Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.11 | 22.16 | 22.06 | 22.08 | 3,705 | +0.21(+0.97%) |
May 27, 2016 | 21.82 | 21.87 | 21.87 | 21.87 | 1,352 | +0.30(+1.38%) |
May 26, 2016 | 21.54 | 21.57 | 21.54 | 21.57 | 635 | +0.20(+0.94%) |
May 25, 2016 | 21.49 | 21.49 | 21.37 | 21.37 | 3,591 | +0.06(+0.27%) |
May 24, 2016 | 21.01 | 21.37 | 21.01 | 21.31 | 3,397 | +0.46(+2.21%) |
May 23, 2016 | 20.89 | 20.96 | 20.85 | 20.85 | 3,350 | -0.02(-0.09%) |
May 20, 2016 | 20.88 | 20.88 | 20.87 | 20.87 | 993 | +0.23(+1.12%) |
May 19, 2016 | 20.75 | 20.92 | 20.55 | 20.64 | 6,504 | -0.24(-1.15%) |
May 18, 2016 | 20.97 | 21.05 | 20.84 | 20.88 | 8,331 | -0.30(-1.44%) |
May 17, 2016 | 21.21 | 21.33 | 21.18 | 21.18 | 4,361 | +0.09(+0.44%) |
May 16, 2016 | 20.78 | 21.20 | 20.78 | 21.09 | 15,376 | +0.46(+2.24%) |
May 13, 2016 | 20.74 | 20.75 | 20.63 | 20.63 | 3,286 | -0.10(-0.50%) |
May 12, 2016 | 21.05 | 21.05 | 20.62 | 20.73 | 854 | -0.27(-1.29%) |
May 11, 2016 | 21.22 | 21.22 | 20.99 | 21.00 | 6,135 | -0.19(-0.91%) |
May 10, 2016 | 20.92 | 21.20 | 20.92 | 21.20 | 751 | +0.45(+2.18%) |
May 09, 2016 | 21.15 | 21.15 | 20.74 | 20.74 | 7,666 | -0.62(-2.89%) |
May 06, 2016 | 21.28 | 21.36 | 21.15 | 21.36 | 2,061 | -0.02(-0.12%) |
May 05, 2016 | 21.56 | 21.56 | 21.38 | 21.39 | 2,366 | +0.05(+0.26%) |
May 04, 2016 | 21.28 | 21.33 | 21.28 | 21.33 | 3,344 | -0.02(-0.09%) |
May 03, 2016 | 21.54 | 21.57 | 21.32 | 21.35 | 33,255 | -0.47(-2.17%) |
May 02, 2016 | 21.85 | 21.85 | 21.80 | 21.82 | 2,195 | -0.08(-0.38%) |
Apr 29, 2016 | 21.96 | 22.01 | 21.91 | 21.91 | 3,676 | -0.04(-0.18%) |
Apr 28, 2016 | 21.96 | 22.10 | 21.95 | 21.95 | 4,277 | -0.02(-0.11%) |
Apr 27, 2016 | 21.92 | 21.99 | 21.82 | 21.97 | 6,235 | -0.08(-0.38%) |
Apr 26, 2016 | 22.24 | 22.24 | 22.05 | 22.05 | 531 | -0.11(-0.52%) |
Apr 25, 2016 | 22.36 | 22.37 | 22.17 | 22.17 | 6,385 | -0.07(-0.30%) |
Apr 22, 2016 | 22.25 | 22.28 | 22.23 | 22.23 | 1,973 | -0.28(-1.23%) |
Apr 21, 2016 | 22.60 | 22.71 | 22.51 | 22.51 | 3,714 | -0.26(-1.15%) |
Apr 20, 2016 | 22.65 | 22.77 | 22.65 | 22.77 | 2,765 | +0.04(+0.17%) |
Apr 19, 2016 | 22.85 | 22.85 | 22.57 | 22.73 | 4,711 | -0.05(-0.21%) |
Apr 18, 2016 | 22.55 | 22.79 | 22.55 | 22.78 | 3,009 | +0.08(+0.34%) |
