Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 17.90 | 18.14 | 16.70 | 17.10 | 1,435,371 | -0.80(-4.47%) |
Apr 28, 2016 | 17.37 | 18.09 | 17.33 | 17.90 | 443,192 | +0.41(+2.34%) |
Apr 27, 2016 | 17.88 | 17.97 | 17.25 | 17.49 | 562,351 | -0.44(-2.45%) |
Apr 26, 2016 | 18.86 | 18.86 | 17.88 | 17.93 | 543,498 | -0.72(-3.86%) |
Apr 25, 2016 | 18.50 | 19.01 | 18.37 | 18.65 | 519,248 | +0.31(+1.69%) |
Apr 22, 2016 | 18.26 | 18.53 | 18.06 | 18.34 | 317,142 | +0.11(+0.60%) |
Apr 21, 2016 | 18.49 | 18.74 | 17.63 | 18.23 | 564,990 | -0.83(-4.35%) |
Apr 20, 2016 | 19.00 | 19.17 | 18.86 | 19.06 | 263,244 | +0.07(+0.37%) |
Apr 19, 2016 | 19.16 | 19.16 | 18.75 | 18.99 | 379,866 | -0.11(-0.58%) |
Apr 18, 2016 | 18.89 | 19.40 | 18.74 | 19.10 | 319,496 | +0.23(+1.22%) |
Apr 15, 2016 | 18.66 | 19.00 | 18.63 | 18.87 | 128,035 | +0.09(+0.48%) |
Apr 14, 2016 | 18.83 | 19.01 | 18.66 | 18.78 | 140,174 | -0.07(-0.37%) |
Apr 13, 2016 | 18.45 | 18.98 | 18.27 | 18.85 | 304,951 | +0.65(+3.57%) |
Apr 12, 2016 | 18.07 | 18.32 | 17.82 | 18.20 | 365,653 | +0.22(+1.22%) |
Apr 11, 2016 | 17.53 | 18.19 | 17.52 | 17.98 | 299,052 | +0.50(+2.86%) |
Apr 08, 2016 | 18.15 | 18.15 | 17.38 | 17.48 | 401,669 | -0.69(-3.80%) |
Apr 07, 2016 | 18.39 | 18.56 | 17.84 | 18.17 | 321,261 | -0.32(-1.73%) |
Apr 06, 2016 | 18.56 | 18.77 | 18.22 | 18.49 | 428,454 | -0.02(-0.11%) |
Apr 05, 2016 | 18.08 | 18.60 | 18.08 | 18.51 | 447,357 | +0.21(+1.15%) |
Apr 04, 2016 | 18.50 | 18.51 | 17.91 | 18.30 | 441,873 | -0.25(-1.35%) |
Apr 01, 2016 | 18.51 | 18.84 | 18.38 | 18.55 | 425,091 | +0.03(+0.16%) |
Mar 31, 2016 | 18.93 | 19.07 | 18.49 | 18.52 | 449,556 | -0.27(-1.44%) |
Mar 30, 2016 | 18.48 | 19.04 | 17.97 | 18.79 | 852,832 | -0.30(-1.57%) |
Mar 29, 2016 | 18.50 | 19.21 | 18.33 | 19.09 | 989,154 | +0.78(+4.26%) |
Mar 28, 2016 | 18.56 | 18.84 | 18.22 | 18.31 | 514,740 | -0.37(-1.98%) |
Mar 24, 2016 | 18.59 | 18.68 | 18.68 | 18.68 | 851,200 | -0.10(-0.53%) |
Mar 23, 2016 | 19.10 | 19.31 | 18.47 | 18.78 | 868,455 | -0.50(-2.59%) |
Mar 22, 2016 | 19.00 | 19.57 | 18.88 | 19.28 | 449,209 | +0.14(+0.73%) |
Mar 21, 2016 | 18.62 | 19.25 | 18.62 | 19.14 | 708,472 | +0.43(+2.30%) |
Mar 18, 2016 | 18.54 | 18.95 | 18.42 | 18.71 | 422,526 | +0.26(+1.41%) |
Mar 17, 2016 | 17.96 | 18.77 | 17.71 | 18.45 | 1,181,961 | +0.49(+2.73%) |
