Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 26.15 | 26.23 | 25.87 | 26.06 | 5,204 | -0.10(-0.39%) |
Apr 28, 2016 | 26.18 | 26.43 | 26.13 | 26.16 | 66,386 | -0.26(-0.97%) |
Apr 27, 2016 | 26.12 | 26.46 | 26.02 | 26.42 | 31,726 | +0.22(+0.85%) |
Apr 26, 2016 | 26.00 | 26.19 | 25.98 | 26.19 | 5,988 | +0.34(+1.31%) |
Apr 25, 2016 | 25.90 | 25.96 | 25.84 | 25.85 | 11,523 | -0.25(-0.97%) |
Apr 22, 2016 | 26.15 | 26.32 | 26.10 | 26.11 | 54,422 | -0.10(-0.39%) |
Apr 21, 2016 | 26.41 | 26.41 | 26.16 | 26.21 | 41,815 | -0.27(-1.00%) |
Apr 20, 2016 | 26.34 | 26.68 | 26.32 | 26.48 | 10,680 | -0.21(-0.80%) |
Apr 19, 2016 | 26.47 | 26.72 | 26.47 | 26.69 | 33,971 | +0.40(+1.53%) |
Apr 18, 2016 | 26.12 | 26.41 | 26.12 | 26.29 | 19,423 | -0.02(-0.09%) |
Apr 15, 2016 | 26.33 | 26.35 | 26.22 | 26.31 | 7,587 | -0.13(-0.49%) |
Apr 14, 2016 | 26.54 | 26.54 | 26.42 | 26.44 | 29,949 | -0.10(-0.39%) |
Apr 13, 2016 | 26.43 | 26.54 | 26.42 | 26.54 | 59,762 | +0.66(+2.55%) |
Apr 12, 2016 | 25.58 | 26.04 | 25.58 | 25.88 | 45,157 | +0.37(+1.44%) |
Apr 11, 2016 | 25.50 | 25.64 | 25.50 | 25.52 | 55,889 | +0.49(+1.95%) |
Apr 08, 2016 | 25.06 | 25.14 | 24.98 | 25.03 | 42,595 | +0.54(+2.19%) |
Apr 07, 2016 | 24.74 | 24.74 | 24.49 | 24.49 | 7,598 | -0.54(-2.14%) |
Apr 06, 2016 | 24.64 | 25.03 | 24.56 | 25.03 | 42,803 | +0.32(+1.28%) |
Apr 05, 2016 | 24.72 | 24.81 | 24.65 | 24.71 | 24,264 | -0.35(-1.39%) |
Apr 04, 2016 | 25.39 | 25.39 | 25.03 | 25.06 | 30,135 | -0.38(-1.48%) |
Apr 01, 2016 | 24.99 | 25.50 | 24.91 | 25.44 | 25,232 | +0.01(+0.03%) |
Mar 31, 2016 | 25.58 | 25.62 | 25.40 | 25.43 | 12,574 | -0.11(-0.44%) |
Mar 30, 2016 | 25.63 | 25.74 | 25.49 | 25.54 | 12,141 | +0.32(+1.26%) |
Mar 29, 2016 | 24.89 | 25.29 | 24.82 | 25.22 | 9,878 | +0.21(+0.82%) |
Mar 28, 2016 | 24.91 | 25.07 | 24.89 | 25.02 | 22,922 | +0.18(+0.72%) |
Mar 24, 2016 | 24.68 | 24.84 | 24.84 | 24.84 | 48,435 | -0.09(-0.34%) |
Mar 23, 2016 | 25.28 | 25.28 | 24.90 | 24.92 | 16,954 | -0.50(-1.97%) |
Mar 22, 2016 | 25.29 | 25.50 | 25.29 | 25.43 | 4,124 | -0.09(-0.35%) |
Mar 21, 2016 | 25.44 | 25.55 | 25.43 | 25.52 | 37,080 | +0.15(+0.61%) |
Mar 18, 2016 | 25.33 | 25.43 | 25.33 | 25.36 | 6,978 | +0.27(+1.09%) |
Mar 17, 2016 | 24.80 | 25.11 | 24.73 | 25.09 | 26,458 | +0.49(+1.99%) |