Apr 15, 2016 | 22.71 | 22.71 | 22.65 | 22.70 | 1,295 | -0.05(-0.21%) |
Apr 14, 2016 | 22.72 | 22.81 | 22.67 | 22.75 | 4,538 | -0.01(-0.04%) |
Apr 13, 2016 | 22.74 | 22.80 | 22.74 | 22.76 | 2,016 | +0.46(+2.07%) |
Apr 12, 2016 | 22.08 | 22.30 | 22.03 | 22.30 | 1,433 | +0.34(+1.55%) |
Apr 11, 2016 | 22.04 | 22.16 | 21.96 | 21.96 | 3,311 | +0.13(+0.60%) |
Apr 08, 2016 | 22.12 | 22.12 | 21.83 | 21.83 | 2,275 | +0.18(+0.84%) |
Apr 07, 2016 | 21.70 | 21.79 | 21.60 | 21.65 | 4,027 | -0.09(-0.41%) |
Apr 06, 2016 | 21.39 | 21.74 | 21.39 | 21.74 | 4,779 | +0.43(+2.04%) |
Apr 05, 2016 | 21.36 | 21.36 | 21.26 | 21.30 | 1,786 | -0.27(-1.26%) |
Apr 04, 2016 | 21.63 | 21.67 | 21.57 | 21.57 | 2,829 | +0.02(+0.11%) |
Apr 01, 2016 | 21.42 | 21.55 | 21.42 | 21.55 | 806 | -0.03(-0.14%) |
Mar 31, 2016 | 21.72 | 21.74 | 21.58 | 21.58 | 919 | -0.06(-0.27%) |
Mar 30, 2016 | 21.73 | 21.73 | 21.63 | 21.64 | 1,211 | +0.23(+1.08%) |
Mar 29, 2016 | 21.05 | 21.41 | 20.82 | 21.41 | 1,084 | +0.32(+1.51%) |
Mar 28, 2016 | 21.26 | 21.29 | 21.07 | 21.09 | 10,380 | -0.22(-1.04%) |
Mar 24, 2016 | 21.15 | 21.31 | 21.31 | 21.31 | 5,305 | -0.07(-0.31%) |
Mar 23, 2016 | 21.63 | 21.63 | 21.34 | 21.38 | 17,391 | -0.50(-2.28%) |
Mar 22, 2016 | 21.70 | 21.90 | 21.70 | 21.88 | 5,603 | +0.07(+0.31%) |
Mar 21, 2016 | 21.74 | 21.92 | 21.71 | 21.81 | 7,758 | +0.09(+0.40%) |
Mar 18, 2016 | 21.63 | 21.76 | 21.63 | 21.72 | 4,054 | +0.21(+0.98%) |
Mar 17, 2016 | 21.43 | 21.53 | 21.36 | 21.51 | 9,142 | +0.24(+1.11%) |
Mar 16, 2016 | 20.71 | 21.29 | 20.71 | 21.28 | 5,703 | +0.51(+2.47%) |
Mar 15, 2016 | 20.89 | 20.89 | 20.75 | 20.77 | 3,489 | -0.44(-2.07%) |
Mar 14, 2016 | 21.13 | 21.22 | 21.13 | 21.21 | 5,749 | +0.07(+0.32%) |
Mar 11, 2016 | 20.81 | 21.14 | 20.81 | 21.14 | 3,763 | +0.71(+3.48%) |
Mar 10, 2016 | 20.55 | 20.55 | 20.43 | 20.43 | 457 | +0.00(+0.00%) |
Mar 09, 2016 | 20.35 | 20.46 | 20.29 | 20.43 | 7,128 | +0.13(+0.64%) |
Mar 08, 2016 | 20.33 | 20.37 | 20.26 | 20.30 | 5,364 | -0.24(-1.18%) |
Mar 07, 2016 | 20.36 | 21.26 | 20.36 | 20.54 | 13,447 | -0.11(-0.53%) |
Mar 04, 2016 | 20.34 | 20.69 | 20.34 | 20.65 | 5,637 | +0.52(+2.59%) |
Mar 03, 2016 | 20.08 | 20.15 | 20.08 | 20.13 | 3,037 | -0.01(-0.04%) |
Mar 02, 2016 | 20.09 | 20.15 | 20.04 | 20.13 | 3,868 | +0.17(+0.85%) |
