Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 27.81 | 28.15 | 27.46 | 28.11 | 233,809 | +0.29(+1.03%) |
Jul 30, 2015 | 27.74 | 28.09 | 27.57 | 27.82 | 155,568 | -0.17(-0.59%) |
Jul 29, 2015 | 27.84 | 28.16 | 27.63 | 27.99 | 111,426 | +0.27(+0.96%) |
Jul 28, 2015 | 28.52 | 28.52 | 27.41 | 27.72 | 308,388 | -0.52(-1.83%) |
Jul 27, 2015 | 28.24 | 28.46 | 27.83 | 28.23 | 151,620 | -0.25(-0.87%) |
Jul 24, 2015 | 28.50 | 28.84 | 28.28 | 28.48 | 253,619 | -0.08(-0.29%) |
Jul 23, 2015 | 29.02 | 29.28 | 28.23 | 28.57 | 312,185 | -0.27(-0.93%) |
Jul 22, 2015 | 27.10 | 29.11 | 26.55 | 28.83 | 390,182 | +1.75(+6.46%) |
Jul 21, 2015 | 27.01 | 27.26 | 26.83 | 27.08 | 329,959 | +0.03(+0.10%) |
Jul 20, 2015 | 27.30 | 27.47 | 26.91 | 27.06 | 438,670 | -0.07(-0.27%) |
Jul 17, 2015 | 27.83 | 27.84 | 27.00 | 27.13 | 208,442 | -0.71(-2.55%) |
Jul 16, 2015 | 27.64 | 27.99 | 27.43 | 27.84 | 183,755 | +0.52(+1.89%) |
Jul 15, 2015 | 27.95 | 28.20 | 27.25 | 27.32 | 283,620 | -0.56(-2.01%) |
Jul 14, 2015 | 27.76 | 27.93 | 27.57 | 27.88 | 165,151 | +0.04(+0.13%) |
Jul 13, 2015 | 27.86 | 27.93 | 27.54 | 27.85 | 227,293 | +0.23(+0.83%) |
Jul 10, 2015 | 27.51 | 27.67 | 27.13 | 27.62 | 160,491 | +0.60(+2.21%) |
Jul 09, 2015 | 26.72 | 27.21 | 26.60 | 27.02 | 220,825 | +0.66(+2.51%) |
Jul 08, 2015 | 26.53 | 26.56 | 26.07 | 26.36 | 554,751 | -0.43(-1.62%) |
Jul 07, 2015 | 27.41 | 27.41 | 26.40 | 26.79 | 249,410 | -0.50(-1.82%) |
Jul 06, 2015 | 27.35 | 27.60 | 27.00 | 27.29 | 333,717 | -0.38(-1.36%) |
Jul 02, 2015 | 28.02 | 27.66 | 27.66 | 27.66 | 207,588 | -0.40(-1.41%) |
Jul 01, 2015 | 28.17 | 28.24 | 27.68 | 28.06 | 273,739 | +0.26(+0.93%) |
Jun 30, 2015 | 28.34 | 28.34 | 27.60 | 27.80 | 238,857 | -0.10(-0.36%) |
Jun 29, 2015 | 28.44 | 28.45 | 27.70 | 27.90 | 386,511 | -0.30(-1.08%) |
Jun 26, 2015 | 28.40 | 28.71 | 28.14 | 28.21 | 735,898 | -0.04(-0.13%) |
Jun 25, 2015 | 27.16 | 28.36 | 26.82 | 28.24 | 421,166 | +0.19(+0.69%) |
Jun 24, 2015 | 28.35 | 28.39 | 27.91 | 28.05 | 159,863 | -0.36(-1.26%) |
Jun 23, 2015 | 28.13 | 28.48 | 28.08 | 28.41 | 385,156 | +0.33(+1.18%) |
Jun 22, 2015 | 28.54 | 28.59 | 27.89 | 28.08 | 245,250 | -0.15(-0.52%) |
