Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.98 | 24.25 | 23.90 | 24.20 | 20,638 | +0.18(+0.75%) |
May 27, 2016 | 24.49 | 24.02 | 24.02 | 24.02 | 36,000 | -0.47(-1.92%) |
May 26, 2016 | 25.73 | 25.73 | 24.49 | 24.49 | 24,702 | -0.01(-0.04%) |
May 25, 2016 | 24.70 | 24.80 | 24.45 | 24.50 | 72,147 | -0.35(-1.41%) |
May 24, 2016 | 25.66 | 25.66 | 24.85 | 24.85 | 80,374 | -1.04(-4.02%) |
May 23, 2016 | 25.66 | 25.90 | 25.65 | 25.89 | 25,213 | -0.05(-0.21%) |
May 20, 2016 | 25.96 | 26.37 | 25.88 | 25.94 | 19,802 | -0.07(-0.26%) |
May 19, 2016 | 25.97 | 26.20 | 25.39 | 26.01 | 72,808 | -0.39(-1.47%) |
May 18, 2016 | 27.07 | 27.20 | 26.28 | 26.40 | 68,762 | -0.86(-3.16%) |
May 17, 2016 | 27.25 | 27.48 | 27.09 | 27.26 | 59,309 | +0.02(+0.07%) |
May 16, 2016 | 27.47 | 28.33 | 27.08 | 27.24 | 43,080 | +0.23(+0.87%) |
May 13, 2016 | 26.65 | 27.05 | 26.65 | 27.01 | 36,123 | +0.28(+1.03%) |
May 12, 2016 | 27.37 | 27.51 | 26.65 | 26.73 | 126,150 | -0.52(-1.91%) |
May 11, 2016 | 27.11 | 27.43 | 26.84 | 27.25 | 75,974 | +0.57(+2.14%) |
May 10, 2016 | 26.61 | 26.99 | 26.51 | 26.68 | 46,577 | -0.12(-0.45%) |
May 09, 2016 | 27.58 | 27.60 | 26.66 | 26.80 | 142,921 | -1.49(-5.27%) |
May 06, 2016 | 27.58 | 28.45 | 27.58 | 28.29 | 72,510 | +0.87(+3.17%) |
May 05, 2016 | 27.49 | 27.74 | 27.30 | 27.42 | 172,647 | -0.07(-0.25%) |
May 04, 2016 | 28.01 | 28.29 | 27.09 | 27.49 | 111,846 | -0.42(-1.50%) |
May 03, 2016 | 28.65 | 28.73 | 27.87 | 27.91 | 106,214 | -0.51(-1.79%) |
May 02, 2016 | 28.31 | 28.43 | 28.07 | 28.42 | 108,039 | +0.38(+1.36%) |
Apr 29, 2016 | 26.96 | 28.43 | 26.96 | 28.04 | 155,202 | +1.47(+5.53%) |
Apr 28, 2016 | 26.41 | 27.00 | 26.15 | 26.57 | 81,652 | +0.23(+0.87%) |
Apr 27, 2016 | 25.69 | 26.46 | 25.69 | 26.34 | 70,284 | +0.64(+2.49%) |
Apr 26, 2016 | 25.85 | 26.10 | 25.69 | 25.70 | 33,734 | -0.23(-0.89%) |
Apr 25, 2016 | 25.85 | 26.10 | 25.85 | 25.93 | 16,034 | +0.12(+0.46%) |
Apr 22, 2016 | 26.05 | 26.25 | 25.65 | 25.81 | 40,456 | -0.14(-0.54%) |
Apr 21, 2016 | 26.32 | 26.61 | 25.95 | 25.95 | 133,148 | -0.06(-0.23%) |
Apr 20, 2016 | 26.18 | 26.33 | 26.01 | 26.01 | 47,099 | -0.29(-1.10%) |
