Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.54 | 23.06 | 22.54 | 22.86 | 34,956 | +0.21(+0.93%) |
May 27, 2016 | 22.51 | 22.65 | 22.65 | 22.65 | 32,963 | +0.27(+1.21%) |
May 26, 2016 | 22.77 | 22.85 | 22.38 | 22.38 | 35,674 | -0.59(-2.59%) |
May 25, 2016 | 22.96 | 23.15 | 22.56 | 22.98 | 45,873 | +0.16(+0.68%) |
May 24, 2016 | 22.73 | 23.10 | 22.63 | 22.82 | 49,034 | +0.24(+1.06%) |
May 23, 2016 | 22.73 | 22.73 | 22.55 | 22.58 | 16,395 | -0.19(-0.82%) |
May 20, 2016 | 22.12 | 22.76 | 22.12 | 22.76 | 38,013 | +0.56(+2.53%) |
May 19, 2016 | 22.33 | 22.49 | 22.07 | 22.20 | 32,962 | -0.20(-0.87%) |
May 18, 2016 | 22.25 | 22.53 | 22.25 | 22.40 | 24,233 | +0.14(+0.65%) |
May 17, 2016 | 22.14 | 22.66 | 22.14 | 22.25 | 42,059 | +0.08(+0.38%) |
May 16, 2016 | 22.21 | 22.37 | 22.07 | 22.17 | 14,041 | +0.08(+0.38%) |
May 13, 2016 | 21.98 | 22.33 | 21.90 | 22.09 | 19,884 | -0.01(-0.05%) |
May 12, 2016 | 22.16 | 22.28 | 21.92 | 22.10 | 44,338 | +0.02(+0.08%) |
May 11, 2016 | 22.12 | 22.54 | 21.81 | 22.08 | 89,071 | -0.05(-0.24%) |
May 10, 2016 | 21.99 | 22.24 | 21.81 | 22.13 | 23,536 | +0.32(+1.48%) |
May 09, 2016 | 21.81 | 21.93 | 21.81 | 21.81 | 18,481 | +0.19(+0.88%) |
May 06, 2016 | 21.89 | 21.89 | 21.60 | 21.62 | 19,757 | -0.22(-1.01%) |
May 05, 2016 | 21.51 | 22.10 | 21.51 | 21.84 | 13,602 | +0.33(+1.53%) |
May 04, 2016 | 21.79 | 21.97 | 21.51 | 21.51 | 29,246 | -0.27(-1.26%) |
May 03, 2016 | 21.79 | 22.10 | 21.75 | 21.79 | 15,654 | -0.20(-0.92%) |
May 02, 2016 | 22.02 | 22.34 | 21.58 | 21.99 | 53,638 | +0.10(+0.46%) |
Apr 29, 2016 | 22.05 | 22.29 | 21.84 | 21.89 | 37,395 | -0.17(-0.76%) |
Apr 28, 2016 | 22.21 | 22.40 | 21.85 | 22.06 | 39,032 | -0.25(-1.12%) |
Apr 27, 2016 | 22.18 | 22.40 | 22.17 | 22.31 | 12,100 | +0.03(+0.13%) |
Apr 26, 2016 | 22.33 | 22.62 | 22.16 | 22.28 | 28,360 | -0.01(-0.05%) |
Apr 25, 2016 | 22.11 | 22.39 | 22.10 | 22.29 | 21,203 | -0.01(-0.05%) |
Apr 22, 2016 | 22.21 | 22.39 | 22.10 | 22.30 | 19,927 | -0.05(-0.21%) |
Apr 21, 2016 | 22.28 | 22.39 | 22.09 | 22.35 | 25,421 | -0.02(-0.08%) |
Apr 20, 2016 | 22.07 | 22.40 | 21.87 | 22.37 | 33,345 | +0.43(+1.96%) |
Apr 19, 2016 | 21.94 | 22.25 | 21.83 | 21.94 | 50,645 | -0.08(-0.35%) |
Apr 18, 2016 | 21.61 | 22.08 | 21.51 | 22.01 | 53,740 | +0.05(+0.24%) |