Jun 19, 2015 | 27.87 | 28.28 | 27.54 | 28.22 | 600,163 | +0.31(+1.12%) |
Jun 18, 2015 | 27.48 | 27.96 | 27.23 | 27.91 | 215,092 | +0.68(+2.50%) |
Jun 17, 2015 | 27.98 | 28.17 | 27.07 | 27.23 | 193,826 | -0.55(-1.99%) |
Jun 16, 2015 | 27.45 | 28.07 | 27.33 | 27.78 | 286,125 | +0.23(+0.84%) |
Jun 15, 2015 | 26.95 | 27.60 | 26.79 | 27.55 | 314,591 | +0.27(+0.98%) |
Jun 12, 2015 | 27.26 | 27.42 | 26.96 | 27.29 | 191,447 | +0.22(+0.82%) |
Jun 11, 2015 | 27.02 | 27.09 | 26.74 | 27.06 | 266,355 | +0.18(+0.68%) |
Jun 10, 2015 | 26.42 | 27.01 | 26.19 | 26.88 | 440,895 | +0.71(+2.71%) |
Jun 09, 2015 | 25.87 | 26.24 | 25.68 | 26.17 | 498,192 | +0.40(+1.54%) |
Jun 08, 2015 | 25.72 | 25.90 | 25.50 | 25.78 | 175,529 | +0.17(+0.68%) |
Jun 05, 2015 | 24.93 | 25.60 | 24.88 | 25.60 | 150,017 | +0.67(+2.70%) |
Jun 04, 2015 | 25.22 | 25.27 | 24.63 | 24.93 | 157,576 | -0.37(-1.46%) |
Jun 03, 2015 | 24.56 | 25.34 | 24.56 | 25.30 | 296,457 | +0.90(+3.70%) |
Jun 02, 2015 | 23.87 | 24.61 | 23.87 | 24.40 | 178,401 | +0.53(+2.24%) |
Jun 01, 2015 | 24.00 | 24.15 | 23.59 | 23.86 | 145,395 | -0.02(-0.08%) |
May 29, 2015 | 23.84 | 23.99 | 23.58 | 23.88 | 211,567 | -0.02(-0.08%) |
May 28, 2015 | 23.87 | 23.96 | 23.70 | 23.90 | 133,309 | -0.01(-0.04%) |
May 27, 2015 | 23.35 | 23.92 | 23.06 | 23.91 | 175,120 | +0.66(+2.85%) |
May 26, 2015 | 22.99 | 23.29 | 22.90 | 23.24 | 146,675 | +0.04(+0.16%) |
May 22, 2015 | 23.48 | 23.21 | 23.21 | 23.21 | 115,689 | -0.29(-1.25%) |
May 21, 2015 | 23.11 | 23.64 | 23.11 | 23.50 | 192,286 | +0.21(+0.91%) |
May 20, 2015 | 23.46 | 23.46 | 23.11 | 23.29 | 395,193 | -0.09(-0.39%) |
May 19, 2015 | 23.01 | 23.44 | 22.83 | 23.38 | 452,724 | +0.37(+1.60%) |
May 18, 2015 | 22.65 | 23.02 | 22.55 | 23.01 | 435,166 | +0.33(+1.46%) |
May 15, 2015 | 23.43 | 23.53 | 22.14 | 22.68 | 191,611 | -0.87(-3.71%) |
May 14, 2015 | 23.12 | 24.20 | 23.11 | 23.56 | 290,209 | +0.46(+1.99%) |
May 13, 2015 | 23.15 | 23.23 | 22.84 | 23.10 | 157,118 | -0.03(-0.12%) |
May 12, 2015 | 23.04 | 23.27 | 22.75 | 23.12 | 116,803 | -0.04(-0.16%) |
May 11, 2015 | 22.77 | 23.28 | 22.77 | 23.16 | 150,896 | +0.28(+1.21%) |