Mar 16, 2016 | 23.92 | 24.61 | 23.92 | 24.60 | 24,852 | +0.44(+1.81%) |
Mar 15, 2016 | 24.20 | 24.23 | 24.06 | 24.16 | 18,784 | -0.51(-2.08%) |
Mar 14, 2016 | 24.71 | 24.83 | 24.58 | 24.68 | 14,959 | -0.11(-0.45%) |
Mar 11, 2016 | 24.53 | 24.79 | 24.53 | 24.79 | 20,116 | +0.62(+2.55%) |
Mar 10, 2016 | 24.27 | 24.27 | 23.83 | 24.17 | 7,082 | -0.01(-0.04%) |
Mar 09, 2016 | 24.24 | 24.28 | 24.17 | 24.18 | 7,520 | +0.16(+0.68%) |
Mar 08, 2016 | 24.25 | 24.25 | 23.99 | 24.02 | 15,906 | -0.42(-1.72%) |
Mar 07, 2016 | 24.28 | 24.57 | 24.28 | 24.44 | 28,689 | -0.16(-0.66%) |
Mar 04, 2016 | 24.24 | 24.66 | 24.18 | 24.60 | 43,404 | +0.70(+2.94%) |
Mar 03, 2016 | 23.54 | 23.90 | 23.54 | 23.90 | 8,916 | +0.32(+1.34%) |
Mar 02, 2016 | 23.27 | 23.58 | 23.27 | 23.58 | 10,196 | +0.40(+1.74%) |
Mar 01, 2016 | 22.77 | 23.18 | 22.77 | 23.18 | 14,743 | +0.82(+3.67%) |
Feb 29, 2016 | 22.35 | 22.56 | 22.35 | 22.36 | 9,484 | +0.19(+0.86%) |
Feb 26, 2016 | 22.45 | 22.45 | 22.15 | 22.17 | 10,262 | -0.09(-0.42%) |
Feb 25, 2016 | 22.11 | 22.26 | 21.95 | 22.26 | 121,442 | -0.07(-0.31%) |
Feb 24, 2016 | 21.98 | 22.36 | 21.84 | 22.33 | 11,588 | -0.05(-0.22%) |
Feb 23, 2016 | 22.62 | 22.62 | 22.35 | 22.38 | 11,765 | -0.56(-2.44%) |
Feb 22, 2016 | 22.68 | 22.94 | 22.68 | 22.94 | 16,956 | +0.68(+3.04%) |
Feb 19, 2016 | 22.17 | 22.29 | 22.10 | 22.26 | 25,302 | +0.07(+0.31%) |
Feb 18, 2016 | 22.49 | 22.49 | 22.19 | 22.19 | 9,116 | -0.27(-1.22%) |
Feb 17, 2016 | 22.23 | 22.49 | 22.23 | 22.47 | 39,308 | +0.54(+2.46%) |
Feb 16, 2016 | 21.81 | 21.94 | 21.75 | 21.93 | 37,089 | +0.60(+2.83%) |
Feb 12, 2016 | 21.15 | 21.32 | 21.32 | 21.32 | 36,297 | +0.36(+1.74%) |
Feb 11, 2016 | 20.85 | 21.02 | 20.73 | 20.96 | 31,584 | -0.47(-2.20%) |
Feb 10, 2016 | 21.58 | 21.73 | 21.43 | 21.43 | 32,941 | +0.09(+0.44%) |
Feb 09, 2016 | 21.27 | 21.50 | 21.15 | 21.33 | 63,818 | -0.27(-1.27%) |
Feb 08, 2016 | 21.75 | 21.75 | 21.39 | 21.61 | 45,643 | -0.37(-1.68%) |
Feb 05, 2016 | 22.37 | 22.37 | 21.94 | 21.98 | 21,686 | -0.29(-1.31%) |
Feb 04, 2016 | 22.30 | 22.55 | 22.13 | 22.27 | 35,951 | -0.03(-0.12%) |
Feb 03, 2016 | 22.00 | 22.30 | 21.59 | 22.29 | 32,202 | +0.50(+2.28%) |
Feb 02, 2016 | 22.22 | 22.22 | 21.77 | 21.80 | 17,993 | -0.70(-3.12%) |