Mar 16, 2016 | 17.87 | 18.28 | 17.59 | 17.96 | 425,557 | +0.13(+0.73%) |
Mar 15, 2016 | 17.81 | 17.93 | 17.42 | 17.83 | 465,255 | -0.13(-0.72%) |
Mar 14, 2016 | 18.83 | 18.83 | 17.61 | 17.96 | 715,715 | -0.65(-3.49%) |
Mar 11, 2016 | 17.72 | 19.26 | 17.41 | 18.61 | 1,087,381 | +1.11(+6.34%) |
Mar 10, 2016 | 17.20 | 17.82 | 16.55 | 17.50 | 640,741 | +0.44(+2.58%) |
Mar 09, 2016 | 17.64 | 17.70 | 16.89 | 17.06 | 813,276 | -0.45(-2.57%) |
Mar 08, 2016 | 17.97 | 18.21 | 17.25 | 17.51 | 926,262 | -0.64(-3.53%) |
Mar 07, 2016 | 17.48 | 18.43 | 17.08 | 18.15 | 522,447 | +0.58(+3.30%) |
Mar 04, 2016 | 18.40 | 18.51 | 17.43 | 17.57 | 978,724 | -0.77(-4.20%) |
Mar 03, 2016 | 17.63 | 18.40 | 17.32 | 18.34 | 868,921 | +0.63(+3.56%) |
Mar 02, 2016 | 18.00 | 18.00 | 17.05 | 17.71 | 707,383 | -0.39(-2.15%) |
Mar 01, 2016 | 17.33 | 18.11 | 16.98 | 18.10 | 763,362 | +0.91(+5.29%) |
Feb 29, 2016 | 16.50 | 17.33 | 16.44 | 17.19 | 1,181,384 | +0.76(+4.63%) |
Feb 26, 2016 | 16.59 | 17.09 | 15.43 | 16.43 | 2,952,079 | -1.07(-6.11%) |
Feb 25, 2016 | 18.75 | 18.86 | 17.37 | 17.50 | 984,270 | -1.30(-6.91%) |
Feb 24, 2016 | 18.51 | 18.96 | 17.87 | 18.80 | 476,338 | +0.10(+0.53%) |
Feb 23, 2016 | 19.23 | 19.52 | 18.30 | 18.70 | 319,236 | -0.68(-3.51%) |
Feb 22, 2016 | 19.75 | 19.85 | 19.24 | 19.38 | 990,900 | -0.31(-1.57%) |
Feb 19, 2016 | 19.44 | 19.99 | 19.42 | 19.69 | 917,606 | +0.22(+1.13%) |
Feb 18, 2016 | 19.06 | 19.82 | 18.78 | 19.47 | 510,513 | +0.55(+2.91%) |
Feb 17, 2016 | 18.50 | 19.15 | 18.18 | 18.92 | 812,073 | +0.44(+2.38%) |
Feb 16, 2016 | 17.90 | 18.49 | 17.56 | 18.48 | 363,362 | +0.68(+3.82%) |
Feb 12, 2016 | 17.70 | 17.80 | 17.80 | 17.80 | 569,000 | +0.33(+1.89%) |
Feb 11, 2016 | 17.29 | 17.57 | 16.81 | 17.47 | 455,382 | -0.02(-0.11%) |
Feb 10, 2016 | 17.15 | 17.64 | 16.80 | 17.49 | 467,400 | +0.25(+1.45%) |
Feb 09, 2016 | 17.07 | 17.29 | 16.72 | 17.24 | 512,268 | -0.03(-0.17%) |
Feb 08, 2016 | 17.01 | 17.29 | 16.39 | 17.27 | 431,421 | +0.07(+0.41%) |
Feb 05, 2016 | 17.81 | 17.88 | 16.91 | 17.20 | 320,266 | -0.44(-2.49%) |
Feb 04, 2016 | 16.80 | 17.68 | 16.75 | 17.64 | 135,052 | +0.68(+4.01%) |
Feb 03, 2016 | 17.41 | 17.49 | 16.74 | 16.96 | 378,969 | -0.43(-2.47%) |
Feb 02, 2016 | 17.63 | 17.78 | 17.19 | 17.39 | 436,192 | -0.37(-2.08%) |