May 08, 2015 | 23.18 | 23.18 | 22.58 | 22.89 | 198,275 | -0.06(-0.24%) |
May 07, 2015 | 23.15 | 23.28 | 22.85 | 22.94 | 128,420 | -0.37(-1.58%) |
May 06, 2015 | 23.47 | 23.47 | 22.89 | 23.31 | 116,020 | -0.04(-0.16%) |
May 05, 2015 | 23.48 | 23.75 | 23.01 | 23.35 | 165,426 | -0.24(-1.01%) |
May 04, 2015 | 23.24 | 23.75 | 23.07 | 23.59 | 184,305 | +0.58(+2.52%) |
May 01, 2015 | 23.49 | 23.86 | 22.76 | 23.01 | 263,896 | -0.42(-1.81%) |
Apr 30, 2015 | 23.79 | 24.02 | 23.24 | 23.43 | 277,203 | -0.61(-2.53%) |
Apr 29, 2015 | 23.93 | 24.48 | 23.83 | 24.04 | 337,045 | -0.15(-0.61%) |
Apr 28, 2015 | 23.33 | 24.26 | 23.28 | 24.18 | 261,525 | +0.88(+3.79%) |
Apr 27, 2015 | 23.15 | 23.44 | 23.02 | 23.30 | 216,643 | +0.15(+0.64%) |
Apr 24, 2015 | 23.62 | 23.67 | 22.68 | 23.15 | 200,580 | -0.44(-1.87%) |
Apr 23, 2015 | 22.77 | 23.73 | 22.64 | 23.59 | 305,589 | +0.31(+1.34%) |
Apr 22, 2015 | 22.19 | 23.42 | 21.90 | 23.28 | 582,368 | +1.29(+5.86%) |
Apr 21, 2015 | 22.11 | 22.27 | 21.29 | 21.99 | 132,863 | -0.07(-0.33%) |
Apr 20, 2015 | 21.73 | 22.20 | 21.59 | 22.07 | 157,672 | +0.39(+1.78%) |
Apr 17, 2015 | 21.85 | 21.91 | 21.43 | 21.68 | 224,186 | -0.41(-1.88%) |
Apr 16, 2015 | 21.70 | 22.09 | 21.47 | 22.09 | 195,021 | +0.32(+1.48%) |
Apr 15, 2015 | 21.20 | 22.07 | 21.04 | 21.77 | 269,047 | +0.68(+3.21%) |
Apr 14, 2015 | 21.49 | 21.49 | 20.49 | 21.09 | 331,113 | -0.46(-2.11%) |
Apr 13, 2015 | 21.27 | 21.57 | 21.14 | 21.55 | 248,130 | +0.52(+2.45%) |
Apr 10, 2015 | 21.46 | 21.46 | 20.90 | 21.04 | 128,823 | -0.26(-1.21%) |
Apr 09, 2015 | 21.11 | 21.41 | 20.74 | 21.29 | 214,180 | +0.23(+1.09%) |
Apr 08, 2015 | 20.82 | 21.09 | 20.75 | 21.06 | 175,706 | +0.19(+0.93%) |
Apr 07, 2015 | 20.93 | 21.17 | 20.65 | 20.87 | 215,778 | -0.08(-0.40%) |
Apr 06, 2015 | 21.09 | 21.40 | 20.80 | 20.95 | 327,296 | -0.26(-1.21%) |
Apr 02, 2015 | 21.00 | 21.21 | 21.21 | 21.21 | 201,940 | +0.22(+1.05%) |
Apr 01, 2015 | 20.86 | 21.36 | 20.65 | 20.99 | 260,996 | +0.06(+0.31%) |
Mar 31, 2015 | 20.94 | 21.21 | 20.80 | 20.92 | 436,480 | -0.19(-0.92%) |
Mar 30, 2015 | 21.03 | 21.35 | 20.87 | 21.12 | 293,847 | +0.19(+0.92%) |