Feb 01, 2016 | 22.41 | 22.54 | 22.33 | 22.50 | 54,076 | -0.27(-1.17%) |
Jan 29, 2016 | 22.48 | 22.77 | 22.41 | 22.77 | 20,997 | +0.74(+3.34%) |
Jan 28, 2016 | 22.13 | 22.13 | 21.88 | 22.03 | 12,377 | +0.24(+1.10%) |
Jan 27, 2016 | 21.87 | 22.13 | 21.69 | 21.79 | 27,048 | -0.14(-0.63%) |
Jan 26, 2016 | 21.75 | 22.00 | 21.71 | 21.93 | 23,059 | +0.18(+0.83%) |
Jan 25, 2016 | 22.03 | 22.03 | 21.75 | 21.75 | 19,016 | -0.42(-1.91%) |
Jan 22, 2016 | 22.09 | 22.20 | 21.99 | 22.17 | 40,153 | +0.74(+3.46%) |
Jan 21, 2016 | 21.37 | 21.74 | 21.21 | 21.43 | 55,577 | -0.01(-0.04%) |
Jan 20, 2016 | 21.44 | 21.61 | 21.00 | 21.44 | 56,744 | -0.60(-2.72%) |
Jan 19, 2016 | 22.22 | 22.22 | 21.82 | 22.04 | 96,797 | +0.30(+1.37%) |
Jan 15, 2016 | 21.77 | 21.74 | 21.74 | 21.74 | 62,558 | -0.95(-4.18%) |
Jan 14, 2016 | 22.40 | 22.79 | 22.21 | 22.69 | 29,898 | +0.29(+1.30%) |
Jan 13, 2016 | 22.92 | 22.95 | 22.38 | 22.40 | 34,833 | -0.38(-1.66%) |
Jan 12, 2016 | 22.87 | 23.01 | 22.65 | 22.77 | 42,875 | +0.03(+0.11%) |
Jan 11, 2016 | 23.06 | 23.11 | 22.65 | 22.75 | 70,089 | -0.14(-0.60%) |
Jan 08, 2016 | 23.33 | 23.33 | 22.89 | 22.89 | 252,492 | -0.22(-0.96%) |
Jan 07, 2016 | 23.30 | 23.58 | 23.10 | 23.11 | 121,538 | -0.86(-3.58%) |
Jan 06, 2016 | 23.94 | 24.08 | 23.90 | 23.96 | 35,752 | -0.41(-1.69%) |
Jan 05, 2016 | 24.35 | 24.41 | 24.27 | 24.38 | 26,612 | +0.07(+0.28%) |
Jan 04, 2016 | 24.46 | 24.60 | 24.13 | 24.31 | 71,382 | -0.77(-3.07%) |
Dec 31, 2015 | 25.20 | 25.08 | 25.08 | 25.08 | 74,813 | +0.01(+0.03%) |
Dec 30, 2015 | 25.18 | 25.21 | 25.07 | 25.07 | 127,635 | -0.37(-1.45%) |
Dec 29, 2015 | 25.58 | 25.58 | 25.39 | 25.44 | 33,311 | +0.07(+0.27%) |
Dec 28, 2015 | 25.34 | 25.40 | 25.23 | 25.37 | 87,983 | -0.25(-0.97%) |
Dec 24, 2015 | 25.69 | 25.62 | 25.62 | 25.62 | 14,005 | -0.12(-0.47%) |
Dec 23, 2015 | 25.47 | 25.75 | 25.47 | 25.74 | 64,177 | +0.56(+2.21%) |
Dec 22, 2015 | 25.07 | 25.23 | 25.01 | 25.18 | 57,129 | +0.03(+0.14%) |
Dec 21, 2015 | 25.17 | 25.17 | 24.96 | 25.15 | 129,670 | +0.14(+0.57%) |
Dec 18, 2015 | 25.12 | 25.14 | 24.97 | 25.01 | 37,935 | -0.10(-0.40%) |
Dec 17, 2015 | 25.59 | 25.59 | 25.11 | 25.11 | 47,085 | -0.32(-1.26%) |
Dec 16, 2015 | 25.14 | 25.49 | 24.98 | 25.43 | 53,305 | +0.44(+1.75%) |
Dec 15, 2015 | 25.01 | 25.16 | 24.93 | 24.99 | 21,714 | +0.31(+1.26%) |