Apr 19, 2016 | 25.91 | 26.31 | 25.81 | 26.30 | 44,017 | +0.65(+2.53%) |
Apr 18, 2016 | 26.10 | 26.32 | 25.64 | 25.65 | 81,177 | -0.41(-1.57%) |
Apr 15, 2016 | 25.36 | 26.32 | 25.26 | 26.06 | 84,359 | +0.80(+3.17%) |
Apr 14, 2016 | 25.00 | 25.39 | 24.90 | 25.26 | 83,523 | +0.08(+0.33%) |
Apr 13, 2016 | 25.22 | 25.50 | 25.01 | 25.18 | 62,010 | -0.22(-0.87%) |
Apr 12, 2016 | 25.46 | 25.86 | 25.22 | 25.40 | 36,298 | -0.05(-0.20%) |
Apr 11, 2016 | 25.14 | 25.74 | 25.13 | 25.45 | 188,859 | +0.43(+1.72%) |
Apr 08, 2016 | 25.00 | 25.30 | 24.90 | 25.02 | 71,061 | -0.05(-0.20%) |
Apr 07, 2016 | 25.37 | 25.59 | 25.00 | 25.07 | 109,394 | +0.05(+0.20%) |
Apr 06, 2016 | 24.79 | 25.21 | 24.55 | 25.02 | 42,214 | +0.23(+0.93%) |
Apr 05, 2016 | 24.89 | 24.99 | 24.70 | 24.79 | 48,908 | +0.53(+2.18%) |
Apr 04, 2016 | 24.06 | 24.71 | 24.05 | 24.26 | 17,052 | +0.09(+0.38%) |
Apr 01, 2016 | 24.51 | 24.56 | 23.90 | 24.17 | 40,052 | -0.86(-3.42%) |
Mar 31, 2016 | 24.87 | 25.30 | 24.82 | 25.03 | 18,647 | +0.45(+1.82%) |
Mar 30, 2016 | 24.65 | 25.00 | 24.20 | 24.58 | 30,815 | -0.19(-0.77%) |
Mar 29, 2016 | 24.32 | 24.82 | 24.20 | 24.77 | 27,724 | +0.44(+1.81%) |
Mar 28, 2016 | 24.53 | 24.70 | 24.07 | 24.33 | 33,048 | +0.06(+0.25%) |
Mar 24, 2016 | 23.99 | 24.27 | 24.27 | 24.27 | 32,300 | +0.28(+1.17%) |
Mar 23, 2016 | 24.76 | 24.77 | 23.83 | 23.99 | 148,951 | -1.48(-5.81%) |
Mar 22, 2016 | 25.55 | 26.00 | 25.00 | 25.47 | 48,185 | +0.30(+1.19%) |
Mar 21, 2016 | 25.51 | 25.84 | 25.15 | 25.17 | 54,983 | -0.80(-3.08%) |
Mar 18, 2016 | 25.93 | 25.98 | 25.63 | 25.97 | 14,207 | +0.00(+0.00%) |
Mar 17, 2016 | 26.00 | 26.15 | 25.75 | 25.97 | 68,068 | +0.42(+1.64%) |
Mar 16, 2016 | 24.38 | 25.86 | 24.29 | 25.55 | 65,766 | +1.04(+4.24%) |
Mar 15, 2016 | 25.05 | 25.05 | 24.39 | 24.51 | 106,070 | -0.68(-2.70%) |
Mar 14, 2016 | 26.29 | 26.29 | 25.05 | 25.19 | 75,239 | -0.75(-2.89%) |
Mar 11, 2016 | 25.85 | 26.00 | 25.41 | 25.94 | 93,603 | +0.09(+0.35%) |
Mar 10, 2016 | 25.68 | 26.03 | 25.52 | 25.85 | 43,755 | +0.20(+0.78%) |
Mar 09, 2016 | 25.30 | 25.65 | 24.81 | 25.65 | 109,631 | +0.23(+0.90%) |