Apr 15, 2016 | 21.91 | 22.06 | 21.82 | 21.96 | 9,102 | -0.11(-0.49%) |
Apr 14, 2016 | 22.39 | 22.39 | 21.81 | 22.07 | 22,242 | -0.16(-0.70%) |
Apr 13, 2016 | 22.34 | 22.39 | 21.95 | 22.22 | 36,983 | +0.11(+0.49%) |
Apr 12, 2016 | 22.13 | 22.28 | 21.83 | 22.12 | 32,891 | -0.16(-0.72%) |
Apr 11, 2016 | 22.04 | 22.28 | 21.76 | 22.28 | 36,105 | +0.11(+0.51%) |
Apr 08, 2016 | 21.75 | 22.16 | 21.75 | 22.16 | 48,590 | +0.37(+1.69%) |
Apr 07, 2016 | 21.75 | 22.21 | 21.75 | 21.80 | 26,018 | -0.16(-0.73%) |
Apr 06, 2016 | 20.95 | 21.98 | 20.90 | 21.96 | 35,880 | +0.97(+4.61%) |
Apr 05, 2016 | 21.18 | 21.24 | 20.80 | 20.99 | 21,304 | -0.45(-2.08%) |
Apr 04, 2016 | 21.12 | 21.52 | 21.12 | 21.43 | 36,176 | +0.08(+0.36%) |
Apr 01, 2016 | 20.81 | 21.43 | 20.75 | 21.36 | 20,370 | +0.29(+1.35%) |
Mar 31, 2016 | 21.09 | 21.09 | 20.57 | 21.07 | 29,773 | +0.04(+0.17%) |
Mar 30, 2016 | 20.77 | 21.03 | 20.59 | 21.03 | 30,702 | +0.25(+1.20%) |
Mar 29, 2016 | 20.52 | 20.79 | 20.48 | 20.79 | 28,256 | +0.10(+0.49%) |
Mar 28, 2016 | 20.46 | 20.68 | 20.32 | 20.68 | 58,450 | +0.09(+0.43%) |
Mar 24, 2016 | 20.80 | 20.59 | 20.59 | 20.59 | 39,212 | -0.34(-1.65%) |
Mar 23, 2016 | 20.98 | 21.23 | 20.69 | 20.94 | 33,520 | -0.22(-1.04%) |
Mar 22, 2016 | 20.79 | 21.33 | 20.56 | 21.16 | 48,627 | +0.20(+0.94%) |
Mar 21, 2016 | 20.24 | 20.97 | 20.21 | 20.96 | 22,807 | +0.37(+1.79%) |
Mar 18, 2016 | 20.26 | 20.90 | 20.13 | 20.59 | 46,498 | +0.18(+0.87%) |
Mar 17, 2016 | 20.41 | 20.48 | 20.10 | 20.42 | 51,937 | -0.03(-0.15%) |
Mar 16, 2016 | 20.54 | 21.10 | 20.34 | 20.45 | 40,409 | -0.34(-1.64%) |
Mar 15, 2016 | 20.92 | 21.37 | 20.68 | 20.79 | 21,873 | -0.17(-0.81%) |
Mar 14, 2016 | 21.25 | 21.65 | 20.95 | 20.96 | 31,794 | -0.39(-1.81%) |
Mar 11, 2016 | 21.37 | 21.65 | 21.18 | 21.34 | 17,977 | +0.10(+0.48%) |
Mar 10, 2016 | 21.35 | 21.54 | 20.98 | 21.24 | 43,473 | -0.03(-0.14%) |
Mar 09, 2016 | 21.19 | 21.51 | 21.19 | 21.27 | 23,440 | -0.20(-0.94%) |
Mar 08, 2016 | 20.83 | 21.60 | 20.68 | 21.47 | 28,949 | +0.57(+2.71%) |
Mar 07, 2016 | 20.47 | 21.06 | 20.42 | 20.91 | 39,638 | +0.26(+1.24%) |
Mar 04, 2016 | 20.69 | 21.00 | 20.62 | 20.65 | 43,547 | -0.05(-0.24%) |
Mar 03, 2016 | 20.93 | 21.27 | 20.62 | 20.70 | 28,771 | -0.23(-1.10%) |
Mar 02, 2016 | 20.91 | 21.22 | 20.35 | 20.93 | 58,508 | +0.12(+0.57%) |