Mar 01, 2016 | 19.81 | 20.00 | 19.78 | 19.97 | 6,165 | +0.57(+2.92%) |
Feb 29, 2016 | 19.51 | 19.51 | 19.40 | 19.40 | 798 | +0.08(+0.40%) |
Feb 26, 2016 | 19.43 | 19.59 | 19.31 | 19.32 | 3,381 | +0.30(+1.60%) |
Feb 25, 2016 | 19.36 | 19.36 | 19.00 | 19.02 | 5,042 | -0.44(-2.25%) |
Feb 24, 2016 | 19.22 | 19.46 | 19.11 | 19.46 | 12,486 | -0.13(-0.66%) |
Feb 23, 2016 | 19.82 | 19.84 | 19.55 | 19.59 | 2,508 | -0.36(-1.81%) |
Feb 22, 2016 | 19.77 | 20.00 | 19.77 | 19.95 | 20,628 | +0.50(+2.57%) |
Feb 19, 2016 | 19.19 | 19.47 | 19.18 | 19.45 | 3,387 | +0.12(+0.65%) |
Feb 18, 2016 | 19.59 | 19.59 | 19.32 | 19.32 | 1,284 | -0.19(-0.98%) |
Feb 17, 2016 | 19.29 | 19.57 | 19.26 | 19.51 | 5,540 | +0.37(+1.91%) |
Feb 16, 2016 | 18.65 | 19.18 | 18.65 | 19.15 | 11,742 | +0.97(+5.34%) |
Feb 12, 2016 | 18.13 | 18.18 | 18.18 | 18.18 | 2,392 | +0.30(+1.67%) |
Feb 11, 2016 | 17.98 | 17.98 | 17.78 | 17.88 | 1,379 | -0.51(-2.78%) |
Feb 10, 2016 | 18.49 | 18.50 | 18.39 | 18.39 | 4,132 | +0.18(+1.01%) |
Feb 09, 2016 | 18.09 | 18.26 | 18.03 | 18.21 | 4,537 | -0.23(-1.23%) |
Feb 08, 2016 | 18.67 | 18.67 | 18.28 | 18.43 | 3,931 | -0.52(-2.76%) |
Feb 05, 2016 | 19.22 | 19.22 | 18.93 | 18.96 | 3,742 | -0.54(-2.76%) |
Feb 04, 2016 | 19.70 | 19.71 | 19.49 | 19.49 | 766 | +0.12(+0.61%) |
Feb 03, 2016 | 19.43 | 19.43 | 19.10 | 19.38 | 1,616 | -0.12(-0.61%) |
Feb 02, 2016 | 19.71 | 19.72 | 19.47 | 19.49 | 4,680 | -0.59(-2.92%) |
Feb 01, 2016 | 19.99 | 20.09 | 19.96 | 20.08 | 4,350 | -0.07(-0.37%) |
Jan 29, 2016 | 20.03 | 20.22 | 20.03 | 20.15 | 3,639 | +0.37(+1.88%) |
Jan 28, 2016 | 20.19 | 20.19 | 19.72 | 19.78 | 3,915 | -0.12(-0.58%) |
Jan 27, 2016 | 20.19 | 20.23 | 19.90 | 19.90 | 7,508 | -0.38(-1.86%) |
Jan 26, 2016 | 20.36 | 20.39 | 20.14 | 20.27 | 9,445 | +0.08(+0.39%) |
Jan 25, 2016 | 20.29 | 20.29 | 20.20 | 20.20 | 530 | -0.06(-0.28%) |
Jan 22, 2016 | 20.55 | 20.62 | 20.25 | 20.25 | 2,758 | +0.34(+1.69%) |
Jan 21, 2016 | 19.66 | 20.02 | 19.50 | 19.92 | 173,823 | +0.18(+0.93%) |
Jan 20, 2016 | 19.62 | 19.73 | 19.16 | 19.73 | 6,984 | -0.38(-1.86%) |
Jan 19, 2016 | 20.39 | 20.44 | 20.11 | 20.11 | 2,068 | +0.37(+1.85%) |
Jan 15, 2016 | 20.00 | 19.74 | 19.74 | 19.74 | 28,088 | -0.88(-4.29%) |
