Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 28.39 | 28.61 | 28.28 | 28.46 | 6,603 | +0.73(+2.62%) |
Apr 28, 2016 | 27.75 | 27.79 | 27.73 | 27.73 | 1,894 | -0.07(-0.24%) |
Apr 27, 2016 | 28.06 | 28.06 | 27.80 | 27.80 | 4,953 | -0.21(-0.75%) |
Apr 26, 2016 | 28.01 | 28.05 | 28.01 | 28.01 | 602 | -0.11(-0.41%) |
Apr 25, 2016 | 28.11 | 28.24 | 28.07 | 28.12 | 11,957 | +0.26(+0.93%) |
Apr 22, 2016 | 27.79 | 27.87 | 27.54 | 27.86 | 5,136 | +0.19(+0.69%) |
Apr 21, 2016 | 27.40 | 27.67 | 27.40 | 27.67 | 3,893 | +0.19(+0.70%) |
Apr 20, 2016 | 27.58 | 27.62 | 27.33 | 27.48 | 5,292 | +0.30(+1.09%) |
Apr 19, 2016 | 27.38 | 27.39 | 27.14 | 27.18 | 9,098 | -0.33(-1.18%) |
Apr 18, 2016 | 27.66 | 27.71 | 27.41 | 27.51 | 4,332 | -0.19(-0.68%) |
Apr 15, 2016 | 27.54 | 27.70 | 27.52 | 27.70 | 5,171 | +0.38(+1.39%) |
Apr 14, 2016 | 27.30 | 27.43 | 27.26 | 27.32 | 4,985 | -0.05(-0.18%) |
Apr 13, 2016 | 27.35 | 27.48 | 27.29 | 27.37 | 27,597 | -1.14(-4.00%) |
Apr 12, 2016 | 28.63 | 28.70 | 28.47 | 28.51 | 1,550 | -0.33(-1.13%) |
Apr 11, 2016 | 28.60 | 28.83 | 28.58 | 28.83 | 2,891 | -0.37(-1.28%) |
Apr 08, 2016 | 29.09 | 29.21 | 29.09 | 29.21 | 554 | -0.41(-1.39%) |
Apr 07, 2016 | 29.30 | 29.66 | 29.30 | 29.62 | 1,524 | +0.55(+1.88%) |
Apr 06, 2016 | 29.44 | 29.52 | 29.06 | 29.07 | 1,562 | -0.49(-1.65%) |
Apr 05, 2016 | 29.43 | 29.61 | 29.33 | 29.56 | 5,248 | +0.64(+2.22%) |
Apr 04, 2016 | 28.49 | 28.95 | 28.49 | 28.92 | 11,145 | +0.34(+1.17%) |
Apr 01, 2016 | 28.98 | 29.08 | 28.58 | 28.58 | 2,701 | +0.15(+0.54%) |
Mar 31, 2016 | 28.27 | 28.45 | 28.22 | 28.43 | 3,123 | +0.07(+0.24%) |
Mar 30, 2016 | 28.19 | 28.36 | 28.15 | 28.36 | 8,448 | -0.46(-1.59%) |
Mar 29, 2016 | 29.39 | 29.40 | 28.82 | 28.82 | 128,012 | -0.31(-1.05%) |
Mar 28, 2016 | 29.44 | 29.44 | 29.13 | 29.13 | 34,992 | -0.36(-1.23%) |
Mar 24, 2016 | 29.60 | 29.49 | 29.49 | 29.49 | 5,430 | +0.39(+1.35%) |
Mar 23, 2016 | 28.72 | 29.10 | 28.72 | 29.10 | 11,974 | +0.53(+1.84%) |
Mar 22, 2016 | 28.80 | 28.80 | 28.57 | 28.57 | 1,161 | +0.12(+0.44%) |
Mar 21, 2016 | 28.43 | 28.54 | 28.34 | 28.45 | 6,256 | -0.06(-0.20%) |
Mar 18, 2016 | 28.49 | 28.51 | 28.35 | 28.51 | 9,794 | -0.21(-0.74%) |
Mar 17, 2016 | 29.02 | 29.11 | 28.68 | 28.72 | 5,825 | -0.31(-1.06%) |