Mar 08, 2016 | 26.46 | 26.50 | 25.41 | 25.42 | 353,625 | -0.57(-2.19%) |
Mar 07, 2016 | 26.12 | 26.20 | 25.80 | 25.99 | 255,980 | +0.49(+1.92%) |
Mar 04, 2016 | 25.99 | 26.44 | 25.50 | 25.50 | 681,786 | -0.15(-0.58%) |
Mar 03, 2016 | 24.84 | 25.69 | 24.82 | 25.65 | 82,048 | +0.82(+3.30%) |
Mar 02, 2016 | 24.51 | 24.83 | 24.51 | 24.83 | 36,446 | +0.32(+1.31%) |
Mar 01, 2016 | 24.84 | 24.84 | 24.26 | 24.51 | 25,764 | -0.05(-0.20%) |
Feb 29, 2016 | 24.15 | 24.76 | 24.15 | 24.56 | 66,050 | +0.31(+1.28%) |
Feb 26, 2016 | 24.37 | 24.48 | 23.61 | 24.25 | 50,431 | -0.29(-1.18%) |
Feb 25, 2016 | 24.26 | 24.84 | 24.26 | 24.54 | 18,131 | +0.08(+0.33%) |
Feb 24, 2016 | 24.93 | 25.19 | 24.20 | 24.46 | 66,496 | +0.31(+1.29%) |
Feb 23, 2016 | 24.15 | 24.87 | 23.90 | 24.15 | 53,209 | +0.44(+1.84%) |
Feb 22, 2016 | 24.02 | 24.02 | 23.42 | 23.71 | 55,297 | -1.18(-4.74%) |
Feb 19, 2016 | 24.23 | 25.41 | 24.12 | 24.89 | 94,412 | +0.30(+1.23%) |
Feb 18, 2016 | 23.29 | 24.72 | 23.28 | 24.59 | 526,331 | +1.26(+5.39%) |
Feb 17, 2016 | 23.30 | 23.55 | 23.17 | 23.33 | 529,190 | +0.25(+1.08%) |
Feb 16, 2016 | 23.48 | 23.62 | 23.08 | 23.08 | 129,740 | -1.34(-5.49%) |
Feb 12, 2016 | 24.29 | 24.42 | 24.42 | 24.42 | 118,900 | -0.26(-1.05%) |
Feb 11, 2016 | 24.54 | 25.29 | 24.23 | 24.68 | 225,415 | +1.73(+7.54%) |
Feb 10, 2016 | 22.70 | 22.98 | 22.42 | 22.95 | 69,607 | +0.30(+1.32%) |
Feb 09, 2016 | 22.98 | 23.04 | 22.65 | 22.65 | 67,796 | -0.09(-0.40%) |
Feb 08, 2016 | 22.77 | 23.08 | 22.52 | 22.74 | 170,330 | +0.59(+2.66%) |
Feb 05, 2016 | 21.30 | 22.18 | 21.16 | 22.15 | 83,403 | +0.63(+2.93%) |
Feb 04, 2016 | 21.46 | 21.55 | 21.25 | 21.52 | 116,212 | +0.52(+2.48%) |
Feb 03, 2016 | 20.46 | 21.10 | 20.46 | 21.00 | 73,733 | +0.47(+2.29%) |
Feb 02, 2016 | 20.48 | 20.55 | 20.32 | 20.53 | 63,243 | -0.01(-0.05%) |
Feb 01, 2016 | 20.37 | 20.54 | 20.36 | 20.54 | 70,711 | +0.45(+2.24%) |
Jan 29, 2016 | 19.98 | 20.13 | 19.90 | 20.09 | 54,671 | +0.10(+0.50%) |
Jan 28, 2016 | 20.00 | 20.08 | 19.84 | 19.99 | 74,361 | -0.44(-2.13%) |
Jan 27, 2016 | 20.07 | 20.48 | 19.90 | 20.43 | 36,754 | +0.16(+0.77%) |