Jan 14, 2016 | 20.10 | 20.64 | 20.06 | 20.63 | 3,944 | +0.32(+1.56%) |
Jan 13, 2016 | 20.84 | 20.84 | 20.31 | 20.31 | 5,691 | -0.35(-1.68%) |
Jan 12, 2016 | 20.46 | 20.69 | 20.46 | 20.66 | 4,008 | +0.47(+2.33%) |
Jan 11, 2016 | 20.79 | 20.79 | 20.19 | 20.19 | 4,339 | -0.67(-3.23%) |
Jan 08, 2016 | 21.07 | 21.07 | 20.86 | 20.86 | 24,925 | -0.12(-0.56%) |
Jan 07, 2016 | 21.19 | 21.40 | 20.89 | 20.98 | 10,184 | -0.86(-3.95%) |
Jan 06, 2016 | 21.87 | 21.93 | 21.83 | 21.84 | 1,299 | -0.25(-1.12%) |
Jan 05, 2016 | 21.95 | 22.09 | 21.95 | 22.09 | 4,791 | +0.26(+1.17%) |
Jan 04, 2016 | 22.10 | 22.10 | 21.74 | 21.83 | 10,038 | -1.03(-4.50%) |
Dec 31, 2015 | 22.91 | 22.86 | 22.86 | 22.86 | 624 | +0.04(+0.17%) |
Dec 30, 2015 | 22.99 | 23.05 | 22.82 | 22.82 | 11,209 | -0.25(-1.08%) |
Dec 29, 2015 | 23.07 | 23.07 | 22.98 | 23.07 | 5,411 | +0.13(+0.59%) |
Dec 28, 2015 | 23.06 | 23.06 | 22.90 | 22.94 | 1,992 | -0.29(-1.24%) |
Dec 24, 2015 | 23.23 | 23.22 | 23.22 | 23.22 | 1,560 | -0.10(-0.43%) |
Dec 23, 2015 | 23.27 | 23.33 | 23.27 | 23.32 | 1,169 | +0.16(+0.68%) |
Dec 22, 2015 | 23.06 | 23.17 | 23.06 | 23.17 | 3,338 | +0.08(+0.33%) |
Dec 21, 2015 | 23.05 | 23.10 | 23.05 | 23.09 | 7,978 | +0.19(+0.84%) |
Dec 18, 2015 | 22.90 | 22.97 | 22.88 | 22.90 | 1,612 | -0.14(-0.62%) |
Dec 17, 2015 | 23.19 | 23.20 | 23.04 | 23.04 | 2,405 | +0.13(+0.58%) |
Dec 16, 2015 | 22.90 | 22.91 | 22.90 | 22.91 | 1,633 | +0.09(+0.38%) |
Dec 15, 2015 | 22.49 | 22.85 | 22.49 | 22.82 | 2,243 | +0.55(+2.49%) |
Dec 14, 2015 | 22.05 | 22.27 | 21.99 | 22.27 | 6,079 | +0.25(+1.15%) |
Dec 11, 2015 | 22.27 | 22.27 | 22.01 | 22.01 | 3,556 | -0.62(-2.76%) |
Dec 10, 2015 | 22.72 | 22.72 | 22.64 | 22.64 | 1,557 | -0.02(-0.08%) |
Dec 09, 2015 | 22.87 | 22.94 | 22.59 | 22.66 | 5,113 | -0.22(-0.94%) |
Dec 08, 2015 | 22.58 | 22.87 | 22.52 | 22.87 | 8,164 | -0.06(-0.28%) |
Dec 07, 2015 | 22.95 | 23.03 | 22.94 | 22.94 | 3,907 | -0.18(-0.79%) |
Dec 04, 2015 | 22.91 | 23.13 | 22.91 | 23.12 | 2,944 | +0.19(+0.83%) |
Dec 03, 2015 | 23.19 | 23.21 | 22.84 | 22.93 | 5,521 | -0.28(-1.19%) |
Dec 02, 2015 | 23.23 | 23.29 | 23.16 | 23.20 | 3,864 | +0.01(+0.05%) |
Dec 01, 2015 | 23.14 | 23.19 | 23.09 | 23.19 | 6,517 | -0.01(-0.06%) |
Nov 30, 2015 | 22.86 | 23.21 | 22.86 | 23.20 | 7,364 | +0.33(+1.43%) |