Mar 16, 2016 | 29.65 | 29.72 | 29.02 | 29.02 | 3,641 | -0.42(-1.44%) |
Mar 15, 2016 | 29.57 | 29.60 | 29.45 | 29.45 | 2,695 | +0.32(+1.08%) |
Mar 14, 2016 | 29.18 | 29.32 | 29.08 | 29.13 | 2,164 | -0.14(-0.47%) |
Mar 11, 2016 | 29.60 | 29.60 | 29.27 | 29.27 | 1,588 | -1.18(-3.88%) |
Mar 10, 2016 | 30.10 | 30.61 | 30.07 | 30.45 | 2,736 | +0.32(+1.05%) |
Mar 09, 2016 | 30.07 | 30.13 | 30.06 | 30.13 | 1,226 | +0.02(+0.06%) |
Mar 08, 2016 | 30.04 | 30.20 | 29.97 | 30.11 | 8,655 | +0.65(+2.19%) |
Mar 07, 2016 | 29.70 | 29.72 | 29.39 | 29.47 | 7,280 | +0.33(+1.14%) |
Mar 04, 2016 | 29.84 | 29.84 | 29.14 | 29.14 | 24,076 | -0.91(-3.03%) |
Mar 03, 2016 | 30.34 | 30.43 | 30.05 | 30.05 | 3,397 | -0.07(-0.22%) |
Mar 02, 2016 | 30.40 | 30.55 | 30.11 | 30.11 | 7,507 | -0.72(-2.34%) |
Mar 01, 2016 | 31.26 | 31.35 | 30.75 | 30.84 | 24,378 | -0.99(-3.10%) |
Feb 29, 2016 | 31.87 | 31.87 | 31.56 | 31.82 | 16,083 | +0.05(+0.17%) |
Feb 26, 2016 | 31.40 | 31.77 | 31.37 | 31.77 | 12,912 | -0.06(-0.19%) |
Feb 25, 2016 | 32.32 | 32.37 | 31.83 | 31.83 | 16,506 | +0.17(+0.53%) |
Feb 24, 2016 | 32.33 | 32.42 | 31.63 | 31.66 | 20,317 | +0.05(+0.15%) |
Feb 23, 2016 | 31.34 | 31.65 | 31.33 | 31.61 | 14,883 | +0.74(+2.40%) |
Feb 22, 2016 | 31.30 | 31.30 | 30.81 | 30.87 | 95,606 | -0.86(-2.72%) |
Feb 19, 2016 | 31.84 | 31.84 | 31.72 | 31.73 | 10,762 | +0.17(+0.55%) |
Feb 18, 2016 | 31.25 | 31.70 | 31.24 | 31.56 | 7,006 | +0.09(+0.27%) |
Feb 17, 2016 | 31.79 | 31.89 | 31.46 | 31.47 | 23,186 | -0.62(-1.94%) |
Feb 16, 2016 | 32.09 | 32.31 | 32.05 | 32.10 | 52,191 | -1.33(-3.97%) |
Feb 12, 2016 | 33.85 | 33.42 | 33.42 | 33.42 | 16,813 | -0.70(-2.04%) |
Feb 11, 2016 | 34.43 | 34.57 | 33.92 | 34.12 | 61,927 | +0.62(+1.86%) |
Feb 10, 2016 | 33.24 | 33.50 | 32.88 | 33.50 | 6,147 | -0.02(-0.06%) |
Feb 09, 2016 | 33.99 | 34.00 | 33.50 | 33.51 | 19,673 | +0.18(+0.55%) |
Feb 08, 2016 | 33.22 | 33.78 | 33.14 | 33.33 | 15,868 | +0.57(+1.75%) |
Feb 05, 2016 | 32.22 | 32.80 | 32.15 | 32.76 | 11,496 | +0.24(+0.74%) |
Feb 04, 2016 | 32.22 | 32.55 | 32.02 | 32.52 | 4,203 | +0.33(+1.01%) |
Feb 03, 2016 | 32.59 | 33.03 | 32.17 | 32.19 | 15,336 | -0.52(-1.58%) |
Feb 02, 2016 | 32.07 | 32.75 | 32.07 | 32.71 | 6,559 | +0.84(+2.64%) |