Feb 01, 2016 | 16.81 | 17.82 | 16.71 | 17.76 | 373,155 | +0.88(+5.21%) |
Jan 29, 2016 | 16.64 | 16.93 | 16.51 | 16.88 | 593,719 | +0.32(+1.93%) |
Jan 28, 2016 | 16.74 | 16.75 | 16.49 | 16.56 | 530,036 | -0.20(-1.19%) |
Jan 27, 2016 | 17.03 | 17.03 | 16.25 | 16.76 | 395,864 | -0.20(-1.18%) |
Jan 26, 2016 | 17.14 | 17.18 | 16.77 | 16.96 | 310,271 | -0.16(-0.93%) |
Jan 25, 2016 | 16.93 | 17.30 | 16.85 | 17.12 | 571,293 | +0.03(+0.18%) |
Jan 22, 2016 | 16.00 | 17.23 | 15.79 | 17.09 | 453,123 | +1.32(+8.37%) |
Jan 21, 2016 | 15.16 | 15.83 | 15.12 | 15.77 | 609,734 | +0.51(+3.34%) |
Jan 20, 2016 | 15.90 | 16.10 | 15.16 | 15.26 | 852,464 | -0.75(-4.68%) |
Jan 19, 2016 | 17.83 | 17.83 | 15.90 | 16.01 | 655,011 | -1.57(-8.93%) |
Jan 15, 2016 | 17.35 | 17.58 | 17.58 | 17.58 | 1,448,100 | -0.12(-0.68%) |
Jan 14, 2016 | 17.34 | 17.88 | 17.08 | 17.70 | 499,639 | +0.45(+2.61%) |
Jan 13, 2016 | 17.10 | 17.65 | 17.04 | 17.25 | 639,026 | +0.11(+0.64%) |
Jan 12, 2016 | 16.53 | 17.25 | 16.49 | 17.14 | 532,663 | +0.71(+4.32%) |
Jan 11, 2016 | 16.30 | 16.71 | 16.24 | 16.43 | 597,303 | +0.24(+1.48%) |
Jan 08, 2016 | 15.83 | 16.34 | 15.57 | 16.19 | 423,388 | +0.43(+2.73%) |
Jan 07, 2016 | 16.47 | 16.48 | 15.74 | 15.76 | 427,123 | -0.91(-5.46%) |
Jan 06, 2016 | 16.01 | 16.70 | 15.63 | 16.67 | 391,859 | +0.48(+2.96%) |
Jan 05, 2016 | 16.56 | 16.63 | 15.59 | 16.19 | 752,230 | -0.56(-3.34%) |
Jan 04, 2016 | 16.80 | 16.90 | 16.23 | 16.75 | 440,802 | -0.25(-1.47%) |
Dec 31, 2015 | 17.19 | 17.00 | 17.00 | 17.00 | 442,900 | -0.22(-1.28%) |
Dec 30, 2015 | 17.23 | 17.37 | 16.91 | 17.22 | 376,660 | -0.08(-0.46%) |
Dec 29, 2015 | 17.31 | 17.34 | 16.98 | 17.30 | 252,532 | +0.31(+1.82%) |
Dec 28, 2015 | 17.01 | 17.15 | 16.62 | 16.99 | 434,046 | -0.13(-0.76%) |
Dec 24, 2015 | 17.25 | 17.12 | 17.12 | 17.12 | 113,900 | -0.19(-1.10%) |
Dec 23, 2015 | 17.48 | 17.55 | 17.27 | 17.31 | 350,159 | -0.10(-0.57%) |
Dec 22, 2015 | 17.21 | 17.53 | 16.91 | 17.41 | 726,400 | +0.29(+1.69%) |
Dec 21, 2015 | 17.53 | 17.55 | 16.51 | 17.12 | 1,334,776 | -0.43(-2.45%) |
Dec 18, 2015 | 17.91 | 17.94 | 17.15 | 17.55 | 2,220,146 | -0.40(-2.23%) |
Dec 17, 2015 | 18.52 | 18.64 | 17.83 | 17.95 | 1,015,018 | -0.50(-2.71%) |
Dec 16, 2015 | 19.08 | 19.24 | 18.35 | 18.45 | 674,945 | -0.60(-3.15%) |
Dec 15, 2015 | 19.27 | 19.27 | 18.39 | 19.05 | 746,012 | -0.08(-0.42%) |