Nov 27, 2015 | 23.07 | 23.07 | 22.67 | 22.88 | 11,222 | -0.22(-0.96%) |
Nov 25, 2015 | 23.13 | 23.10 | 23.10 | 23.10 | 4,268 | +0.22(+0.97%) |
Nov 24, 2015 | 23.02 | 23.05 | 22.79 | 22.88 | 5,653 | -0.22(-0.96%) |
Nov 23, 2015 | 22.94 | 23.20 | 22.93 | 23.10 | 6,580 | +0.16(+0.69%) |
Nov 20, 2015 | 22.83 | 22.98 | 22.83 | 22.94 | 10,496 | +0.33(+1.47%) |
Nov 19, 2015 | 22.33 | 22.62 | 22.33 | 22.61 | 5,295 | +0.50(+2.26%) |
Nov 18, 2015 | 21.82 | 22.11 | 21.82 | 22.11 | 2,588 | +0.31(+1.41%) |
Nov 17, 2015 | 21.88 | 21.92 | 21.80 | 21.80 | 573 | -0.01(-0.04%) |
Nov 16, 2015 | 21.73 | 21.82 | 21.66 | 21.81 | 91,623 | +0.18(+0.84%) |
Nov 13, 2015 | 21.80 | 21.80 | 21.60 | 21.63 | 9,716 | -0.87(-3.88%) |
Nov 12, 2015 | 22.39 | 22.53 | 22.39 | 22.50 | 2,754 | +0.16(+0.73%) |
Nov 11, 2015 | 22.31 | 22.34 | 22.19 | 22.34 | 1,843 | +0.12(+0.56%) |
Nov 10, 2015 | 22.18 | 22.23 | 22.14 | 22.22 | 6,689 | -0.17(-0.77%) |
Nov 09, 2015 | 22.56 | 22.71 | 20.55 | 22.39 | 8,750 | -0.38(-1.68%) |
Nov 06, 2015 | 22.40 | 22.77 | 22.22 | 22.77 | 12,895 | +0.08(+0.33%) |
Nov 05, 2015 | 22.93 | 22.93 | 22.59 | 22.70 | 4,485 | -0.03(-0.13%) |
Nov 04, 2015 | 22.76 | 22.92 | 22.67 | 22.72 | 10,930 | +0.19(+0.85%) |
Nov 03, 2015 | 22.36 | 22.68 | 22.36 | 22.53 | 13,016 | +0.12(+0.56%) |
Nov 02, 2015 | 22.26 | 22.41 | 22.26 | 22.41 | 936 | +0.35(+1.58%) |
Oct 30, 2015 | 21.89 | 22.08 | 21.83 | 22.06 | 996 | +0.43(+1.98%) |
Oct 29, 2015 | 21.63 | 21.63 | 21.63 | 21.63 | 294 | -0.19(-0.88%) |
Oct 28, 2015 | 21.68 | 21.91 | 20.12 | 21.82 | 3,619 | +0.24(+1.11%) |
Oct 27, 2015 | 21.47 | 21.63 | 21.47 | 21.58 | 2,482 | +0.10(+0.44%) |
Oct 26, 2015 | 21.28 | 21.59 | 21.28 | 21.49 | 559 | +0.28(+1.34%) |
Oct 23, 2015 | 20.98 | 21.24 | 20.98 | 21.20 | 5,721 | +0.50(+2.43%) |
Oct 22, 2015 | 20.82 | 20.82 | 20.70 | 20.70 | 1,269 | +0.16(+0.76%) |
Oct 21, 2015 | 20.54 | 20.58 | 20.54 | 20.54 | 737 | -0.40(-1.91%) |
Oct 20, 2015 | 20.99 | 21.07 | 20.94 | 20.94 | 1,192 | -0.03(-0.15%) |
Oct 19, 2015 | 20.82 | 20.97 | 20.82 | 20.97 | 1,464 | -0.06(-0.28%) |
Oct 16, 2015 | 20.87 | 21.03 | 20.87 | 21.03 | 21,066 | +0.38(+1.84%) |
Oct 15, 2015 | 20.57 | 20.65 | 20.38 | 20.65 | 2,077 | +0.42(+2.08%) |
Oct 14, 2015 | 20.09 | 20.23 | 20.05 | 20.23 | 1,245 | -0.09(-0.44%) |