Feb 01, 2016 | 31.95 | 32.05 | 31.84 | 31.87 | 14,777 | +0.62(+1.99%) |
Jan 29, 2016 | 31.60 | 31.60 | 31.23 | 31.24 | 22,671 | -1.04(-3.23%) |
Jan 28, 2016 | 32.14 | 32.49 | 31.98 | 32.29 | 5,697 | -0.46(-1.40%) |
Jan 27, 2016 | 32.57 | 32.87 | 32.16 | 32.75 | 13,379 | +0.37(+1.14%) |
Jan 26, 2016 | 32.70 | 32.70 | 32.23 | 32.38 | 8,446 | -0.14(-0.42%) |
Jan 25, 2016 | 32.19 | 32.54 | 32.14 | 32.52 | 11,157 | +0.70(+2.20%) |
Jan 22, 2016 | 31.84 | 32.07 | 31.81 | 31.82 | 19,913 | -1.11(-3.37%) |
Jan 21, 2016 | 33.25 | 33.33 | 32.58 | 32.93 | 17,684 | -0.24(-0.72%) |
Jan 20, 2016 | 33.36 | 33.88 | 32.87 | 33.17 | 83,804 | +1.05(+3.28%) |
Jan 19, 2016 | 31.74 | 32.35 | 31.62 | 32.12 | 68,192 | -0.79(-2.39%) |
Jan 15, 2016 | 32.93 | 32.90 | 32.90 | 32.90 | 90,334 | +1.50(+4.79%) |
Jan 14, 2016 | 31.96 | 32.18 | 31.25 | 31.40 | 42,103 | -0.47(-1.47%) |
Jan 13, 2016 | 31.07 | 31.95 | 31.04 | 31.87 | 14,448 | +0.63(+2.02%) |
Jan 12, 2016 | 31.20 | 31.48 | 30.92 | 31.24 | 32,216 | +0.07(+0.22%) |
Jan 11, 2016 | 31.04 | 31.53 | 31.03 | 31.17 | 26,724 | +0.08(+0.25%) |
Jan 08, 2016 | 30.41 | 31.11 | 30.41 | 31.09 | 18,101 | +0.35(+1.13%) |
Jan 07, 2016 | 30.62 | 30.79 | 30.01 | 30.74 | 102,093 | +1.19(+4.04%) |
Jan 06, 2016 | 29.68 | 29.74 | 29.50 | 29.55 | 23,528 | +0.60(+2.08%) |
Jan 05, 2016 | 29.03 | 29.12 | 28.95 | 28.95 | 12,177 | +0.09(+0.30%) |
Jan 04, 2016 | 28.92 | 29.07 | 28.80 | 28.86 | 23,205 | +0.97(+3.47%) |
Dec 31, 2015 | 27.97 | 27.89 | 27.89 | 27.89 | 3,237 | +0.11(+0.41%) |
Dec 30, 2015 | 27.74 | 27.81 | 27.67 | 27.78 | 2,180 | +0.36(+1.33%) |
Dec 29, 2015 | 27.35 | 27.46 | 27.35 | 27.41 | 622 | -0.02(-0.07%) |
Dec 28, 2015 | 27.53 | 27.56 | 27.43 | 27.43 | 3,634 | +0.44(+1.63%) |
Dec 24, 2015 | 27.04 | 26.99 | 26.99 | 26.99 | 208 | +0.01(+0.03%) |
Dec 23, 2015 | 27.14 | 27.18 | 26.98 | 26.98 | 2,366 | -0.57(-2.08%) |
Dec 22, 2015 | 27.75 | 27.75 | 27.49 | 27.56 | 2,192 | -0.06(-0.21%) |
Dec 21, 2015 | 27.46 | 27.82 | 27.46 | 27.62 | 9,945 | -0.29(-1.03%) |
Dec 18, 2015 | 28.00 | 28.15 | 27.90 | 27.90 | 12,169 | -0.09(-0.31%) |
Dec 17, 2015 | 27.69 | 28.05 | 27.69 | 27.99 | 1,021 | +0.18(+0.65%) |
Dec 16, 2015 | 27.86 | 28.22 | 27.70 | 27.81 | 6,433 | -0.51(-1.79%) |
Dec 15, 2015 | 28.34 | 28.34 | 28.16 | 28.31 | 19,540 | -0.54(-1.86%) |