Mar 27, 2015 | 21.19 | 21.23 | 20.82 | 20.92 | 229,289 | -0.33(-1.56%) |
Mar 26, 2015 | 21.56 | 21.56 | 21.09 | 21.26 | 444,890 | -0.34(-1.58%) |
Mar 25, 2015 | 22.46 | 22.46 | 21.50 | 21.60 | 315,828 | -0.83(-3.69%) |
Mar 24, 2015 | 22.72 | 22.72 | 22.29 | 22.43 | 182,887 | -0.25(-1.10%) |
Mar 23, 2015 | 22.28 | 22.73 | 22.26 | 22.67 | 190,896 | +0.31(+1.40%) |
Mar 20, 2015 | 22.08 | 22.46 | 21.96 | 22.36 | 1,028,853 | +0.43(+1.97%) |
Mar 19, 2015 | 21.71 | 21.97 | 21.62 | 21.93 | 119,724 | +0.09(+0.42%) |
Mar 18, 2015 | 21.89 | 22.25 | 21.57 | 21.84 | 234,652 | -0.23(-1.02%) |
Mar 17, 2015 | 22.31 | 22.49 | 22.04 | 22.06 | 185,552 | -0.44(-1.94%) |
Mar 16, 2015 | 22.41 | 22.68 | 22.16 | 22.50 | 161,708 | +0.15(+0.66%) |
Mar 13, 2015 | 22.54 | 22.57 | 21.71 | 22.35 | 144,679 | -0.38(-1.66%) |
Mar 12, 2015 | 22.09 | 22.75 | 21.81 | 22.73 | 236,436 | +0.68(+3.09%) |
Mar 11, 2015 | 21.54 | 22.10 | 21.54 | 22.05 | 147,999 | +0.55(+2.57%) |
Mar 10, 2015 | 21.97 | 21.97 | 21.48 | 21.50 | 111,893 | -0.74(-3.31%) |
Mar 09, 2015 | 21.68 | 22.52 | 21.62 | 22.23 | 400,573 | +0.72(+3.34%) |
Mar 06, 2015 | 21.27 | 22.02 | 21.27 | 21.51 | 149,921 | +0.17(+0.78%) |
Mar 05, 2015 | 21.16 | 21.46 | 21.04 | 21.35 | 133,629 | +0.17(+0.78%) |
Mar 04, 2015 | 21.25 | 21.32 | 21.04 | 21.18 | 102,200 | -0.14(-0.65%) |
Mar 03, 2015 | 21.32 | 21.48 | 21.17 | 21.32 | 73,698 | +0.00(+0.00%) |
Mar 02, 2015 | 21.23 | 21.52 | 21.17 | 21.32 | 140,414 | +0.15(+0.70%) |
Feb 27, 2015 | 21.33 | 21.51 | 21.17 | 21.17 | 87,694 | -0.17(-0.82%) |
Feb 26, 2015 | 21.18 | 21.38 | 21.04 | 21.35 | 115,672 | +0.14(+0.65%) |
Feb 25, 2015 | 20.93 | 21.33 | 20.87 | 21.21 | 99,586 | +0.25(+1.19%) |
Feb 24, 2015 | 20.68 | 20.96 | 20.61 | 20.96 | 138,351 | +0.41(+1.97%) |
Feb 23, 2015 | 20.57 | 20.69 | 20.27 | 20.56 | 105,369 | -0.16(-0.76%) |
Feb 20, 2015 | 20.62 | 20.89 | 20.25 | 20.71 | 154,462 | +0.00(+0.00%) |
Feb 19, 2015 | 20.62 | 21.06 | 20.37 | 20.71 | 105,607 | -0.06(-0.31%) |
Feb 18, 2015 | 21.17 | 21.27 | 20.63 | 20.78 | 114,988 | -0.56(-2.63%) |
Feb 17, 2015 | 20.80 | 21.37 | 20.64 | 21.34 | 122,566 | +0.46(+2.20%) |