Mar 01, 2016 | 20.58 | 20.85 | 20.21 | 20.81 | 55,438 | +0.22(+1.06%) |
Feb 29, 2016 | 20.77 | 20.77 | 20.35 | 20.59 | 46,470 | -0.11(-0.54%) |
Feb 26, 2016 | 20.77 | 20.77 | 20.13 | 20.70 | 44,783 | +0.03(+0.14%) |
Feb 25, 2016 | 20.61 | 20.68 | 20.04 | 20.68 | 30,120 | +0.27(+1.33%) |
Feb 24, 2016 | 20.05 | 20.42 | 19.81 | 20.40 | 43,107 | +0.30(+1.50%) |
Feb 23, 2016 | 19.49 | 20.38 | 19.49 | 20.10 | 76,990 | +0.49(+2.50%) |
Feb 22, 2016 | 19.79 | 19.87 | 19.45 | 19.61 | 60,485 | +0.14(+0.73%) |
Feb 19, 2016 | 19.61 | 19.83 | 19.39 | 19.47 | 57,643 | -0.30(-1.50%) |
Feb 18, 2016 | 20.05 | 20.44 | 19.60 | 19.77 | 26,771 | -0.45(-2.21%) |
Feb 17, 2016 | 19.62 | 20.44 | 19.61 | 20.21 | 40,635 | +0.54(+2.72%) |
Feb 16, 2016 | 19.36 | 19.73 | 19.20 | 19.68 | 38,616 | +0.69(+3.64%) |
Feb 12, 2016 | 18.43 | 18.99 | 18.99 | 18.99 | 21,492 | +0.31(+1.68%) |
Feb 11, 2016 | 19.20 | 19.32 | 17.53 | 18.67 | 68,227 | -0.56(-2.92%) |
Feb 10, 2016 | 18.80 | 19.34 | 18.80 | 19.23 | 43,890 | +0.42(+2.22%) |
Feb 09, 2016 | 19.02 | 19.65 | 18.26 | 18.82 | 74,351 | -0.48(-2.47%) |
Feb 08, 2016 | 19.38 | 19.68 | 18.85 | 19.29 | 85,420 | -0.59(-2.98%) |
Feb 05, 2016 | 20.26 | 20.38 | 19.58 | 19.89 | 43,822 | -0.53(-2.62%) |
Feb 04, 2016 | 20.44 | 20.49 | 20.27 | 20.42 | 31,867 | -0.14(-0.69%) |
Feb 03, 2016 | 20.58 | 20.75 | 20.26 | 20.56 | 31,981 | +0.02(+0.11%) |
Feb 02, 2016 | 20.66 | 20.70 | 20.51 | 20.54 | 24,220 | -0.24(-1.13%) |
Feb 01, 2016 | 20.84 | 21.05 | 20.56 | 20.77 | 35,291 | -0.08(-0.39%) |
Jan 29, 2016 | 20.64 | 21.14 | 20.55 | 20.85 | 30,087 | +0.38(+1.84%) |
Jan 28, 2016 | 20.90 | 21.11 | 20.48 | 20.48 | 62,605 | -0.48(-2.27%) |
Jan 27, 2016 | 21.68 | 21.72 | 20.68 | 20.95 | 56,546 | -0.35(-1.65%) |
Jan 26, 2016 | 20.78 | 21.98 | 20.67 | 21.31 | 40,723 | +0.53(+2.54%) |
Jan 25, 2016 | 20.91 | 21.28 | 20.75 | 20.78 | 23,850 | -0.56(-2.61%) |
Jan 22, 2016 | 20.34 | 21.35 | 20.34 | 21.34 | 35,041 | +1.06(+5.24%) |
Jan 21, 2016 | 20.55 | 20.72 | 20.23 | 20.27 | 37,894 | -0.30(-1.46%) |
Jan 20, 2016 | 21.44 | 21.64 | 19.29 | 20.57 | 150,387 | -1.16(-5.35%) |
Jan 19, 2016 | 22.61 | 22.61 | 21.68 | 21.74 | 39,216 | +0.16(+0.76%) |
Jan 15, 2016 | 21.66 | 21.57 | 21.57 | 21.57 | 31,330 | -0.52(-2.34%) |