Dec 14, 2015 | 19.82 | 19.89 | 18.72 | 19.13 | 384,413 | -0.62(-3.14%) |
Dec 11, 2015 | 20.07 | 20.34 | 19.44 | 19.75 | 479,768 | -0.56(-2.76%) |
Dec 10, 2015 | 19.91 | 20.63 | 19.89 | 20.31 | 510,847 | +0.37(+1.86%) |
Dec 09, 2015 | 19.51 | 20.09 | 19.43 | 19.94 | 798,022 | +0.35(+1.79%) |
Dec 08, 2015 | 19.40 | 19.69 | 18.00 | 19.59 | 482,920 | +0.40(+2.08%) |
Dec 07, 2015 | 18.81 | 19.39 | 18.66 | 19.19 | 417,581 | +0.43(+2.29%) |
Dec 04, 2015 | 18.81 | 18.89 | 18.32 | 18.76 | 266,869 | +0.00(+0.00%) |
Dec 03, 2015 | 18.25 | 19.00 | 18.16 | 18.76 | 396,556 | +0.50(+2.74%) |
Dec 02, 2015 | 18.60 | 18.63 | 18.16 | 18.26 | 443,582 | -0.43(-2.30%) |
Dec 01, 2015 | 18.68 | 18.72 | 18.45 | 18.69 | 308,280 | +0.13(+0.70%) |
Nov 30, 2015 | 18.45 | 18.66 | 18.22 | 18.56 | 496,295 | -0.02(-0.11%) |
Nov 27, 2015 | 18.34 | 18.91 | 18.34 | 18.58 | 200,667 | +0.32(+1.75%) |
Nov 25, 2015 | 17.82 | 18.26 | 18.26 | 18.26 | 628,100 | +0.37(+2.07%) |
Nov 24, 2015 | 18.04 | 18.04 | 17.65 | 17.89 | 631,241 | -0.22(-1.21%) |
Nov 23, 2015 | 17.67 | 18.31 | 17.55 | 18.11 | 555,141 | +0.26(+1.46%) |
Nov 20, 2015 | 17.51 | 18.13 | 17.00 | 17.85 | 807,936 | +0.34(+1.94%) |
Nov 19, 2015 | 17.26 | 17.94 | 17.07 | 17.51 | 1,090,509 | +0.19(+1.10%) |
Nov 18, 2015 | 17.39 | 17.44 | 16.75 | 17.32 | 422,436 | +0.14(+0.81%) |
Nov 17, 2015 | 16.82 | 17.39 | 16.52 | 17.18 | 420,775 | +0.36(+2.14%) |
Nov 16, 2015 | 17.74 | 17.94 | 16.80 | 16.82 | 439,851 | -1.01(-5.66%) |
Nov 13, 2015 | 17.57 | 18.23 | 17.33 | 17.83 | 340,502 | +0.28(+1.60%) |
Nov 12, 2015 | 18.71 | 18.71 | 17.36 | 17.55 | 446,449 | -1.19(-6.35%) |
Nov 11, 2015 | 19.20 | 19.23 | 18.57 | 18.74 | 391,794 | -0.36(-1.88%) |
Nov 10, 2015 | 19.72 | 19.94 | 18.80 | 19.10 | 510,763 | -0.69(-3.49%) |
Nov 09, 2015 | 19.90 | 20.14 | 19.64 | 19.79 | 801,949 | -0.07(-0.35%) |
Nov 06, 2015 | 19.10 | 20.23 | 18.95 | 19.86 | 744,435 | +0.77(+4.03%) |
Nov 05, 2015 | 21.95 | 21.95 | 17.88 | 19.09 | 1,397,370 | -4.10(-17.68%) |
Nov 04, 2015 | 23.47 | 23.75 | 23.10 | 23.19 | 555,845 | -0.34(-1.44%) |
Nov 03, 2015 | 23.40 | 23.62 | 22.98 | 23.53 | 322,226 | +0.15(+0.64%) |
Nov 02, 2015 | 23.53 | 23.87 | 22.99 | 23.38 | 299,865 | +0.33(+1.43%) |
Oct 30, 2015 | 23.03 | 23.20 | 22.16 | 23.05 | 117,182 | -0.02(-0.09%) |