Oct 13, 2015 | 20.20 | 20.54 | 20.20 | 20.32 | 1,286 | -0.17(-0.83%) |
Oct 12, 2015 | 20.42 | 20.54 | 20.42 | 20.49 | 2,280 | +0.14(+0.67%) |
Oct 09, 2015 | 20.34 | 20.37 | 20.34 | 20.35 | 1,066 | +0.04(+0.22%) |
Oct 08, 2015 | 20.10 | 20.33 | 19.98 | 20.31 | 1,592 | +0.11(+0.54%) |
Oct 07, 2015 | 20.36 | 20.40 | 20.03 | 20.20 | 4,772 | +0.22(+1.11%) |
Oct 06, 2015 | 19.90 | 19.98 | 19.90 | 19.98 | 6,998 | -0.11(-0.53%) |
Oct 05, 2015 | 19.75 | 20.09 | 19.74 | 20.08 | 2,416 | +0.41(+2.10%) |
Oct 02, 2015 | 18.97 | 19.69 | 18.97 | 19.67 | 2,725 | +1.05(+5.64%) |
Oct 01, 2015 | 18.48 | 18.65 | 18.46 | 18.62 | 963 | +0.05(+0.24%) |
Sep 30, 2015 | 18.41 | 18.61 | 18.41 | 18.58 | 2,142 | +0.57(+3.15%) |
Sep 29, 2015 | 17.90 | 18.04 | 17.90 | 18.01 | 4,264 | +0.20(+1.13%) |
Sep 28, 2015 | 17.97 | 18.20 | 17.78 | 17.81 | 6,394 | -0.40(-2.19%) |
Sep 25, 2015 | 18.41 | 18.41 | 18.15 | 18.21 | 3,810 | -0.00(-0.03%) |
Sep 24, 2015 | 17.83 | 18.23 | 17.60 | 18.21 | 4,285 | +0.16(+0.87%) |
Sep 23, 2015 | 18.39 | 18.48 | 18.05 | 18.05 | 8,605 | -0.25(-1.38%) |
Sep 22, 2015 | 18.35 | 18.38 | 18.30 | 18.31 | 1,873 | -0.46(-2.47%) |
Sep 21, 2015 | 18.98 | 18.98 | 18.77 | 18.77 | 1,561 | -0.16(-0.85%) |
Sep 18, 2015 | 19.07 | 19.15 | 18.93 | 18.93 | 1,319 | -0.31(-1.59%) |
Sep 17, 2015 | 19.21 | 19.29 | 19.21 | 19.24 | 4,644 | -0.11(-0.59%) |
Sep 16, 2015 | 18.75 | 19.35 | 18.75 | 19.35 | 2,138 | +0.84(+4.51%) |
Sep 15, 2015 | 18.33 | 18.52 | 18.33 | 18.52 | 1,956 | +0.28(+1.54%) |
Sep 14, 2015 | 18.34 | 18.34 | 18.15 | 18.24 | 7,465 | -0.24(-1.31%) |
Sep 11, 2015 | 18.32 | 18.48 | 18.27 | 18.48 | 2,268 | +0.04(+0.21%) |
Sep 10, 2015 | 18.45 | 18.52 | 18.44 | 18.44 | 1,449 | -0.24(-1.29%) |
Sep 09, 2015 | 18.91 | 18.91 | 18.68 | 18.68 | 1,602 | +0.31(+1.68%) |
Sep 08, 2015 | 18.56 | 18.69 | 18.34 | 18.37 | 3,502 | +0.27(+1.47%) |
Sep 04, 2015 | 18.33 | 18.11 | 18.11 | 18.11 | 6,975 | -0.63(-3.37%) |
Sep 03, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 211 | +0.11(+0.57%) |
Sep 02, 2015 | 18.66 | 18.66 | 18.49 | 18.63 | 1,142 | +0.20(+1.09%) |
Sep 01, 2015 | 18.66 | 18.75 | 18.43 | 18.43 | 3,772 | -0.79(-4.10%) |
Aug 31, 2015 | 19.50 | 19.50 | 19.22 | 19.22 | 854 | -0.33(-1.67%) |