Dec 14, 2015 | 28.94 | 29.21 | 28.85 | 28.85 | 8,720 | -0.36(-1.24%) |
Dec 11, 2015 | 29.00 | 29.27 | 29.00 | 29.21 | 14,774 | +0.79(+2.79%) |
Dec 10, 2015 | 28.44 | 28.56 | 28.39 | 28.42 | 3,055 | +0.24(+0.85%) |
Dec 09, 2015 | 27.90 | 28.23 | 27.89 | 28.18 | 1,135 | +0.26(+0.92%) |
Dec 08, 2015 | 28.11 | 28.26 | 27.89 | 27.92 | 10,790 | +0.42(+1.53%) |
Dec 07, 2015 | 27.31 | 27.63 | 27.31 | 27.50 | 19,383 | +0.35(+1.31%) |
Dec 04, 2015 | 27.58 | 27.58 | 27.11 | 27.15 | 4,966 | -0.14(-0.53%) |
Dec 03, 2015 | 26.96 | 27.41 | 26.96 | 27.29 | 4,254 | +0.12(+0.46%) |
Dec 02, 2015 | 26.95 | 27.17 | 26.84 | 27.17 | 5,322 | +0.23(+0.85%) |
Dec 01, 2015 | 27.08 | 27.08 | 26.94 | 26.94 | 1,598 | -0.14(-0.53%) |
Nov 30, 2015 | 27.55 | 27.55 | 27.08 | 27.08 | 6,462 | -0.30(-1.08%) |
Nov 27, 2015 | 27.37 | 27.50 | 27.35 | 27.38 | 6,877 | +0.63(+2.35%) |
Nov 25, 2015 | 26.74 | 26.75 | 26.75 | 26.75 | 208 | +0.14(+0.51%) |
Nov 24, 2015 | 26.96 | 26.96 | 26.55 | 26.61 | 7,287 | +0.00(+0.00%) |
Nov 23, 2015 | 26.50 | 26.65 | 26.50 | 26.61 | 3,941 | +0.24(+0.91%) |
Nov 20, 2015 | 26.56 | 26.56 | 26.31 | 26.37 | 2,441 | -0.44(-1.64%) |
Nov 19, 2015 | 26.74 | 26.81 | 26.74 | 26.81 | 5,792 | -0.24(-0.89%) |
Nov 18, 2015 | 27.12 | 27.12 | 27.05 | 27.05 | 318 | +0.00(+0.01%) |
Nov 17, 2015 | 26.89 | 27.07 | 26.89 | 27.05 | 3,386 | +0.09(+0.35%) |
Nov 16, 2015 | 27.23 | 27.31 | 26.96 | 26.96 | 641 | -0.42(-1.53%) |
Nov 13, 2015 | 27.32 | 27.50 | 27.28 | 27.38 | 3,923 | +0.75(+2.80%) |
Nov 12, 2015 | 26.72 | 26.72 | 26.57 | 26.63 | 1,112 | -0.28(-1.03%) |
Nov 11, 2015 | 26.59 | 26.91 | 26.58 | 26.91 | 1,697 | +0.11(+0.43%) |
Nov 10, 2015 | 26.78 | 26.92 | 26.74 | 26.79 | 9,018 | +0.15(+0.56%) |
Nov 09, 2015 | 26.33 | 26.76 | 26.33 | 26.64 | 14,750 | +0.57(+2.18%) |
Nov 06, 2015 | 26.33 | 26.34 | 26.07 | 26.07 | 1,180 | +0.20(+0.78%) |
Nov 05, 2015 | 25.81 | 25.99 | 25.78 | 25.87 | 2,384 | -0.13(-0.52%) |
Nov 04, 2015 | 25.66 | 26.09 | 25.64 | 26.01 | 22,029 | -0.30(-1.15%) |
Nov 03, 2015 | 26.51 | 26.58 | 26.31 | 26.31 | 3,820 | -0.06(-0.24%) |
Nov 02, 2015 | 26.72 | 26.72 | 26.36 | 26.37 | 5,824 | -0.25(-0.94%) |
Oct 30, 2015 | 26.53 | 26.66 | 26.47 | 26.62 | 12,151 | +0.11(+0.43%) |