Oct 29, 2015 | 23.05 | 23.18 | 22.91 | 23.07 | 145,483 | +0.02(+0.09%) |
Oct 28, 2015 | 22.25 | 23.37 | 22.15 | 23.05 | 191,438 | +0.45(+1.99%) |
Oct 27, 2015 | 23.09 | 23.09 | 22.49 | 22.60 | 335,415 | -0.60(-2.59%) |
Oct 26, 2015 | 23.00 | 23.29 | 23.00 | 23.20 | 218,378 | +0.15(+0.67%) |
Oct 23, 2015 | 23.19 | 23.37 | 22.96 | 23.05 | 190,348 | +0.05(+0.20%) |
Oct 22, 2015 | 23.12 | 23.66 | 22.84 | 23.00 | 278,855 | -0.08(-0.35%) |
Oct 21, 2015 | 23.30 | 23.38 | 22.93 | 23.08 | 236,472 | -0.15(-0.65%) |
Oct 20, 2015 | 22.77 | 23.37 | 22.50 | 23.23 | 315,117 | +0.46(+2.02%) |
Oct 19, 2015 | 22.36 | 22.89 | 22.10 | 22.77 | 408,827 | +0.50(+2.25%) |
Oct 16, 2015 | 22.26 | 22.73 | 22.03 | 22.27 | 362,369 | -0.07(-0.31%) |
Oct 15, 2015 | 22.14 | 22.53 | 22.00 | 22.34 | 347,288 | +0.34(+1.55%) |
Oct 14, 2015 | 21.90 | 22.34 | 21.67 | 22.00 | 514,103 | +0.20(+0.92%) |
Oct 13, 2015 | 22.11 | 22.50 | 21.43 | 21.80 | 288,804 | -0.46(-2.07%) |
Oct 12, 2015 | 22.22 | 22.36 | 21.84 | 22.26 | 169,943 | -0.12(-0.54%) |
Oct 09, 2015 | 21.21 | 22.42 | 21.21 | 22.38 | 227,378 | +1.11(+5.22%) |
Oct 08, 2015 | 21.48 | 21.52 | 20.80 | 21.27 | 337,605 | -0.29(-1.35%) |
Oct 07, 2015 | 20.69 | 21.59 | 20.60 | 21.56 | 433,242 | +0.97(+4.71%) |
Oct 06, 2015 | 20.86 | 21.19 | 20.17 | 20.59 | 215,949 | -0.33(-1.58%) |
Oct 05, 2015 | 20.89 | 21.45 | 20.35 | 20.92 | 558,372 | +0.29(+1.41%) |
Oct 02, 2015 | 20.15 | 20.77 | 19.86 | 20.63 | 513,828 | +0.27(+1.33%) |
Oct 01, 2015 | 20.93 | 20.93 | 20.16 | 20.36 | 240,375 | -0.47(-2.26%) |
Sep 30, 2015 | 20.71 | 20.91 | 20.37 | 20.83 | 895,483 | +0.30(+1.46%) |
Sep 29, 2015 | 20.35 | 20.81 | 20.10 | 20.53 | 401,200 | +0.22(+1.08%) |
Sep 28, 2015 | 20.96 | 21.10 | 19.84 | 20.31 | 455,500 | -0.68(-3.24%) |
Sep 25, 2015 | 21.71 | 21.86 | 20.82 | 20.99 | 600,583 | -0.52(-2.42%) |
Sep 24, 2015 | 21.69 | 21.69 | 21.20 | 21.51 | 178,026 | -0.30(-1.38%) |
Sep 23, 2015 | 22.11 | 22.14 | 21.53 | 21.81 | 1,180,173 | -0.37(-1.67%) |
Sep 22, 2015 | 22.09 | 22.29 | 21.52 | 22.18 | 194,809 | -0.13(-0.58%) |
Sep 21, 2015 | 22.32 | 23.03 | 22.13 | 22.31 | 340,340 | +0.10(+0.45%) |
Sep 18, 2015 | 22.48 | 22.72 | 21.84 | 22.21 | 548,022 | -0.59(-2.59%) |
Sep 17, 2015 | 21.83 | 23.07 | 21.77 | 22.80 | 463,711 | +0.90(+4.11%) |
Sep 16, 2015 | 22.17 | 22.52 | 21.52 | 21.90 | 290,363 | -0.25(-1.13%) |