Dec 14, 2015 | 24.58 | 24.68 | 24.36 | 24.68 | 80,221 | +0.29(+1.21%) |
Dec 11, 2015 | 24.64 | 24.68 | 24.38 | 24.38 | 17,331 | -0.64(-2.55%) |
Dec 10, 2015 | 25.11 | 25.24 | 25.01 | 25.02 | 34,386 | -0.18(-0.70%) |
Dec 09, 2015 | 25.24 | 25.52 | 25.14 | 25.20 | 18,264 | -0.10(-0.40%) |
Dec 08, 2015 | 25.04 | 25.30 | 25.02 | 25.30 | 47,359 | -0.30(-1.18%) |
Dec 07, 2015 | 25.74 | 25.75 | 25.50 | 25.60 | 21,780 | -0.30(-1.17%) |
Dec 04, 2015 | 25.63 | 25.97 | 25.63 | 25.91 | 18,684 | +0.08(+0.29%) |
Dec 03, 2015 | 25.99 | 26.04 | 25.78 | 25.83 | 22,157 | -0.04(-0.16%) |
Dec 02, 2015 | 26.06 | 26.06 | 25.72 | 25.87 | 14,905 | -0.19(-0.71%) |
Dec 01, 2015 | 25.96 | 26.07 | 25.91 | 26.06 | 38,027 | +0.08(+0.32%) |
Nov 30, 2015 | 25.81 | 25.99 | 25.80 | 25.97 | 33,210 | +0.05(+0.21%) |
Nov 27, 2015 | 26.16 | 26.16 | 25.88 | 25.92 | 37,577 | -0.60(-2.27%) |
Nov 25, 2015 | 26.55 | 26.52 | 26.52 | 26.52 | 31,269 | -0.23(-0.85%) |
Nov 24, 2015 | 26.47 | 26.83 | 26.47 | 26.75 | 42,220 | +0.07(+0.25%) |
Nov 23, 2015 | 26.82 | 26.87 | 26.59 | 26.68 | 29,513 | -0.26(-0.97%) |
Nov 20, 2015 | 26.86 | 27.07 | 26.86 | 26.94 | 51,367 | +0.33(+1.23%) |
Nov 19, 2015 | 26.61 | 26.68 | 26.57 | 26.61 | 22,573 | +0.10(+0.38%) |
Nov 18, 2015 | 26.28 | 26.53 | 26.19 | 26.51 | 40,391 | +0.26(+0.98%) |
Nov 17, 2015 | 26.29 | 26.39 | 26.19 | 26.25 | 17,798 | -0.09(-0.34%) |
Nov 16, 2015 | 25.87 | 26.36 | 25.86 | 26.34 | 49,748 | +0.57(+2.22%) |
Nov 13, 2015 | 25.97 | 25.97 | 25.70 | 25.77 | 30,610 | -0.36(-1.38%) |
Nov 12, 2015 | 26.33 | 26.43 | 26.13 | 26.13 | 27,613 | -0.13(-0.48%) |
Nov 11, 2015 | 26.51 | 26.52 | 26.23 | 26.26 | 22,248 | +0.05(+0.20%) |
Nov 10, 2015 | 26.24 | 26.28 | 26.07 | 26.21 | 39,225 | -0.06(-0.22%) |
Nov 09, 2015 | 26.58 | 26.58 | 26.25 | 26.27 | 42,490 | -0.63(-2.35%) |
Nov 06, 2015 | 26.72 | 26.91 | 26.64 | 26.90 | 13,967 | -0.18(-0.65%) |
Nov 05, 2015 | 27.09 | 27.17 | 26.99 | 27.07 | 16,514 | +0.03(+0.12%) |
Nov 04, 2015 | 27.42 | 27.42 | 26.99 | 27.04 | 9,107 | -0.03(-0.12%) |
Nov 03, 2015 | 26.68 | 27.13 | 26.68 | 27.07 | 12,378 | +0.38(+1.42%) |
Nov 02, 2015 | 26.49 | 26.70 | 26.49 | 26.70 | 26,666 | +0.27(+1.02%) |
Oct 30, 2015 | 26.56 | 26.57 | 26.43 | 26.43 | 14,607 | -0.05(-0.20%) |