Oct 29, 2015 | 26.46 | 26.53 | 26.46 | 26.51 | 1,234 | +0.24(+0.91%) |
Oct 28, 2015 | 26.15 | 26.44 | 25.95 | 26.27 | 15,434 | +0.30(+1.14%) |
Oct 27, 2015 | 25.95 | 26.05 | 25.95 | 25.97 | 12,468 | +0.24(+0.93%) |
Oct 26, 2015 | 25.72 | 25.82 | 25.67 | 25.73 | 8,723 | +0.56(+2.24%) |
Oct 23, 2015 | 25.18 | 25.33 | 25.15 | 25.16 | 5,975 | -0.45(-1.76%) |
Oct 22, 2015 | 25.77 | 25.77 | 25.61 | 25.61 | 11,057 | -0.57(-2.19%) |
Oct 21, 2015 | 25.92 | 26.24 | 25.92 | 26.19 | 10,508 | +0.35(+1.37%) |
Oct 20, 2015 | 25.95 | 25.97 | 25.83 | 25.83 | 1,913 | -0.02(-0.07%) |
Oct 19, 2015 | 25.77 | 25.92 | 25.77 | 25.85 | 4,420 | +0.28(+1.09%) |
Oct 16, 2015 | 25.84 | 25.84 | 25.58 | 25.58 | 2,562 | -0.15(-0.60%) |
Oct 15, 2015 | 25.99 | 26.06 | 25.73 | 25.73 | 19,133 | -0.89(-3.34%) |
Oct 14, 2015 | 26.51 | 26.62 | 26.41 | 26.62 | 1,629 | -0.02(-0.09%) |
Oct 13, 2015 | 26.71 | 26.71 | 26.47 | 26.64 | 1,963 | +0.26(+0.99%) |
Oct 12, 2015 | 26.13 | 26.40 | 26.09 | 26.38 | 12,045 | -0.09(-0.33%) |
Oct 09, 2015 | 26.27 | 26.50 | 26.27 | 26.47 | 5,346 | +0.17(+0.66%) |
Oct 08, 2015 | 26.68 | 26.68 | 26.27 | 26.29 | 7,785 | -0.26(-0.97%) |
Oct 07, 2015 | 26.46 | 26.73 | 26.25 | 26.55 | 29,877 | -0.97(-3.51%) |
Oct 06, 2015 | 27.51 | 27.62 | 27.44 | 27.52 | 60,843 | +0.34(+1.27%) |
Oct 05, 2015 | 27.35 | 27.35 | 27.18 | 27.18 | 24,579 | -0.52(-1.87%) |
Oct 02, 2015 | 28.46 | 28.51 | 27.62 | 27.69 | 6,146 | -1.02(-3.57%) |
Oct 01, 2015 | 28.65 | 28.95 | 28.65 | 28.72 | 95,304 | -0.26(-0.91%) |
Sep 30, 2015 | 29.18 | 29.29 | 28.91 | 28.98 | 24,742 | -0.69(-2.34%) |
Sep 29, 2015 | 29.88 | 29.88 | 29.53 | 29.67 | 11,010 | -0.01(-0.03%) |
Sep 28, 2015 | 29.41 | 29.77 | 29.41 | 29.68 | 11,014 | +0.55(+1.87%) |
Sep 25, 2015 | 28.67 | 29.14 | 28.49 | 29.14 | 12,164 | +0.14(+0.50%) |
Sep 24, 2015 | 29.39 | 29.45 | 28.99 | 28.99 | 6,329 | +0.19(+0.66%) |
Sep 23, 2015 | 28.57 | 28.89 | 28.57 | 28.80 | 6,926 | +0.37(+1.32%) |
Sep 22, 2015 | 28.49 | 28.62 | 28.42 | 28.43 | 7,777 | +0.55(+1.96%) |
Sep 21, 2015 | 28.05 | 28.05 | 27.82 | 27.88 | 4,413 | -0.45(-1.59%) |
Sep 18, 2015 | 27.98 | 28.33 | 27.87 | 28.33 | 11,647 | +0.62(+2.25%) |
Sep 17, 2015 | 27.88 | 28.01 | 27.16 | 27.71 | 18,968 | +0.29(+1.05%) |
Sep 16, 2015 | 27.84 | 27.84 | 27.32 | 27.42 | 15,305 | -0.83(-2.93%) |