Sep 15, 2015 | 21.95 | 22.27 | 21.84 | 22.15 | 265,282 | +0.24(+1.10%) |
Sep 14, 2015 | 21.58 | 22.02 | 21.50 | 21.91 | 282,297 | +0.22(+1.01%) |
Sep 11, 2015 | 21.10 | 21.71 | 21.06 | 21.69 | 160,657 | +0.50(+2.36%) |
Sep 10, 2015 | 21.10 | 21.45 | 20.92 | 21.19 | 339,491 | +0.07(+0.33%) |
Sep 09, 2015 | 21.60 | 21.73 | 21.10 | 21.12 | 191,977 | -0.34(-1.58%) |
Sep 08, 2015 | 21.23 | 21.57 | 20.92 | 21.46 | 343,712 | +0.53(+2.53%) |
Sep 04, 2015 | 21.25 | 20.93 | 20.93 | 20.93 | 535,500 | -0.50(-2.33%) |
Sep 03, 2015 | 21.70 | 21.82 | 21.33 | 21.43 | 599,124 | -0.33(-1.52%) |
Sep 02, 2015 | 21.95 | 22.02 | 21.40 | 21.76 | 480,290 | +0.00(+0.00%) |
Sep 01, 2015 | 21.52 | 21.81 | 21.39 | 21.76 | 521,947 | -0.13(-0.59%) |
Aug 31, 2015 | 21.61 | 22.05 | 21.13 | 21.89 | 392,895 | +0.16(+0.74%) |
Aug 28, 2015 | 21.28 | 22.24 | 21.10 | 21.73 | 1,112,161 | +0.54(+2.55%) |
Aug 27, 2015 | 21.02 | 21.36 | 20.49 | 21.19 | 1,015,745 | +0.28(+1.34%) |
Aug 26, 2015 | 21.44 | 21.44 | 19.98 | 20.91 | 593,885 | -0.07(-0.33%) |
Aug 25, 2015 | 21.11 | 21.55 | 20.63 | 20.98 | 561,103 | +0.37(+1.80%) |
Aug 24, 2015 | 19.70 | 21.03 | 18.51 | 20.61 | 341,983 | -0.34(-1.62%) |
Aug 21, 2015 | 21.00 | 21.28 | 20.57 | 20.95 | 625,295 | -0.26(-1.23%) |
Aug 20, 2015 | 21.25 | 21.30 | 21.00 | 21.21 | 416,419 | -0.25(-1.16%) |
Aug 19, 2015 | 21.46 | 21.60 | 21.07 | 21.46 | 364,330 | -0.11(-0.51%) |
Aug 18, 2015 | 22.26 | 23.00 | 21.50 | 21.57 | 517,492 | +0.31(+1.46%) |
Aug 17, 2015 | 21.38 | 21.48 | 20.94 | 21.26 | 351,999 | -0.22(-1.02%) |
Aug 14, 2015 | 21.50 | 21.55 | 21.25 | 21.48 | 492,013 | +0.02(+0.09%) |
Aug 13, 2015 | 21.27 | 21.58 | 20.92 | 21.46 | 196,949 | +0.15(+0.70%) |
Aug 12, 2015 | 21.36 | 21.58 | 20.56 | 21.31 | 625,106 | -0.17(-0.79%) |
Aug 11, 2015 | 21.79 | 22.39 | 21.40 | 21.48 | 389,423 | -0.44(-2.01%) |
Aug 10, 2015 | 21.27 | 22.54 | 21.27 | 21.92 | 222,940 | +0.36(+1.67%) |
Aug 07, 2015 | 20.48 | 22.67 | 20.39 | 21.56 | 780,439 | +2.03(+10.39%) |
Aug 06, 2015 | 22.50 | 22.98 | 17.78 | 19.53 | 2,241,269 | -5.87(-23.11%) |
Aug 05, 2015 | 25.05 | 26.11 | 24.97 | 25.40 | 364,200 | +0.37(+1.48%) |
Aug 04, 2015 | 23.68 | 25.30 | 23.68 | 25.03 | 306,109 | +1.30(+5.48%) |
Aug 03, 2015 | 24.11 | 24.75 | 23.69 | 23.73 | 520,162 | -0.43(-1.78%) |