Oct 29, 2015 | 26.55 | 26.63 | 26.48 | 26.48 | 18,853 | -0.27(-1.00%) |
Oct 28, 2015 | 26.98 | 27.11 | 26.58 | 26.75 | 7,231 | -0.26(-0.97%) |
Oct 27, 2015 | 26.96 | 27.02 | 26.87 | 27.01 | 31,826 | -0.24(-0.90%) |
Oct 26, 2015 | 27.40 | 27.40 | 27.23 | 27.25 | 10,630 | -0.43(-1.55%) |
Oct 23, 2015 | 27.68 | 27.76 | 27.56 | 27.68 | 9,817 | +0.21(+0.76%) |
Oct 22, 2015 | 27.14 | 27.47 | 27.14 | 27.47 | 26,829 | +0.61(+2.25%) |
Oct 21, 2015 | 27.08 | 27.08 | 26.86 | 26.86 | 4,981 | -0.35(-1.30%) |
Oct 20, 2015 | 27.17 | 27.25 | 27.09 | 27.22 | 37,377 | +0.07(+0.25%) |
Oct 19, 2015 | 27.18 | 27.25 | 27.11 | 27.15 | 112,169 | -0.26(-0.95%) |
Oct 16, 2015 | 27.31 | 27.47 | 27.20 | 27.41 | 18,049 | -0.08(-0.28%) |
Oct 15, 2015 | 27.12 | 27.49 | 27.02 | 27.49 | 31,894 | +0.77(+2.86%) |
Oct 14, 2015 | 26.78 | 26.99 | 26.71 | 26.72 | 36,915 | +0.06(+0.24%) |
Oct 13, 2015 | 26.77 | 27.01 | 26.61 | 26.66 | 93,827 | -0.44(-1.63%) |
Oct 12, 2015 | 27.37 | 27.37 | 27.02 | 27.10 | 30,187 | -0.15(-0.56%) |
Oct 09, 2015 | 27.32 | 27.39 | 27.13 | 27.25 | 18,057 | +0.04(+0.15%) |
Oct 08, 2015 | 26.84 | 27.26 | 26.84 | 27.21 | 12,278 | +0.33(+1.24%) |
Oct 07, 2015 | 26.97 | 27.21 | 26.78 | 26.88 | 34,016 | +0.56(+2.12%) |
Oct 06, 2015 | 26.23 | 26.36 | 26.22 | 26.32 | 25,948 | -0.13(-0.48%) |
Oct 05, 2015 | 26.14 | 26.44 | 26.10 | 26.44 | 32,748 | +0.55(+2.11%) |
Oct 02, 2015 | 25.06 | 25.90 | 25.06 | 25.90 | 46,337 | +0.82(+3.25%) |
Oct 01, 2015 | 25.12 | 25.21 | 24.88 | 25.08 | 27,568 | +0.02(+0.07%) |
Sep 30, 2015 | 24.95 | 25.06 | 24.84 | 25.06 | 24,873 | +0.64(+2.62%) |
Sep 29, 2015 | 24.27 | 24.45 | 24.16 | 24.43 | 8,008 | +0.18(+0.73%) |
Sep 28, 2015 | 24.55 | 24.55 | 24.24 | 24.25 | 21,663 | -0.61(-2.47%) |
Sep 25, 2015 | 25.09 | 25.10 | 24.85 | 24.86 | 6,164 | +0.01(+0.03%) |
Sep 24, 2015 | 24.37 | 24.89 | 24.34 | 24.85 | 16,271 | +0.16(+0.65%) |
Sep 23, 2015 | 24.98 | 25.04 | 24.69 | 24.69 | 32,555 | -0.46(-1.84%) |
Sep 22, 2015 | 25.06 | 25.18 | 24.95 | 25.16 | 19,027 | -0.50(-1.93%) |
Sep 21, 2015 | 25.66 | 25.73 | 25.59 | 25.65 | 6,593 | +0.24(+0.96%) |
Sep 18, 2015 | 25.78 | 25.88 | 25.39 | 25.41 | 20,807 | -0.68(-2.61%) |
Sep 17, 2015 | 25.86 | 26.60 | 25.77 | 26.09 | 34,432 | -0.20(-0.77%) |
Sep 16, 2015 | 25.95 | 26.31 | 25.95 | 26.29 | 32,829 | +0.71(+2.76%) |