Jan 14, 2016 | 22.49 | 22.49 | 21.83 | 22.09 | 55,184 | -0.40(-1.78%) |
Jan 13, 2016 | 22.38 | 23.22 | 22.32 | 22.49 | 33,924 | +0.13(+0.58%) |
Jan 12, 2016 | 22.23 | 22.93 | 21.89 | 22.36 | 43,773 | +0.21(+0.95%) |
Jan 11, 2016 | 22.52 | 22.52 | 21.67 | 22.15 | 64,349 | -0.35(-1.56%) |
Jan 08, 2016 | 22.29 | 23.03 | 22.29 | 22.50 | 33,693 | +0.29(+1.32%) |
Jan 07, 2016 | 22.47 | 23.04 | 22.21 | 22.21 | 49,706 | -0.50(-2.21%) |
Jan 06, 2016 | 22.78 | 22.85 | 22.60 | 22.71 | 32,999 | -0.18(-0.78%) |
Jan 05, 2016 | 23.13 | 23.13 | 22.57 | 22.89 | 29,915 | +0.03(+0.15%) |
Jan 04, 2016 | 22.50 | 23.36 | 22.50 | 22.85 | 48,689 | -0.13(-0.58%) |
Dec 31, 2015 | 23.11 | 22.99 | 22.99 | 22.99 | 130,774 | +0.19(+0.85%) |
Dec 30, 2015 | 23.06 | 23.08 | 22.58 | 22.80 | 71,715 | -0.16(-0.69%) |
Dec 29, 2015 | 23.32 | 23.32 | 22.90 | 22.95 | 59,880 | -0.32(-1.36%) |
Dec 28, 2015 | 22.78 | 23.95 | 22.61 | 23.27 | 236,463 | +1.08(+4.84%) |
Dec 24, 2015 | 22.54 | 22.19 | 22.19 | 22.19 | 31,495 | -0.15(-0.65%) |
Dec 23, 2015 | 22.41 | 22.68 | 22.20 | 22.34 | 42,551 | +0.22(+0.98%) |
Dec 22, 2015 | 22.00 | 22.42 | 21.94 | 22.12 | 61,773 | +0.12(+0.56%) |
Dec 21, 2015 | 22.38 | 22.43 | 21.97 | 22.00 | 43,672 | -0.33(-1.49%) |
Dec 18, 2015 | 23.05 | 23.16 | 22.09 | 22.33 | 52,797 | -0.75(-3.24%) |
Dec 17, 2015 | 23.53 | 23.53 | 22.92 | 23.08 | 47,323 | -0.63(-2.66%) |
Dec 16, 2015 | 22.40 | 23.92 | 22.40 | 23.71 | 97,519 | +1.74(+7.92%) |
Dec 15, 2015 | 21.77 | 22.01 | 21.52 | 21.97 | 91,741 | +0.44(+2.02%) |
Dec 14, 2015 | 21.94 | 22.13 | 21.22 | 21.54 | 82,921 | -0.38(-1.75%) |
Dec 11, 2015 | 21.89 | 22.14 | 21.81 | 21.92 | 54,737 | -0.12(-0.56%) |
Dec 10, 2015 | 22.20 | 22.33 | 21.93 | 22.05 | 82,136 | -0.10(-0.44%) |
Dec 09, 2015 | 22.26 | 22.55 | 22.05 | 22.14 | 71,889 | -0.06(-0.26%) |
Dec 08, 2015 | 22.12 | 22.49 | 21.76 | 22.20 | 71,319 | +0.58(+2.69%) |
Dec 07, 2015 | 21.72 | 22.08 | 21.44 | 21.62 | 65,431 | -0.25(-1.16%) |
Dec 04, 2015 | 21.88 | 22.23 | 21.62 | 21.87 | 55,368 | +0.08(+0.36%) |
Dec 03, 2015 | 22.35 | 22.35 | 21.68 | 21.80 | 53,102 | -0.51(-2.28%) |
Dec 02, 2015 | 22.24 | 22.64 | 21.96 | 22.30 | 33,606 | +0.21(+0.94%) |
Dec 01, 2015 | 22.07 | 22.50 | 21.97 | 22.10 | 22,428 | +0.14(+0.64%) |
Nov 30, 2015 | 22.11 | 22.22 | 21.93 | 21.96 | 35,613 | -0.27(-1.21%) |