Sep 15, 2015 | 28.69 | 28.69 | 28.17 | 28.25 | 13,028 | -0.39(-1.36%) |
Sep 14, 2015 | 28.87 | 28.88 | 28.64 | 28.64 | 8,525 | +0.24(+0.84%) |
Sep 11, 2015 | 28.76 | 28.76 | 28.40 | 28.40 | 2,993 | -0.19(-0.67%) |
Sep 10, 2015 | 28.84 | 28.84 | 28.45 | 28.59 | 41,478 | -0.02(-0.06%) |
Sep 09, 2015 | 27.94 | 28.61 | 27.71 | 28.61 | 34,273 | -0.07(-0.23%) |
Sep 08, 2015 | 28.94 | 29.03 | 28.68 | 28.68 | 65,504 | -2.11(-6.84%) |
Sep 04, 2015 | 30.30 | 30.79 | 30.79 | 30.79 | 39,997 | +1.08(+3.64%) |
Sep 03, 2015 | 29.60 | 29.77 | 29.22 | 29.70 | 19,135 | -0.17(-0.58%) |
Sep 02, 2015 | 30.16 | 30.47 | 29.88 | 29.88 | 40,741 | -0.43(-1.42%) |
Sep 01, 2015 | 30.09 | 30.56 | 29.94 | 30.31 | 147,774 | +1.29(+4.46%) |
Aug 31, 2015 | 28.77 | 29.10 | 28.66 | 29.01 | 34,541 | +0.42(+1.47%) |
Aug 28, 2015 | 28.58 | 28.72 | 28.39 | 28.59 | 26,885 | +0.68(+2.44%) |
Aug 27, 2015 | 28.62 | 28.62 | 27.58 | 27.91 | 78,180 | -1.23(-4.21%) |
Aug 26, 2015 | 29.61 | 30.27 | 29.14 | 29.14 | 52,037 | -0.71(-2.37%) |
Aug 25, 2015 | 28.64 | 29.86 | 28.35 | 29.85 | 91,838 | -0.87(-2.84%) |
Aug 24, 2015 | 31.21 | 31.99 | 29.44 | 30.72 | 180,742 | +2.02(+7.03%) |
Aug 21, 2015 | 28.38 | 28.78 | 27.98 | 28.70 | 65,604 | +0.79(+2.82%) |
Aug 20, 2015 | 27.77 | 28.08 | 27.70 | 27.91 | 54,846 | +0.59(+2.17%) |
Aug 19, 2015 | 27.09 | 27.62 | 27.03 | 27.32 | 23,752 | +0.55(+2.04%) |
Aug 18, 2015 | 26.81 | 26.85 | 26.65 | 26.77 | 30,875 | +0.57(+2.19%) |
Aug 17, 2015 | 26.43 | 26.50 | 26.20 | 26.20 | 4,663 | +0.15(+0.59%) |
Aug 14, 2015 | 26.04 | 26.14 | 26.04 | 26.05 | 11,197 | -0.09(-0.33%) |
Aug 13, 2015 | 26.15 | 26.15 | 25.91 | 26.13 | 10,611 | -0.18(-0.70%) |
Aug 12, 2015 | 26.59 | 26.59 | 26.28 | 26.32 | 17,413 | +0.56(+2.16%) |
Aug 11, 2015 | 26.05 | 26.05 | 25.71 | 25.76 | 11,455 | +0.27(+1.05%) |
Aug 10, 2015 | 25.58 | 25.62 | 25.37 | 25.49 | 8,610 | -0.59(-2.28%) |
Aug 07, 2015 | 26.04 | 26.11 | 25.90 | 26.08 | 9,934 | -0.23(-0.87%) |
Aug 06, 2015 | 26.03 | 26.31 | 26.03 | 26.31 | 2,684 | +0.26(+0.99%) |
Aug 05, 2015 | 26.08 | 26.10 | 24.94 | 26.05 | 8,296 | -0.27(-1.04%) |
Aug 04, 2015 | 26.35 | 26.35 | 26.10 | 26.33 | 11,278 | -0.13(-0.51%) |
Aug 03, 2015 | 26.39 | 26.58 | 26.31 | 26.46 | 15,171 | +0.44(+1.68%) |