Sep 15, 2015 | 25.38 | 25.65 | 25.36 | 25.59 | 18,245 | +0.14(+0.56%) |
Sep 14, 2015 | 25.34 | 25.44 | 25.17 | 25.44 | 12,419 | -0.01(-0.03%) |
Sep 11, 2015 | 25.24 | 25.45 | 25.13 | 25.45 | 72,242 | +0.08(+0.30%) |
Sep 10, 2015 | 25.16 | 25.44 | 25.14 | 25.38 | 17,456 | +0.11(+0.43%) |
Sep 09, 2015 | 25.75 | 25.85 | 25.18 | 25.27 | 29,563 | -0.03(-0.13%) |
Sep 08, 2015 | 25.24 | 25.30 | 25.14 | 25.30 | 55,980 | +1.05(+4.34%) |
Sep 04, 2015 | 24.58 | 24.25 | 24.25 | 24.25 | 25,800 | -0.84(-3.35%) |
Sep 03, 2015 | 24.90 | 25.34 | 24.90 | 25.09 | 44,865 | +0.14(+0.57%) |
Sep 02, 2015 | 24.91 | 24.95 | 24.58 | 24.95 | 35,891 | +0.30(+1.23%) |
Sep 01, 2015 | 24.71 | 24.94 | 24.55 | 24.64 | 22,956 | -1.13(-4.37%) |
Aug 31, 2015 | 25.57 | 25.84 | 25.35 | 25.77 | 71,720 | -0.21(-0.81%) |
Aug 28, 2015 | 25.91 | 26.16 | 25.88 | 25.98 | 43,841 | -0.33(-1.25%) |
Aug 27, 2015 | 25.75 | 26.48 | 25.75 | 26.31 | 26,534 | +1.07(+4.23%) |
Aug 26, 2015 | 24.90 | 25.26 | 24.52 | 25.24 | 53,739 | +0.61(+2.49%) |
Aug 25, 2015 | 24.89 | 25.65 | 24.63 | 24.63 | 56,917 | +0.46(+1.91%) |
Aug 24, 2015 | 25.37 | 25.37 | 22.94 | 24.16 | 62,651 | -1.66(-6.42%) |
Aug 21, 2015 | 26.22 | 26.26 | 25.81 | 25.82 | 50,081 | -0.75(-2.82%) |
Aug 20, 2015 | 26.69 | 26.73 | 26.57 | 26.57 | 13,767 | -0.51(-1.89%) |
Aug 19, 2015 | 27.35 | 27.35 | 26.88 | 27.08 | 29,998 | -0.50(-1.83%) |
Aug 18, 2015 | 27.53 | 27.61 | 27.44 | 27.59 | 17,925 | -0.30(-1.09%) |
Aug 17, 2015 | 27.81 | 27.91 | 27.77 | 27.89 | 8,807 | -0.18(-0.63%) |
Aug 14, 2015 | 28.08 | 28.16 | 28.05 | 28.07 | 67,030 | +0.16(+0.57%) |
Aug 13, 2015 | 28.02 | 28.11 | 27.89 | 27.91 | 41,730 | -0.07(-0.24%) |
Aug 12, 2015 | 27.92 | 27.97 | 27.76 | 27.97 | 46,176 | -0.44(-1.54%) |
Aug 11, 2015 | 28.44 | 28.44 | 28.19 | 28.41 | 29,268 | -0.58(-2.00%) |
Aug 10, 2015 | 28.59 | 29.00 | 28.59 | 28.99 | 20,907 | +0.64(+2.25%) |
Aug 07, 2015 | 28.41 | 28.47 | 28.33 | 28.35 | 48,763 | +0.05(+0.18%) |
Aug 06, 2015 | 28.43 | 28.43 | 28.20 | 28.30 | 62,428 | -0.24(-0.83%) |
Aug 05, 2015 | 28.72 | 28.81 | 28.52 | 28.54 | 27,615 | +0.13(+0.47%) |
Aug 04, 2015 | 28.45 | 28.58 | 28.31 | 28.40 | 46,260 | +0.11(+0.39%) |
Aug 03, 2015 | 28.50 | 28.57 | 28.25 | 28.29 | 29,043 | -0.45(-1.55%) |