Nov 27, 2015 | 22.04 | 22.23 | 21.45 | 22.23 | 19,552 | +0.21(+0.94%) |
Nov 25, 2015 | 21.45 | 22.02 | 22.02 | 22.02 | 20,820 | +0.57(+2.66%) |
Nov 24, 2015 | 21.19 | 21.67 | 21.11 | 21.45 | 35,480 | +0.24(+1.12%) |
Nov 23, 2015 | 21.33 | 21.37 | 21.13 | 21.21 | 35,659 | -0.12(-0.58%) |
Nov 20, 2015 | 21.17 | 21.48 | 21.17 | 21.33 | 45,709 | +0.28(+1.33%) |
Nov 19, 2015 | 21.01 | 21.64 | 20.90 | 21.05 | 54,211 | -0.04(-0.17%) |
Nov 18, 2015 | 21.05 | 21.24 | 20.97 | 21.09 | 28,754 | +0.12(+0.59%) |
Nov 17, 2015 | 21.00 | 21.16 | 20.85 | 20.97 | 44,275 | -0.06(-0.27%) |
Nov 16, 2015 | 20.88 | 21.07 | 20.88 | 21.02 | 24,337 | -0.04(-0.20%) |
Nov 13, 2015 | 21.25 | 21.32 | 20.57 | 21.06 | 28,929 | -0.26(-1.22%) |
Nov 12, 2015 | 21.70 | 21.77 | 21.29 | 21.32 | 38,528 | -0.57(-2.60%) |
Nov 11, 2015 | 21.81 | 21.92 | 21.72 | 21.89 | 12,127 | +0.14(+0.63%) |
Nov 10, 2015 | 21.80 | 21.94 | 21.66 | 21.76 | 23,695 | +0.07(+0.31%) |
Nov 09, 2015 | 21.67 | 22.08 | 21.56 | 21.69 | 39,297 | -0.05(-0.24%) |
Nov 06, 2015 | 21.86 | 22.22 | 21.68 | 21.74 | 31,102 | -0.01(-0.02%) |
Nov 05, 2015 | 21.94 | 22.03 | 21.57 | 21.75 | 108,522 | -0.07(-0.33%) |
Nov 04, 2015 | 22.12 | 22.12 | 21.72 | 21.82 | 27,261 | -0.30(-1.38%) |
Nov 03, 2015 | 22.34 | 22.35 | 21.94 | 22.12 | 49,242 | -0.22(-0.97%) |
Nov 02, 2015 | 21.47 | 22.40 | 21.46 | 22.34 | 44,359 | +1.13(+5.31%) |
Oct 30, 2015 | 21.27 | 21.63 | 20.94 | 21.21 | 43,216 | +0.09(+0.42%) |
Oct 29, 2015 | 21.09 | 21.83 | 21.09 | 21.13 | 31,693 | +0.06(+0.28%) |
Oct 28, 2015 | 21.21 | 21.46 | 20.91 | 21.07 | 51,183 | -0.05(-0.26%) |
Oct 27, 2015 | 20.63 | 21.30 | 20.52 | 21.12 | 45,116 | +0.63(+3.07%) |
Oct 26, 2015 | 20.50 | 20.72 | 20.32 | 20.49 | 32,074 | +0.04(+0.20%) |
Oct 23, 2015 | 19.93 | 20.47 | 19.93 | 20.45 | 24,020 | +0.73(+3.72%) |
Oct 22, 2015 | 20.45 | 20.45 | 19.70 | 19.72 | 52,306 | -0.56(-2.75%) |
Oct 21, 2015 | 20.89 | 20.89 | 20.18 | 20.27 | 50,801 | -0.49(-2.34%) |
Oct 20, 2015 | 20.94 | 21.19 | 20.68 | 20.76 | 27,433 | -0.29(-1.37%) |
Oct 19, 2015 | 20.97 | 21.47 | 20.84 | 21.05 | 39,030 | -0.07(-0.34%) |
Oct 16, 2015 | 20.85 | 21.23 | 20.75 | 21.12 | 26,116 | +0.38(+1.81%) |
Oct 15, 2015 | 20.83 | 20.83 | 20.43 | 20.74 | 40,589 | +0.08(+0.38%) |