Jul 31, 2015 | 24.81 | 24.97 | 24.08 | 24.16 | 345,020 | -0.58(-2.34%) |
Jul 30, 2015 | 24.72 | 25.05 | 24.15 | 24.74 | 164,770 | -0.13(-0.52%) |
Jul 29, 2015 | 24.96 | 25.32 | 24.19 | 24.87 | 303,089 | -0.28(-1.11%) |
Jul 28, 2015 | 25.51 | 25.52 | 24.52 | 25.15 | 288,703 | -0.21(-0.83%) |
Jul 27, 2015 | 25.87 | 25.87 | 25.04 | 25.36 | 277,358 | -0.45(-1.74%) |
Jul 24, 2015 | 26.05 | 26.18 | 25.75 | 25.81 | 140,570 | -0.20(-0.77%) |
Jul 23, 2015 | 26.14 | 26.22 | 25.64 | 26.01 | 253,176 | +0.00(+0.00%) |
Jul 22, 2015 | 26.38 | 26.56 | 25.93 | 26.01 | 161,594 | -0.49(-1.85%) |
Jul 21, 2015 | 26.51 | 26.62 | 26.21 | 26.50 | 72,089 | +0.13(+0.49%) |
Jul 20, 2015 | 26.27 | 26.85 | 25.93 | 26.37 | 201,350 | +0.09(+0.34%) |
Jul 17, 2015 | 27.06 | 27.21 | 26.23 | 26.28 | 74,653 | -0.73(-2.70%) |
Jul 16, 2015 | 26.43 | 27.05 | 25.92 | 27.01 | 155,653 | +0.75(+2.86%) |
Jul 15, 2015 | 26.31 | 26.40 | 25.91 | 26.26 | 180,684 | +0.02(+0.08%) |
Jul 14, 2015 | 26.98 | 27.09 | 26.20 | 26.24 | 204,142 | -0.76(-2.81%) |
Jul 13, 2015 | 27.16 | 27.38 | 26.68 | 27.00 | 156,624 | -0.01(-0.04%) |
Jul 10, 2015 | 27.11 | 27.99 | 26.75 | 27.01 | 264,704 | +0.32(+1.20%) |
Jul 09, 2015 | 27.69 | 27.69 | 26.43 | 26.69 | 240,403 | -0.60(-2.20%) |
Jul 08, 2015 | 27.35 | 27.43 | 26.75 | 27.29 | 166,004 | -0.36(-1.30%) |
Jul 07, 2015 | 26.91 | 27.73 | 26.14 | 27.65 | 248,938 | +0.65(+2.41%) |
Jul 06, 2015 | 25.88 | 27.09 | 25.54 | 27.00 | 273,153 | +0.95(+3.65%) |
Jul 02, 2015 | 26.40 | 26.05 | 26.05 | 26.05 | 206,900 | -0.42(-1.59%) |
Jul 01, 2015 | 28.33 | 28.38 | 26.29 | 26.47 | 413,772 | -1.43(-5.13%) |
Jun 30, 2015 | 27.44 | 28.03 | 27.21 | 27.90 | 335,148 | +0.70(+2.57%) |
Jun 29, 2015 | 27.65 | 27.84 | 27.07 | 27.20 | 501,200 | -0.94(-3.34%) |
Jun 26, 2015 | 27.76 | 28.61 | 27.37 | 28.14 | 970,126 | +0.43(+1.55%) |
Jun 25, 2015 | 27.46 | 27.74 | 27.02 | 27.71 | 144,369 | +0.27(+0.98%) |
Jun 24, 2015 | 28.18 | 28.34 | 27.05 | 27.44 | 374,690 | -0.83(-2.94%) |
Jun 23, 2015 | 28.44 | 28.53 | 28.08 | 28.27 | 311,501 | -0.07(-0.25%) |
Jun 22, 2015 | 27.84 | 28.51 | 27.60 | 28.34 | 422,345 | +0.77(+2.79%) |
Jun 19, 2015 | 28.76 | 29.00 | 27.56 | 27.57 | 1,934,162 | -1.09(-3.80%) |
Jun 18, 2015 | 27.99 | 28.76 | 27.99 | 28.66 | 631,174 | +0.66(+2.36%) |
Jun 17, 2015 | 28.12 | 28.45 | 27.65 | 28.00 | 362,736 | +0.02(+0.07%) |