Jul 31, 2015 | 28.91 | 28.96 | 28.69 | 28.74 | 89,665 | +0.01(+0.03%) |
Jul 30, 2015 | 28.74 | 28.83 | 28.61 | 28.73 | 50,312 | -0.29(-0.99%) |
Jul 29, 2015 | 28.62 | 29.09 | 28.62 | 29.02 | 50,857 | +0.45(+1.59%) |
Jul 28, 2015 | 28.46 | 28.61 | 28.25 | 28.56 | 88,507 | +0.29(+1.04%) |
Jul 27, 2015 | 28.28 | 28.43 | 28.12 | 28.27 | 38,589 | -0.89(-3.06%) |
Jul 24, 2015 | 29.40 | 29.40 | 29.00 | 29.16 | 15,286 | -0.42(-1.42%) |
Jul 23, 2015 | 29.88 | 29.91 | 29.53 | 29.58 | 52,910 | -0.34(-1.12%) |
Jul 22, 2015 | 30.00 | 30.04 | 29.88 | 29.92 | 28,100 | -0.25(-0.84%) |
Jul 21, 2015 | 30.18 | 30.35 | 30.17 | 30.17 | 20,829 | +0.01(+0.03%) |
Jul 20, 2015 | 30.19 | 30.20 | 30.01 | 30.16 | 24,432 | -0.24(-0.77%) |
Jul 17, 2015 | 30.49 | 30.49 | 30.32 | 30.40 | 36,133 | +0.08(+0.25%) |
Jul 16, 2015 | 30.26 | 30.33 | 30.20 | 30.32 | 33,322 | +0.44(+1.46%) |
Jul 15, 2015 | 30.09 | 30.09 | 29.87 | 29.88 | 20,314 | -0.42(-1.39%) |
Jul 14, 2015 | 30.05 | 30.32 | 30.05 | 30.30 | 24,905 | -0.01(-0.03%) |
Jul 13, 2015 | 30.36 | 30.37 | 30.24 | 30.31 | 24,428 | +0.25(+0.84%) |
Jul 10, 2015 | 29.96 | 30.06 | 29.73 | 30.06 | 48,952 | +0.98(+3.38%) |
Jul 09, 2015 | 28.65 | 29.50 | 28.65 | 29.08 | 112,265 | +0.98(+3.50%) |
Jul 08, 2015 | 29.07 | 29.07 | 28.07 | 28.09 | 93,664 | -1.56(-5.28%) |
Jul 07, 2015 | 29.29 | 29.67 | 28.86 | 29.66 | 217,618 | -0.61(-2.00%) |
Jul 06, 2015 | 30.32 | 30.53 | 30.18 | 30.26 | 45,478 | -1.18(-3.75%) |
Jul 02, 2015 | 31.47 | 31.44 | 31.44 | 31.44 | 27,345 | +0.18(+0.56%) |
Jul 01, 2015 | 31.46 | 31.58 | 31.18 | 31.26 | 41,618 | -0.21(-0.67%) |
Jun 30, 2015 | 31.46 | 31.70 | 31.34 | 31.47 | 279,318 | +0.63(+2.05%) |
Jun 29, 2015 | 31.20 | 31.39 | 30.84 | 30.84 | 125,007 | -0.81(-2.55%) |
Jun 26, 2015 | 31.73 | 31.81 | 31.62 | 31.65 | 13,119 | -0.38(-1.18%) |
Jun 25, 2015 | 32.23 | 32.23 | 32.03 | 32.03 | 28,193 | -0.41(-1.28%) |
Jun 24, 2015 | 32.61 | 32.68 | 32.38 | 32.44 | 20,085 | -0.08(-0.23%) |
Jun 23, 2015 | 32.36 | 32.54 | 32.36 | 32.52 | 14,042 | +0.47(+1.48%) |
Jun 22, 2015 | 32.15 | 32.23 | 32.01 | 32.04 | 77,322 | +0.28(+0.89%) |
Jun 19, 2015 | 31.84 | 31.86 | 31.71 | 31.76 | 61,914 | -0.20(-0.63%) |
Jun 18, 2015 | 31.80 | 32.08 | 31.80 | 31.96 | 71,820 | +0.19(+0.60%) |
Jun 17, 2015 | 31.67 | 31.83 | 31.38 | 31.77 | 68,002 | +0.21(+0.66%) |