Oct 14, 2015 | 20.95 | 20.95 | 20.65 | 20.67 | 17,245 | -0.11(-0.55%) |
Oct 13, 2015 | 20.77 | 20.82 | 20.40 | 20.78 | 45,492 | -0.03(-0.12%) |
Oct 12, 2015 | 20.55 | 21.06 | 20.55 | 20.80 | 22,862 | +0.42(+2.04%) |
Oct 09, 2015 | 20.46 | 20.69 | 20.25 | 20.39 | 42,194 | +0.01(+0.05%) |
Oct 08, 2015 | 20.19 | 20.53 | 20.19 | 20.38 | 52,858 | +0.00(+0.00%) |
Oct 07, 2015 | 20.25 | 20.52 | 20.15 | 20.38 | 65,201 | +0.12(+0.58%) |
Oct 06, 2015 | 20.57 | 20.60 | 20.14 | 20.26 | 23,511 | -0.41(-1.96%) |
Oct 05, 2015 | 21.11 | 21.11 | 20.39 | 20.67 | 60,560 | +0.02(+0.07%) |
Oct 02, 2015 | 20.09 | 20.85 | 19.73 | 20.65 | 29,138 | +0.36(+1.77%) |
Oct 01, 2015 | 19.51 | 20.29 | 19.33 | 20.29 | 76,460 | +1.00(+5.17%) |
Sep 30, 2015 | 19.37 | 19.96 | 19.28 | 19.30 | 88,370 | +0.19(+0.98%) |
Sep 29, 2015 | 18.81 | 19.52 | 18.72 | 19.11 | 72,178 | +0.32(+1.71%) |
Sep 28, 2015 | 20.47 | 20.83 | 18.73 | 18.79 | 146,131 | -1.71(-8.35%) |
Sep 25, 2015 | 21.14 | 21.60 | 20.47 | 20.50 | 96,232 | -0.47(-2.23%) |
Sep 24, 2015 | 21.55 | 21.58 | 20.96 | 20.96 | 149,133 | -0.59(-2.72%) |
Sep 23, 2015 | 21.81 | 22.28 | 21.52 | 21.55 | 65,657 | -0.46(-2.08%) |
Sep 22, 2015 | 22.11 | 22.57 | 21.75 | 22.01 | 42,286 | -0.24(-1.06%) |
Sep 21, 2015 | 23.09 | 23.32 | 22.14 | 22.24 | 36,759 | -0.59(-2.59%) |
Sep 18, 2015 | 22.78 | 23.42 | 22.35 | 22.83 | 40,824 | -0.13(-0.56%) |
Sep 17, 2015 | 21.91 | 23.17 | 21.90 | 22.96 | 93,754 | +0.98(+4.46%) |
Sep 16, 2015 | 22.14 | 22.20 | 21.95 | 21.98 | 31,326 | +0.04(+0.16%) |
Sep 15, 2015 | 21.89 | 22.19 | 21.70 | 21.95 | 44,690 | +0.01(+0.05%) |
Sep 14, 2015 | 21.93 | 22.18 | 21.55 | 21.94 | 16,602 | +0.16(+0.73%) |
Sep 11, 2015 | 21.80 | 22.18 | 21.67 | 21.78 | 18,329 | -0.03(-0.14%) |
Sep 10, 2015 | 21.78 | 21.91 | 21.64 | 21.81 | 40,774 | +0.03(+0.14%) |
Sep 09, 2015 | 22.36 | 22.36 | 21.47 | 21.78 | 60,945 | +0.16(+0.76%) |
Sep 08, 2015 | 22.34 | 22.50 | 21.61 | 21.61 | 82,506 | -0.28(-1.28%) |
Sep 04, 2015 | 21.70 | 21.89 | 21.89 | 21.89 | 31,292 | +0.11(+0.52%) |
Sep 03, 2015 | 23.62 | 23.78 | 21.74 | 21.78 | 180,408 | -1.56(-6.70%) |
Sep 02, 2015 | 23.90 | 24.05 | 23.19 | 23.35 | 63,230 | -0.57(-2.37%) |
Sep 01, 2015 | 23.26 | 24.23 | 23.26 | 23.91 | 34,662 | +0.15(+0.61%) |
Aug 31, 2015 | 23.78 | 24.28 | 23.09 | 23.77 | 52,641 | -0.22(-0.91%) |
