015 | 18.14 | 18.71 | 18.14 | 18.71 | 4,448 | +0.90(+5.05%) |
Sep 04, 2015 | 17.64 | 17.81 | 17.81 | 17.81 | 15,836 | +0.17(+0.98%) |
Sep 03, 2015 | 17.65 | 17.77 | 17.36 | 17.64 | 11,351 | +0.02(+0.09%) |
Sep 02, 2015 | 17.79 | 18.00 | 17.51 | 17.62 | 6,148 | +0.10(+0.58%) |
Sep 01, 2015 | 18.31 | 18.42 | 17.33 | 17.52 | 8,608 | -0.76(-4.15%) |
Aug 31, 2015 | 17.73 | 18.41 | 17.59 | 18.28 | 11,914 | +0.58(+3.27%) |
Aug 28, 2015 | 17.75 | 18.16 | 17.58 | 17.70 | 4,813 | -0.13(-0.70%) |
Aug 27, 2015 | 17.87 | 18.27 | 17.62 | 17.83 | 9,343 | -0.14(-0.78%) |
Aug 26, 2015 | 17.27 | 17.98 | 17.27 | 17.97 | 8,095 | +0.66(+3.80%) |
Aug 25, 2015 | 18.09 | 18.09 | 16.95 | 17.31 | 10,716 | -0.31(-1.78%) |
Aug 24, 2015 | 17.63 | 18.55 | 17.62 | 17.62 | 11,202 | -0.37(-2.05%) |
Aug 21, 2015 | 17.63 | 18.30 | 17.63 | 17.99 | 13,402 | -0.40(-2.17%) |
Aug 20, 2015 | 18.01 | 18.50 | 18.01 | 18.39 | 14,267 | +0.16(+0.86%) |
Aug 19, 2015 | 18.79 | 18.79 | 18.13 | 18.24 | 8,057 | -0.54(-2.88%) |
Aug 18, 2015 | 18.75 | 18.98 | 18.64 | 18.78 | 5,791 | -0.15(-0.78%) |
Aug 17, 2015 | 18.98 | 18.98 | 18.90 | 18.92 | 5,085 | -0.05(-0.29%) |
Aug 14, 2015 | 18.69 | 18.98 | 18.69 | 18.98 | 3,352 | +0.27(+1.45%) |
Aug 13, 2015 | 18.75 | 18.85 | 18.71 | 18.71 | 2,896 | -0.22(-1.15%) |
Aug 12, 2015 | 18.86 | 19.12 | 18.86 | 18.92 | 2,329 | -0.22(-1.14%) |
Aug 11, 2015 | 19.13 | 19.32 | 18.97 | 19.14 | 6,628 | -0.26(-1.32%) |
Aug 10, 2015 | 19.62 | 19.62 | 19.03 | 19.40 | 10,777 | -0.21(-1.07%) |
Aug 07, 2015 | 19.75 | 20.12 | 19.58 | 19.61 | 9,983 | -0.15(-0.75%) |
Aug 06, 2015 | 20.09 | 20.19 | 19.71 | 19.75 | 6,861 | +0.04(+0.20%) |
Aug 05, 2015 | 19.77 | 20.02 | 19.69 | 19.71 | 3,897 | +0.14(+0.71%) |
Aug 04, 2015 | 20.21 | 20.68 | 19.58 | 19.58 | 8,343 | -0.63(-3.11%) |
Aug 03, 2015 | 21.01 | 21.08 | 20.19 | 20.20 | 5,663 | -0.18(-0.88%) |
Jul 31, 2015 | 20.37 | 20.83 | 20.37 | 20.38 | 7,043 | -0.05(-0.23%) |
Jul 30, 2015 | 20.48 | 20.68 | 20.41 | 20.43 | 3,349 | -0.05(-0.23%) |
Jul 29, 2015 | 20.31 | 20.77 | 20.31 | 20.48 | 7,294 | +0.17(+0.84%) |
Jul 28, 2015 | 20.34 | 20.80 | 20.30 | 20.30 | 10,221 | -0.03(-0.15%) |
Jul 27, 2015 | 20.31 | 20.52 | 20.12 | 20.34 | 8,396 | -0.15(-0.72%) |
Jul 24, 2015 | 21.26 | 21.26 | 20.30 | 20.48 | 9,420 | -0.68(-3.19%) |
Jul 23, 2015 | 21.28 | 21.83 | 21.15 | 21.16 | 6,119 | -0.07(-0.33%) |
Jul 22, 2015 | 20.96 | 21.35 | 20.96 | 21.23 | 7,578 | +0.13(+0.63%) |
Jul 21, 2015 | 22.22 | 22.43 | 20.96 | 21.10 | 8,843 | -1.01(-4.56%) |
Jul 20, 2015 | 22.74 | 22.76 | 21.90 | 22.11 | 7,642 | -0.82(-3.59%) |
Jul 17, 2015 | 22.89 | 23.29 | 22.89 | 22.93 | 4,795 | -0.03(-0.14%) |