Jun 16, 2015 | 31.33 | 31.58 | 31.32 | 31.56 | 17,407 | -0.02(-0.05%) |
Jun 15, 2015 | 31.56 | 31.61 | 31.38 | 31.58 | 98,498 | -0.40(-1.25%) |
Jun 12, 2015 | 32.08 | 32.09 | 31.96 | 31.98 | 51,430 | +0.02(+0.08%) |
Jun 11, 2015 | 31.88 | 32.02 | 31.80 | 31.95 | 23,323 | +0.01(+0.03%) |
Jun 10, 2015 | 31.91 | 32.06 | 31.85 | 31.94 | 89,448 | +0.08(+0.26%) |
Jun 09, 2015 | 31.75 | 31.86 | 31.75 | 31.86 | 52,771 | -0.27(-0.83%) |
Jun 08, 2015 | 32.08 | 32.16 | 32.06 | 32.13 | 32,049 | +0.16(+0.50%) |
Jun 05, 2015 | 31.86 | 32.07 | 31.78 | 31.97 | 64,994 | -0.12(-0.39%) |
Jun 04, 2015 | 32.30 | 32.39 | 32.09 | 32.09 | 74,841 | -0.37(-1.13%) |
Jun 03, 2015 | 32.45 | 32.60 | 32.43 | 32.46 | 51,861 | -0.15(-0.46%) |
Jun 02, 2015 | 32.40 | 32.72 | 32.40 | 32.61 | 59,575 | +0.10(+0.31%) |
Jun 01, 2015 | 32.60 | 32.61 | 32.45 | 32.51 | 109,745 | +0.12(+0.39%) |
May 29, 2015 | 32.73 | 32.76 | 32.38 | 32.38 | 38,092 | -0.38(-1.17%) |
May 28, 2015 | 32.89 | 32.90 | 32.58 | 32.77 | 48,790 | -0.78(-2.33%) |
May 27, 2015 | 33.37 | 33.55 | 33.26 | 33.55 | 58,414 | -0.01(-0.02%) |
May 26, 2015 | 33.82 | 33.88 | 33.47 | 33.56 | 33,084 | -0.35(-1.03%) |
May 22, 2015 | 33.89 | 33.91 | 33.91 | 33.91 | 37,938 | +0.40(+1.19%) |
May 21, 2015 | 33.46 | 33.55 | 33.30 | 33.51 | 24,251 | -0.14(-0.42%) |
May 20, 2015 | 33.57 | 33.66 | 33.48 | 33.65 | 19,444 | -0.09(-0.27%) |
May 19, 2015 | 33.79 | 33.79 | 33.69 | 33.74 | 34,190 | +0.04(+0.12%) |
May 18, 2015 | 33.89 | 33.89 | 33.67 | 33.70 | 75,534 | -0.47(-1.39%) |
May 15, 2015 | 33.79 | 34.18 | 33.75 | 34.18 | 126,595 | +0.51(+1.51%) |
May 14, 2015 | 33.49 | 33.68 | 33.49 | 33.67 | 33,258 | +0.31(+0.92%) |
May 13, 2015 | 33.64 | 33.64 | 33.32 | 33.36 | 17,024 | -0.19(-0.57%) |
May 12, 2015 | 33.35 | 33.55 | 33.13 | 33.55 | 35,265 | -0.10(-0.30%) |
May 11, 2015 | 33.96 | 33.96 | 33.65 | 33.65 | 82,794 | -0.23(-0.69%) |
May 08, 2015 | 33.70 | 33.96 | 33.66 | 33.88 | 38,288 | +0.77(+2.31%) |
May 07, 2015 | 33.07 | 33.12 | 32.93 | 33.12 | 36,941 | -0.10(-0.30%) |
May 06, 2015 | 33.83 | 33.83 | 33.15 | 33.22 | 67,174 | -0.58(-1.73%) |
May 05, 2015 | 33.90 | 34.06 | 33.78 | 33.80 | 20,194 | -0.48(-1.41%) |
May 04, 2015 | 34.14 | 34.33 | 34.08 | 34.28 | 146,627 | +0.27(+0.78%) |