Aug 28, 2015 | 22.75 | 24.28 | 22.75 | 23.99 | 40,920 | +1.21(+5.32%) |
Aug 27, 2015 | 23.20 | 23.26 | 22.50 | 22.77 | 51,143 | -0.24(-1.02%) |
Aug 26, 2015 | 23.19 | 23.29 | 22.71 | 23.01 | 46,181 | -0.15(-0.66%) |
Aug 25, 2015 | 22.24 | 23.60 | 22.24 | 23.16 | 43,334 | +1.42(+6.51%) |
Aug 24, 2015 | 22.26 | 22.26 | 20.89 | 21.75 | 101,696 | -0.90(-3.97%) |
Aug 21, 2015 | 23.30 | 23.56 | 22.58 | 22.65 | 46,862 | -0.94(-4.00%) |
Aug 20, 2015 | 24.15 | 24.23 | 23.44 | 23.59 | 43,832 | -0.61(-2.53%) |
Aug 19, 2015 | 24.04 | 24.26 | 23.84 | 24.20 | 40,201 | -0.02(-0.06%) |
Aug 18, 2015 | 24.27 | 24.33 | 23.98 | 24.22 | 33,486 | -0.05(-0.19%) |
Aug 17, 2015 | 24.11 | 24.34 | 23.93 | 24.26 | 22,849 | +0.13(+0.53%) |
Aug 14, 2015 | 24.34 | 24.34 | 23.94 | 24.13 | 17,210 | +0.04(+0.15%) |
Aug 13, 2015 | 23.85 | 24.33 | 23.65 | 24.10 | 48,417 | +0.41(+1.75%) |
Aug 12, 2015 | 23.78 | 24.29 | 23.41 | 23.68 | 28,282 | -0.18(-0.77%) |
Aug 11, 2015 | 23.26 | 24.23 | 23.26 | 23.87 | 25,989 | +0.58(+2.49%) |
Aug 10, 2015 | 23.69 | 23.93 | 23.28 | 23.29 | 19,561 | -0.02(-0.07%) |
Aug 07, 2015 | 23.73 | 23.89 | 23.20 | 23.30 | 34,249 | -0.47(-1.99%) |
Aug 06, 2015 | 25.41 | 25.43 | 23.78 | 23.78 | 61,411 | -0.21(-0.87%) |
Aug 05, 2015 | 24.08 | 24.38 | 23.78 | 23.98 | 52,729 | +0.26(+1.09%) |
Aug 04, 2015 | 23.04 | 24.16 | 23.04 | 23.73 | 60,040 | +0.89(+3.90%) |
Aug 03, 2015 | 22.82 | 23.16 | 22.74 | 22.83 | 20,714 | +0.11(+0.47%) |
Jul 31, 2015 | 22.79 | 22.92 | 22.65 | 22.73 | 35,225 | +0.16(+0.72%) |
Jul 30, 2015 | 22.47 | 22.92 | 22.39 | 22.56 | 34,830 | -0.11(-0.50%) |
Jul 29, 2015 | 22.77 | 22.77 | 22.41 | 22.68 | 29,984 | +0.03(+0.15%) |
Jul 28, 2015 | 22.23 | 22.80 | 22.23 | 22.65 | 26,329 | +0.40(+1.78%) |
Jul 27, 2015 | 22.52 | 22.56 | 21.90 | 22.25 | 43,816 | -0.27(-1.22%) |
Jul 24, 2015 | 23.27 | 23.61 | 22.52 | 22.52 | 47,829 | -0.91(-3.89%) |
Jul 23, 2015 | 23.93 | 24.06 | 23.29 | 23.43 | 64,379 | -0.59(-2.46%) |
Jul 22, 2015 | 23.45 | 24.17 | 23.45 | 24.03 | 34,828 | +0.55(+2.34%) |
Jul 21, 2015 | 23.24 | 23.84 | 23.07 | 23.48 | 26,231 | +0.17(+0.74%) |
Jul 20, 2015 | 23.35 | 23.43 | 23.25 | 23.30 | 32,004 | +0.12(+0.51%) |
Jul 17, 2015 | 23.33 | 23.33 | 23.03 | 23.19 | 34,068 | -0.01(-0.04%) |