Aug 28, 2015 | 19.71 | 19.71 | 19.54 | 19.55 | 1,082 | +0.06(+0.30%) |
Aug 27, 2015 | 19.44 | 19.71 | 19.44 | 19.49 | 1,338 | +0.65(+3.47%) |
Aug 26, 2015 | 18.70 | 18.83 | 18.43 | 18.83 | 5,974 | +0.14(+0.75%) |
Aug 25, 2015 | 19.07 | 19.34 | 18.68 | 18.70 | 7,269 | +0.53(+2.93%) |
Aug 24, 2015 | 18.06 | 19.02 | 13.30 | 18.16 | 25,714 | -0.84(-4.40%) |
Aug 21, 2015 | 19.09 | 19.43 | 18.98 | 19.00 | 11,048 | -0.41(-2.13%) |
Aug 20, 2015 | 20.02 | 20.02 | 19.40 | 19.41 | 17,999 | -0.86(-4.26%) |
Aug 19, 2015 | 20.48 | 20.48 | 20.26 | 20.28 | 4,280 | -0.28(-1.36%) |
Aug 18, 2015 | 20.62 | 20.66 | 20.55 | 20.55 | 9,070 | -0.39(-1.88%) |
Aug 17, 2015 | 20.87 | 20.95 | 20.87 | 20.95 | 4,537 | -0.14(-0.68%) |
Aug 14, 2015 | 21.02 | 21.12 | 21.02 | 21.09 | 4,179 | -0.04(-0.18%) |
Aug 13, 2015 | 21.14 | 21.19 | 21.12 | 21.13 | 1,680 | +0.27(+1.31%) |
Aug 12, 2015 | 20.92 | 20.92 | 20.29 | 20.86 | 11,884 | -0.45(-2.10%) |
Aug 11, 2015 | 21.68 | 21.83 | 21.23 | 21.30 | 9,509 | -0.98(-4.40%) |
Aug 10, 2015 | 22.09 | 22.30 | 22.04 | 22.28 | 1,271 | +0.29(+1.31%) |
Aug 07, 2015 | 22.04 | 22.35 | 21.94 | 21.99 | 5,310 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.29 | 22.08 | 22.13 | 3,122 | -0.17(-0.77%) |
Aug 05, 2015 | 22.29 | 22.43 | 22.29 | 22.30 | 4,950 | +0.19(+0.86%) |
Aug 04, 2015 | 22.07 | 22.12 | 22.06 | 22.11 | 3,370 | +0.47(+2.19%) |
Aug 03, 2015 | 21.81 | 21.83 | 21.64 | 21.64 | 15,815 | -0.40(-1.80%) |
Jul 31, 2015 | 22.24 | 22.24 | 22.01 | 22.03 | 4,386 | -0.15(-0.70%) |
Jul 30, 2015 | 22.20 | 22.29 | 22.11 | 22.19 | 6,392 | -0.38(-1.68%) |
Jul 29, 2015 | 22.27 | 22.57 | 22.27 | 22.57 | 6,547 | +0.36(+1.62%) |
Jul 28, 2015 | 22.14 | 22.23 | 22.05 | 22.21 | 8,597 | -0.19(-0.86%) |
Jul 27, 2015 | 22.64 | 22.64 | 22.16 | 22.40 | 18,174 | -0.85(-3.68%) |
Jul 24, 2015 | 23.63 | 23.63 | 23.21 | 23.25 | 8,808 | -0.41(-1.75%) |
Jul 23, 2015 | 23.58 | 23.89 | 23.58 | 23.67 | 3,896 | -0.09(-0.36%) |
Jul 22, 2015 | 23.75 | 23.76 | 23.75 | 23.75 | 1,520 | -0.10(-0.40%) |
Jul 21, 2015 | 23.70 | 23.93 | 23.70 | 23.85 | 1,725 | +0.14(+0.59%) |
Jul 20, 2015 | 23.68 | 23.81 | 23.66 | 23.71 | 3,691 | -0.11(-0.46%) |
Jul 17, 2015 | 23.86 | 23.90 | 23.75 | 23.82 | 9,369 | +0.35(+1.47%) |
Jul 16, 2015 | 23.25 | 23.47 | 23.25 | 23.47 | 7,661 | +0.49(+2.13%) |