Jul 31, 2015 | 25.94 | 26.03 | 25.79 | 26.03 | 7,497 | +0.08(+0.30%) |
Jul 30, 2015 | 26.11 | 26.18 | 25.95 | 25.95 | 12,844 | +0.40(+1.57%) |
Jul 29, 2015 | 26.05 | 26.05 | 25.54 | 25.55 | 21,785 | -0.38(-1.48%) |
Jul 28, 2015 | 26.17 | 26.32 | 25.90 | 25.93 | 35,331 | -0.41(-1.56%) |
Jul 27, 2015 | 26.52 | 26.57 | 26.10 | 26.34 | 29,585 | +0.97(+3.81%) |
Jul 24, 2015 | 25.01 | 25.47 | 25.01 | 25.38 | 7,863 | +0.42(+1.69%) |
Jul 23, 2015 | 24.93 | 24.95 | 24.82 | 24.95 | 5,674 | -0.08(-0.31%) |
Jul 22, 2015 | 24.93 | 25.03 | 24.93 | 25.03 | 6,278 | +0.31(+1.24%) |
Jul 21, 2015 | 24.72 | 24.75 | 24.55 | 24.72 | 5,471 | -0.10(-0.39%) |
Jul 20, 2015 | 24.79 | 24.86 | 24.72 | 24.82 | 3,269 | +0.12(+0.50%) |
Jul 17, 2015 | 24.28 | 24.75 | 24.28 | 24.70 | 72,866 | -0.27(-1.09%) |
Jul 16, 2015 | 24.97 | 25.05 | 24.91 | 24.97 | 13,261 | -0.37(-1.44%) |
Jul 15, 2015 | 25.23 | 25.45 | 25.14 | 25.34 | 9,694 | +0.54(+2.16%) |
Jul 14, 2015 | 25.15 | 25.15 | 24.80 | 24.80 | 21,499 | +0.02(+0.06%) |
Jul 13, 2015 | 24.29 | 24.79 | 24.29 | 24.79 | 23,292 | +0.00(+0.02%) |
Jul 10, 2015 | 24.70 | 25.15 | 24.70 | 24.78 | 51,703 | -1.21(-4.64%) |
Jul 09, 2015 | 26.07 | 26.09 | 25.38 | 25.99 | 77,408 | -1.30(-4.77%) |
Jul 08, 2015 | 27.24 | 27.55 | 26.58 | 27.29 | 252,878 | +1.47(+5.71%) |
Jul 07, 2015 | 25.39 | 26.54 | 25.39 | 25.82 | 53,031 | +1.43(+5.85%) |
Jul 06, 2015 | 24.23 | 24.79 | 24.15 | 24.39 | 89,593 | +0.83(+3.54%) |
Jul 02, 2015 | 23.49 | 23.56 | 23.56 | 23.56 | 8,667 | -0.01(-0.04%) |
Jul 01, 2015 | 23.40 | 23.65 | 23.40 | 23.57 | 7,604 | +0.19(+0.82%) |
Jun 30, 2015 | 24.02 | 24.02 | 23.37 | 23.37 | 27,132 | -0.43(-1.81%) |
Jun 29, 2015 | 24.03 | 24.03 | 23.57 | 23.80 | 35,126 | +0.04(+0.16%) |
Jun 26, 2015 | 23.28 | 23.77 | 23.03 | 23.77 | 14,452 | +0.88(+3.85%) |
Jun 25, 2015 | 22.57 | 22.98 | 22.57 | 22.89 | 827 | +0.53(+2.36%) |
Jun 24, 2015 | 22.50 | 22.51 | 22.19 | 22.36 | 9,899 | -0.29(-1.27%) |
Jun 23, 2015 | 22.89 | 23.12 | 22.60 | 22.65 | 4,557 | -0.63(-2.71%) |
Jun 22, 2015 | 23.19 | 23.28 | 22.74 | 23.28 | 9,674 | +0.01(+0.04%) |
Jun 19, 2015 | 23.61 | 23.61 | 23.05 | 23.27 | 18,630 | -0.20(-0.86%) |
Jun 18, 2015 | 24.13 | 24.13 | 23.12 | 23.47 | 27,059 | -0.03(-0.12%) |