Jul 16, 2015 | 22.77 | 22.96 | 22.77 | 22.96 | 2,965 | +0.14(+0.61%) |
Jul 15, 2015 | 23.34 | 23.34 | 22.82 | 22.82 | 1,202 | -0.83(-3.51%) |
Jul 14, 2015 | 23.29 | 23.79 | 23.29 | 23.65 | 6,700 | +0.44(+1.91%) |
Jul 13, 2015 | 22.65 | 23.29 | 22.65 | 23.21 | 5,122 | +0.31(+1.36%) |
Jul 10, 2015 | 22.61 | 22.90 | 22.52 | 22.90 | 1,991 | +0.45(+2.01%) |
Jul 09, 2015 | 23.01 | 23.40 | 22.29 | 22.45 | 9,216 | -0.37(-1.63%) |
Jul 08, 2015 | 23.17 | 23.42 | 22.73 | 22.82 | 3,924 | -0.28(-1.21%) |
Jul 07, 2015 | 22.49 | 23.28 | 22.39 | 23.10 | 6,492 | +0.00(+0.00%) |
Jul 06, 2015 | 23.43 | 23.45 | 23.10 | 23.10 | 5,537 | -0.50(-2.14%) |
Jul 02, 2015 | 23.60 | 23.60 | 23.60 | 23.60 | 3,736 | +0.06(+0.26%) |
Jul 01, 2015 | 23.67 | 23.67 | 23.43 | 23.54 | 4,696 | -0.04(-0.16%) |
Jun 30, 2015 | 24.01 | 24.01 | 22.36 | 23.58 | 22,240 | +0.42(+1.81%) |
Jun 29, 2015 | 23.13 | 23.36 | 23.09 | 23.16 | 8,048 | -0.09(-0.40%) |
Jun 26, 2015 | 23.29 | 23.41 | 22.79 | 23.25 | 23,614 | -0.05(-0.20%) |
Jun 25, 2015 | 23.98 | 23.98 | 23.25 | 23.30 | 6,693 | -0.16(-0.69%) |
Jun 24, 2015 | 24.34 | 24.34 | 23.46 | 23.46 | 11,859 | -0.56(-2.33%) |
Jun 23, 2015 | 23.93 | 24.13 | 23.59 | 24.02 | 10,319 | -0.12(-0.48%) |
Jun 22, 2015 | 24.04 | 24.27 | 23.96 | 24.14 | 5,438 | +0.23(+0.97%) |
Jun 19, 2015 | 23.88 | 24.26 | 23.62 | 23.91 | 22,534 | -0.18(-0.74%) |
Jun 18, 2015 | 24.76 | 24.76 | 23.88 | 24.08 | 12,739 | -0.23(-0.93%) |
Jun 17, 2015 | 24.15 | 24.50 | 24.14 | 24.31 | 5,688 | -0.02(-0.10%) |
Jun 16, 2015 | 23.63 | 24.33 | 23.60 | 24.33 | 5,098 | +0.50(+2.08%) |
Jun 15, 2015 | 23.70 | 24.05 | 23.16 | 23.84 | 8,767 | +0.06(+0.26%) |
Jun 12, 2015 | 23.50 | 23.84 | 23.45 | 23.77 | 4,162 | +0.24(+1.02%) |
Jun 11, 2015 | 23.61 | 23.67 | 23.22 | 23.53 | 5,882 | -0.23(-0.95%) |
Jun 10, 2015 | 23.55 | 23.85 | 23.36 | 23.76 | 6,568 | +0.49(+2.10%) |
Jun 09, 2015 | 23.91 | 24.05 | 23.16 | 23.27 | 8,306 | -0.89(-3.69%) |
Jun 08, 2015 | 24.53 | 24.67 | 24.06 | 24.16 | 4,449 | +0.07(+0.29%) |
Jun 05, 2015 | 24.37 | 24.37 | 23.67 | 24.09 | 8,546 | +0.37(+1.57%) |
Jun 04, 2015 | 23.72 | 23.78 | 23.56 | 23.72 | 3,278 | -0.36(-1.51%) |
Jun 03, 2015 | 23.66 | 24.14 | 23.63 | 24.08 | 6,010 | +0.36(+1.54%) |
Jun 02, 2015 | 23.76 | 24.05 | 23.53 | 23.72 | 5,952 | -0.05(-0.23%) |
Jun 01, 2015 | 24.10 | 24.10 | 23.55 | 23.77 | 4,109 | -0.35(-1.45%) |
May 29, 2015 | 24.64 | 24.74 | 23.91 | 24.12 | 15,581 | -0.23(-0.96%) |
May 28, 2015 | 24.24 | 24.64 | 24.24 | 24.36 | 4,305 | -0.02(-0.06%) |
May 27, 2015 | 24.38 | 24.67 | 24.12 | 24.37 | 3,200 | +0.08(+0.32%) |