Jul 15, 2015 | 23.33 | 23.34 | 22.96 | 22.98 | 17,317 | -0.63(-2.68%) |
Jul 14, 2015 | 23.44 | 23.69 | 23.44 | 23.62 | 12,286 | -0.03(-0.12%) |
Jul 13, 2015 | 23.39 | 23.66 | 23.39 | 23.65 | 27,355 | +0.40(+1.74%) |
Jul 10, 2015 | 23.55 | 23.55 | 23.15 | 23.24 | 24,018 | +0.19(+0.83%) |
Jul 09, 2015 | 22.99 | 23.32 | 22.99 | 23.05 | 11,604 | +1.17(+5.33%) |
Jul 08, 2015 | 21.24 | 22.03 | 21.18 | 21.88 | 11,789 | -0.41(-1.83%) |
Jul 07, 2015 | 22.62 | 22.62 | 21.37 | 22.29 | 26,744 | -0.72(-3.13%) |
Jul 06, 2015 | 23.82 | 23.82 | 22.89 | 23.01 | 8,183 | -1.17(-4.83%) |
Jul 02, 2015 | 24.35 | 24.18 | 24.18 | 24.18 | 2,290 | -0.15(-0.62%) |
Jul 01, 2015 | 24.61 | 24.61 | 24.32 | 24.33 | 6,740 | -0.06(-0.26%) |
Jun 30, 2015 | 24.37 | 24.46 | 24.18 | 24.40 | 4,250 | +0.44(+1.84%) |
Jun 29, 2015 | 24.28 | 24.28 | 23.93 | 23.95 | 7,483 | -0.76(-3.07%) |
Jun 26, 2015 | 25.13 | 25.13 | 24.61 | 24.71 | 8,689 | -0.57(-2.27%) |
Jun 25, 2015 | 25.43 | 25.43 | 25.23 | 25.29 | 6,763 | -0.11(-0.42%) |
Jun 24, 2015 | 25.58 | 25.59 | 25.39 | 25.39 | 6,565 | -0.05(-0.19%) |
Jun 23, 2015 | 25.19 | 25.45 | 25.19 | 25.44 | 8,070 | +0.28(+1.12%) |
Jun 22, 2015 | 25.63 | 25.63 | 25.16 | 25.16 | 6,518 | -0.12(-0.46%) |
Jun 19, 2015 | 25.68 | 25.68 | 25.28 | 25.28 | 9,014 | -0.37(-1.45%) |
Jun 18, 2015 | 25.73 | 25.74 | 25.56 | 25.65 | 7,333 | -0.15(-0.57%) |
Jun 17, 2015 | 25.51 | 25.86 | 25.51 | 25.79 | 6,724 | +0.45(+1.76%) |
Jun 16, 2015 | 25.35 | 25.38 | 25.27 | 25.35 | 7,691 | -0.10(-0.38%) |
Jun 15, 2015 | 25.69 | 25.69 | 25.44 | 25.44 | 7,312 | -0.49(-1.89%) |
Jun 12, 2015 | 25.54 | 25.93 | 25.43 | 25.93 | 9,657 | +0.44(+1.73%) |
Jun 11, 2015 | 25.38 | 25.59 | 25.38 | 25.49 | 4,288 | +0.11(+0.42%) |
Jun 10, 2015 | 25.17 | 25.43 | 25.09 | 25.39 | 11,161 | +0.37(+1.46%) |
Jun 09, 2015 | 25.03 | 25.11 | 24.92 | 25.02 | 2,094 | -0.09(-0.37%) |
Jun 08, 2015 | 25.39 | 25.49 | 25.11 | 25.11 | 1,342 | -0.11(-0.43%) |
Jun 05, 2015 | 24.78 | 25.22 | 24.78 | 25.22 | 3,294 | +0.44(+1.76%) |
Jun 04, 2015 | 24.84 | 24.86 | 24.70 | 24.79 | 2,296 | -0.32(-1.27%) |
Jun 03, 2015 | 24.90 | 25.13 | 24.90 | 25.11 | 14,054 | +0.11(+0.44%) |
Jun 02, 2015 | 24.81 | 25.02 | 24.78 | 25.00 | 3,868 | +0.07(+0.29%) |