Jun 17, 2015 | 23.68 | 23.68 | 22.87 | 23.50 | 63,523 | +0.42(+1.83%) |
Jun 16, 2015 | 23.94 | 23.94 | 23.08 | 23.08 | 36,988 | +0.10(+0.42%) |
Jun 15, 2015 | 23.46 | 23.46 | 22.73 | 22.98 | 7,413 | +0.91(+4.14%) |
Jun 12, 2015 | 21.99 | 22.54 | 21.99 | 22.07 | 25,043 | -0.91(-3.97%) |
Jun 11, 2015 | 23.45 | 23.46 | 22.50 | 22.98 | 17,846 | -0.05(-0.21%) |
Jun 10, 2015 | 22.98 | 23.03 | 22.56 | 23.03 | 4,668 | +0.34(+1.48%) |
Jun 09, 2015 | 23.22 | 23.22 | 22.69 | 22.69 | 35,877 | -0.10(-0.42%) |
Jun 08, 2015 | 22.98 | 22.98 | 21.92 | 22.79 | 10,383 | +0.09(+0.38%) |
Jun 05, 2015 | 23.28 | 23.37 | 22.47 | 22.70 | 11,676 | +0.15(+0.68%) |
Jun 04, 2015 | 21.92 | 23.03 | 21.86 | 22.55 | 23,949 | +0.69(+3.18%) |
Jun 03, 2015 | 22.06 | 22.06 | 21.86 | 21.86 | 5,704 | -0.26(-1.19%) |
Jun 02, 2015 | 22.34 | 22.49 | 21.92 | 22.12 | 14,269 | -0.19(-0.86%) |
Jun 01, 2015 | 22.68 | 22.89 | 22.02 | 22.31 | 17,287 | -0.62(-2.71%) |
May 29, 2015 | 22.96 | 23.18 | 22.21 | 22.93 | 25,620 | +0.32(+1.40%) |
May 28, 2015 | 21.96 | 22.64 | 21.96 | 22.62 | 7,222 | +1.26(+5.92%) |
May 27, 2015 | 21.23 | 21.38 | 21.23 | 21.35 | 1,692 | +0.08(+0.36%) |
May 26, 2015 | 21.54 | 21.99 | 21.04 | 21.28 | 4,401 | -0.31(-1.42%) |
May 22, 2015 | 22.30 | 21.58 | 21.58 | 21.58 | 25,481 | -0.68(-3.05%) |
May 21, 2015 | 22.27 | 22.27 | 22.26 | 22.26 | 381 | -0.70(-3.04%) |
May 20, 2015 | 22.30 | 22.96 | 22.03 | 22.96 | 4,550 | +0.67(+3.01%) |
May 19, 2015 | 21.96 | 22.29 | 21.96 | 22.29 | 6,620 | +0.33(+1.53%) |
May 18, 2015 | 21.91 | 22.08 | 21.91 | 21.96 | 1,823 | +0.29(+1.33%) |
May 15, 2015 | 21.99 | 21.99 | 21.67 | 21.67 | 1,025 | -0.81(-3.62%) |
May 14, 2015 | 22.49 | 22.49 | 22.48 | 22.48 | 930 | +0.46(+2.08%) |
May 13, 2015 | 21.98 | 22.02 | 21.98 | 22.02 | 1,514 | +0.10(+0.46%) |
May 12, 2015 | 22.27 | 22.36 | 21.90 | 21.92 | 5,142 | -0.19(-0.86%) |
May 11, 2015 | 21.59 | 22.59 | 21.44 | 22.11 | 3,172 | +0.33(+1.51%) |
May 08, 2015 | 21.77 | 22.83 | 21.61 | 21.78 | 2,559 | -0.44(-1.98%) |
May 07, 2015 | 22.66 | 22.97 | 22.22 | 22.22 | 6,496 | +0.06(+0.28%) |
May 06, 2015 | 22.05 | 23.35 | 21.92 | 22.16 | 11,252 | +0.15(+0.68%) |
May 05, 2015 | 21.93 | 22.85 | 21.55 | 22.01 | 16,978 | +0.95(+4.50%) |
May 04, 2015 | 21.09 | 21.11 | 21.07 | 21.07 | 2,688 | -0.34(-1.61%) |