Feb 13, 2015 | 20.87 | 20.88 | 20.88 | 20.88 | 141,868 | +0.08(+0.40%) |
Feb 12, 2015 | 20.92 | 21.27 | 20.73 | 20.80 | 195,357 | -0.04(-0.18%) |
Feb 11, 2015 | 21.37 | 21.37 | 20.75 | 20.83 | 161,356 | -0.55(-2.58%) |
Feb 10, 2015 | 21.31 | 21.41 | 20.96 | 21.38 | 225,476 | +0.29(+1.35%) |
Feb 09, 2015 | 21.27 | 21.43 | 21.09 | 21.10 | 217,939 | -0.29(-1.33%) |
Feb 06, 2015 | 20.80 | 21.52 | 20.74 | 21.38 | 267,326 | +0.80(+3.89%) |
Feb 05, 2015 | 19.75 | 20.66 | 19.75 | 20.58 | 183,562 | +0.89(+4.54%) |
Feb 04, 2015 | 20.21 | 20.40 | 19.64 | 19.69 | 219,927 | -0.65(-3.21%) |
Feb 03, 2015 | 19.42 | 20.40 | 19.42 | 20.34 | 297,037 | +1.17(+6.10%) |
Feb 02, 2015 | 18.37 | 19.27 | 18.28 | 19.18 | 218,560 | +0.93(+5.10%) |
Jan 30, 2015 | 18.46 | 18.86 | 18.18 | 18.25 | 216,415 | -0.20(-1.10%) |
Jan 29, 2015 | 18.26 | 18.52 | 18.11 | 18.45 | 170,372 | +0.17(+0.91%) |
Jan 28, 2015 | 18.69 | 18.69 | 17.80 | 18.28 | 683,819 | -0.41(-2.22%) |
Jan 27, 2015 | 18.64 | 18.99 | 18.37 | 18.70 | 188,192 | -0.11(-0.56%) |
Jan 26, 2015 | 18.71 | 19.22 | 18.41 | 18.80 | 135,278 | +0.07(+0.37%) |
Jan 23, 2015 | 18.72 | 19.07 | 18.52 | 18.73 | 144,271 | +0.02(+0.10%) |
Jan 22, 2015 | 18.79 | 18.96 | 18.59 | 18.72 | 293,111 | +0.09(+0.49%) |
Jan 21, 2015 | 18.43 | 18.76 | 18.30 | 18.62 | 285,718 | +0.22(+1.18%) |
Jan 20, 2015 | 18.61 | 18.61 | 18.29 | 18.41 | 270,609 | -0.21(-1.11%) |
Jan 16, 2015 | 18.21 | 18.61 | 18.15 | 18.61 | 718,116 | +0.34(+1.86%) |
Jan 15, 2015 | 18.87 | 18.88 | 18.17 | 18.27 | 265,254 | -0.56(-2.98%) |
Jan 14, 2015 | 18.92 | 19.07 | 18.45 | 18.83 | 226,196 | -0.31(-1.63%) |
Jan 13, 2015 | 19.31 | 19.54 | 18.65 | 19.15 | 261,408 | -0.02(-0.10%) |
Jan 12, 2015 | 19.69 | 19.72 | 19.07 | 19.17 | 150,898 | -0.62(-3.12%) |
Jan 09, 2015 | 20.50 | 20.50 | 19.70 | 19.78 | 221,654 | -0.78(-3.80%) |
Jan 08, 2015 | 20.90 | 21.07 | 20.15 | 20.57 | 370,223 | -0.20(-0.98%) |
Jan 07, 2015 | 20.88 | 21.48 | 20.52 | 20.77 | 187,610 | -0.02(-0.09%) |
Jan 06, 2015 | 21.73 | 22.32 | 20.74 | 20.79 | 333,167 | -0.94(-4.32%) |
Jan 05, 2015 | 23.01 | 23.01 | 21.36 | 21.73 | 241,302 | -1.37(-5.94%) |