Jul 16, 2015 | 23.01 | 23.29 | 23.01 | 23.20 | 27,684 | +0.25(+1.11%) |
Jul 15, 2015 | 22.69 | 22.98 | 22.68 | 22.94 | 37,576 | +0.28(+1.24%) |
Jul 14, 2015 | 22.48 | 22.88 | 22.45 | 22.66 | 28,024 | +0.24(+1.09%) |
Jul 13, 2015 | 21.86 | 22.50 | 21.86 | 22.42 | 31,481 | +0.54(+2.45%) |
Jul 10, 2015 | 21.69 | 21.88 | 21.65 | 21.88 | 31,338 | +0.43(+2.01%) |
Jul 09, 2015 | 21.47 | 21.65 | 21.41 | 21.45 | 30,689 | +0.10(+0.48%) |
Jul 08, 2015 | 21.82 | 21.82 | 21.17 | 21.35 | 57,867 | -0.53(-2.43%) |
Jul 07, 2015 | 22.26 | 22.49 | 21.37 | 21.88 | 73,291 | -0.28(-1.26%) |
Jul 06, 2015 | 21.91 | 22.21 | 21.83 | 22.16 | 16,678 | +0.16(+0.73%) |
Jul 02, 2015 | 22.08 | 22.00 | 22.00 | 22.00 | 17,745 | +0.02(+0.10%) |
Jul 01, 2015 | 21.79 | 21.98 | 21.63 | 21.98 | 50,154 | +0.27(+1.24%) |
Jun 30, 2015 | 21.30 | 21.71 | 21.12 | 21.71 | 74,504 | +0.57(+2.71%) |
Jun 29, 2015 | 21.78 | 21.84 | 21.00 | 21.13 | 75,563 | -0.74(-3.38%) |
Jun 26, 2015 | 22.15 | 22.38 | 21.84 | 21.87 | 43,077 | -0.17(-0.76%) |
Jun 25, 2015 | 22.20 | 22.50 | 22.02 | 22.04 | 46,695 | +0.03(+0.12%) |
Jun 24, 2015 | 22.27 | 22.79 | 22.02 | 22.02 | 49,195 | -0.44(-1.94%) |
Jun 23, 2015 | 22.27 | 22.47 | 22.25 | 22.45 | 32,458 | +0.17(+0.77%) |
Jun 22, 2015 | 22.57 | 22.59 | 22.17 | 22.28 | 31,401 | -0.07(-0.29%) |
Jun 19, 2015 | 22.32 | 22.42 | 22.18 | 22.35 | 38,004 | -0.07(-0.29%) |
Jun 18, 2015 | 22.13 | 22.41 | 22.05 | 22.41 | 24,663 | +0.31(+1.40%) |
Jun 17, 2015 | 22.30 | 22.45 | 22.10 | 22.10 | 36,190 | -0.24(-1.07%) |
Jun 16, 2015 | 22.27 | 22.68 | 22.16 | 22.34 | 23,023 | +0.19(+0.85%) |
Jun 15, 2015 | 22.08 | 22.49 | 21.96 | 22.15 | 26,840 | -0.02(-0.09%) |
Jun 12, 2015 | 22.36 | 22.67 | 22.17 | 22.17 | 22,029 | -0.36(-1.60%) |
Jun 11, 2015 | 22.64 | 22.64 | 22.36 | 22.53 | 29,926 | +0.05(+0.21%) |
Jun 10, 2015 | 21.74 | 22.49 | 21.32 | 22.49 | 51,164 | +0.84(+3.87%) |
Jun 09, 2015 | 21.44 | 21.66 | 21.32 | 21.65 | 25,729 | +0.32(+1.49%) |
Jun 08, 2015 | 21.39 | 21.63 | 21.22 | 21.33 | 33,425 | +0.00(+0.02%) |
Jun 05, 2015 | 21.49 | 21.61 | 21.27 | 21.32 | 23,857 | -0.30(-1.40%) |
Jun 04, 2015 | 21.84 | 22.09 | 21.35 | 21.63 | 46,072 | -0.31(-1.41%) |
Jun 03, 2015 | 22.04 | 22.18 | 21.85 | 21.93 | 37,702 | -0.15(-0.66%) |
Jun 02, 2015 | 22.22 | 22.45 | 22.08 | 22.08 | 38,464 | -0.15(-0.68%) |