May 26, 2015 | 24.06 | 24.47 | 24.03 | 24.29 | 5,331 | +0.23(+0.94%) |
May 22, 2015 | 23.91 | 24.07 | 24.07 | 24.07 | 5,411 | +0.20(+0.85%) |
May 21, 2015 | 23.56 | 24.18 | 23.56 | 23.87 | 4,484 | -0.15(-0.61%) |
May 20, 2015 | 24.16 | 24.19 | 24.02 | 24.02 | 4,581 | +0.17(+0.72%) |
May 19, 2015 | 24.22 | 24.22 | 23.81 | 23.84 | 3,271 | -0.31(-1.29%) |
May 18, 2015 | 23.90 | 24.25 | 23.90 | 24.15 | 5,461 | +0.13(+0.55%) |
May 15, 2015 | 24.64 | 24.64 | 23.84 | 24.02 | 7,017 | -0.58(-2.37%) |
May 14, 2015 | 23.78 | 24.76 | 23.78 | 24.61 | 10,420 | +0.64(+2.69%) |
May 13, 2015 | 24.43 | 24.47 | 23.83 | 23.96 | 5,542 | -0.18(-0.74%) |
May 12, 2015 | 24.62 | 24.62 | 23.91 | 24.14 | 4,797 | -0.21(-0.86%) |
May 11, 2015 | 24.36 | 24.45 | 23.76 | 24.35 | 3,952 | -0.15(-0.63%) |
May 08, 2015 | 24.57 | 24.57 | 24.26 | 24.50 | 3,285 | +0.21(+0.86%) |
May 07, 2015 | 24.30 | 24.30 | 24.15 | 24.29 | 3,657 | +0.29(+1.22%) |
May 06, 2015 | 23.77 | 24.63 | 23.76 | 24.00 | 8,098 | +0.10(+0.42%) |
May 05, 2015 | 25.50 | 25.50 | 23.60 | 23.90 | 15,672 | -1.47(-5.81%) |
May 04, 2015 | 25.35 | 25.79 | 25.03 | 25.37 | 7,661 | +0.24(+0.95%) |
May 01, 2015 | 25.32 | 25.75 | 25.10 | 25.13 | 12,310 | -0.18(-0.70%) |
Apr 30, 2015 | 25.62 | 25.96 | 25.10 | 25.31 | 16,158 | -0.65(-2.50%) |
Apr 29, 2015 | 25.84 | 26.30 | 25.84 | 25.96 | 4,321 | +0.12(+0.45%) |
Apr 28, 2015 | 25.45 | 26.20 | 25.30 | 25.84 | 7,845 | +0.25(+0.96%) |
Apr 27, 2015 | 25.89 | 26.30 | 25.50 | 25.60 | 7,686 | -0.39(-1.51%) |
Apr 24, 2015 | 25.81 | 26.37 | 25.59 | 25.99 | 7,069 | +0.11(+0.42%) |
Apr 23, 2015 | 26.19 | 26.34 | 25.81 | 25.88 | 13,606 | -0.22(-0.83%) |
Apr 22, 2015 | 26.06 | 26.11 | 25.87 | 26.10 | 6,042 | +0.00(+0.00%) |
Apr 21, 2015 | 25.76 | 26.10 | 25.69 | 26.10 | 1,489 | -0.01(-0.03%) |
Apr 20, 2015 | 26.11 | 26.11 | 25.80 | 26.11 | 6,492 | +0.60(+2.36%) |
Apr 17, 2015 | 25.70 | 25.88 | 25.49 | 25.50 | 9,663 | -0.32(-1.25%) |
Apr 16, 2015 | 25.99 | 26.07 | 25.81 | 25.83 | 5,672 | -0.26(-1.00%) |
Apr 15, 2015 | 25.94 | 26.11 | 25.80 | 26.09 | 9,680 | +0.21(+0.80%) |
Apr 14, 2015 | 25.49 | 25.88 | 25.49 | 25.88 | 6,577 | +0.19(+0.72%) |
Apr 13, 2015 | 25.31 | 25.70 | 25.31 | 25.70 | 2,148 | +0.05(+0.18%) |
Apr 10, 2015 | 25.68 | 25.81 | 25.28 | 25.65 | 6,002 | +0.08(+0.30%) |
Apr 09, 2015 | 25.40 | 25.57 | 25.26 | 25.57 | 5,176 | -0.12(-0.45%) |
Apr 08, 2015 | 25.40 | 25.92 | 25.40 | 25.69 | 2,790 | +0.24(+0.94%) |
Apr 07, 2015 | 25.06 | 25.70 | 24.91 | 25.45 | 13,224 | -0.02(-0.09%) |
Apr 06, 2015 | 25.54 | 25.92 | 25.36 | 25.47 | 2,665 | -0.13(-0.51%) |
Apr 02, 2015 | 25.06 | 25.60 | 25.60 | 25.60 | 6,223 | -0.31(-1.19%) |