Jun 16, 2015 | 27.54 | 28.04 | 27.37 | 27.98 | 695,766 | +0.28(+1.01%) |
Jun 15, 2015 | 27.10 | 27.81 | 26.69 | 27.70 | 319,130 | +0.27(+0.98%) |
Jun 12, 2015 | 27.90 | 28.10 | 27.31 | 27.43 | 156,336 | -0.57(-2.04%) |
Jun 11, 2015 | 28.11 | 28.42 | 27.78 | 28.00 | 188,976 | -0.05(-0.18%) |
Jun 10, 2015 | 27.88 | 28.38 | 27.87 | 28.05 | 361,157 | +0.23(+0.83%) |
Jun 09, 2015 | 27.72 | 27.97 | 27.49 | 27.82 | 372,370 | +0.02(+0.07%) |
Jun 08, 2015 | 27.41 | 28.00 | 27.41 | 27.80 | 328,935 | +0.00(+0.00%) |
Jun 05, 2015 | 27.45 | 27.87 | 26.94 | 27.80 | 190,010 | +0.57(+2.09%) |
Jun 04, 2015 | 27.22 | 27.30 | 26.48 | 27.23 | 153,840 | -0.11(-0.40%) |
Jun 03, 2015 | 27.25 | 27.90 | 26.85 | 27.34 | 172,240 | +0.17(+0.63%) |
Jun 02, 2015 | 26.27 | 27.17 | 26.27 | 27.17 | 270,886 | +0.82(+3.11%) |
Jun 01, 2015 | 26.75 | 27.34 | 25.90 | 26.35 | 356,554 | -0.23(-0.87%) |
May 29, 2015 | 27.82 | 28.09 | 26.30 | 26.58 | 1,020,556 | -1.22(-4.39%) |
May 28, 2015 | 27.56 | 28.02 | 27.52 | 27.80 | 440,268 | +0.16(+0.58%) |
May 27, 2015 | 28.05 | 28.05 | 27.09 | 27.64 | 282,505 | -0.37(-1.32%) |
May 26, 2015 | 27.59 | 28.18 | 27.30 | 28.01 | 317,513 | +0.43(+1.56%) |
May 22, 2015 | 26.87 | 27.58 | 27.58 | 27.58 | 269,300 | +0.69(+2.57%) |
May 21, 2015 | 26.72 | 27.12 | 26.59 | 26.89 | 516,907 | +0.18(+0.67%) |
May 20, 2015 | 26.17 | 26.73 | 25.82 | 26.71 | 196,433 | +0.61(+2.34%) |
May 19, 2015 | 26.25 | 26.58 | 25.73 | 26.10 | 582,014 | +0.00(+0.00%) |
May 18, 2015 | 25.74 | 26.33 | 25.64 | 26.10 | 588,878 | +0.40(+1.56%) |
May 15, 2015 | 24.75 | 25.79 | 24.70 | 25.70 | 875,044 | +1.75(+7.31%) |
May 14, 2015 | 22.91 | 23.97 | 22.74 | 23.95 | 1,369,596 | +1.10(+4.81%) |
May 13, 2015 | 22.89 | 23.00 | 22.30 | 22.85 | 441,163 | -0.05(-0.22%) |
May 12, 2015 | 23.90 | 24.09 | 22.87 | 22.90 | 648,172 | -1.10(-4.58%) |
May 11, 2015 | 24.20 | 24.24 | 23.53 | 24.00 | 734,142 | -0.19(-0.79%) |
May 08, 2015 | 23.65 | 24.32 | 23.28 | 24.19 | 436,339 | +0.75(+3.20%) |
May 07, 2015 | 24.64 | 24.79 | 22.06 | 23.44 | 4,638,520 | -1.23(-4.99%) |
May 06, 2015 | 25.62 | 25.88 | 24.31 | 24.67 | 558,910 | -0.61(-2.41%) |
May 05, 2015 | 25.52 | 25.58 | 24.85 | 25.28 | 466,874 | -0.42(-1.63%) |
May 04, 2015 | 25.01 | 25.93 | 25.00 | 25.70 | 473,516 | +0.56(+2.23%) |