Jan 26, 2016 | 19.95 | 20.31 | 19.89 | 20.27 | 83,983 | +0.46(+2.32%) |
Jan 25, 2016 | 19.72 | 19.83 | 19.68 | 19.81 | 19,466 | +0.37(+1.91%) |
Jan 22, 2016 | 19.40 | 19.56 | 19.35 | 19.44 | 17,955 | -0.14(-0.72%) |
Jan 21, 2016 | 19.42 | 19.58 | 19.24 | 19.58 | 33,047 | +0.05(+0.26%) |
Jan 20, 2016 | 19.50 | 19.80 | 19.46 | 19.53 | 64,135 | +0.49(+2.57%) |
Jan 19, 2016 | 19.09 | 19.19 | 18.95 | 19.04 | 76,410 | -0.04(-0.21%) |
Jan 15, 2016 | 19.37 | 19.08 | 19.08 | 19.08 | 58,600 | +0.36(+1.92%) |
Jan 14, 2016 | 18.98 | 19.10 | 18.56 | 18.72 | 89,238 | -0.61(-3.16%) |
Jan 13, 2016 | 19.00 | 19.33 | 18.99 | 19.33 | 38,161 | +0.17(+0.89%) |
Jan 12, 2016 | 19.12 | 19.20 | 18.93 | 19.16 | 50,221 | -0.16(-0.83%) |
Jan 11, 2016 | 19.57 | 19.61 | 19.32 | 19.32 | 44,113 | -0.35(-1.78%) |
Jan 08, 2016 | 19.62 | 19.71 | 19.46 | 19.67 | 57,912 | -0.15(-0.78%) |
Jan 07, 2016 | 19.72 | 19.88 | 19.55 | 19.82 | 106,791 | +0.50(+2.61%) |
Jan 06, 2016 | 19.19 | 19.35 | 19.06 | 19.32 | 72,178 | +0.53(+2.81%) |
Jan 05, 2016 | 18.74 | 18.84 | 18.71 | 18.79 | 21,265 | +0.14(+0.76%) |
Jan 04, 2016 | 18.76 | 18.93 | 18.60 | 18.65 | 21,958 | +0.51(+2.81%) |
Dec 31, 2015 | 18.19 | 18.14 | 18.14 | 18.14 | 39,900 | -0.03(-0.16%) |
Dec 30, 2015 | 18.17 | 18.21 | 18.15 | 18.17 | 30,359 | -0.27(-1.48%) |
Dec 29, 2015 | 18.55 | 18.55 | 18.42 | 18.44 | 7,145 | +0.00(+0.01%) |
Dec 28, 2015 | 18.50 | 18.58 | 18.41 | 18.44 | 7,987 | -0.29(-1.54%) |
Dec 24, 2015 | 18.65 | 18.73 | 18.73 | 18.73 | 9,000 | +0.26(+1.39%) |
Dec 23, 2015 | 18.51 | 18.58 | 18.45 | 18.47 | 10,219 | -0.14(-0.77%) |
Dec 22, 2015 | 18.78 | 18.79 | 18.60 | 18.61 | 45,889 | -0.20(-1.09%) |
Dec 21, 2015 | 18.73 | 18.89 | 18.69 | 18.82 | 33,794 | +0.46(+2.49%) |
Dec 18, 2015 | 18.12 | 18.50 | 18.12 | 18.36 | 26,339 | +0.52(+2.91%) |
Dec 17, 2015 | 18.00 | 18.00 | 17.81 | 17.84 | 44,951 | -0.75(-4.03%) |
Dec 16, 2015 | 18.55 | 18.77 | 18.40 | 18.59 | 29,838 | +0.39(+2.14%) |
Dec 15, 2015 | 18.28 | 18.34 | 18.15 | 18.20 | 53,899 | -0.08(-0.44%) |
Dec 14, 2015 | 18.61 | 18.61 | 18.27 | 18.28 | 20,332 | -0.46(-2.46%) |
Dec 11, 2015 | 18.40 | 18.80 | 18.40 | 18.74 | 21,015 | +0.19(+1.03%) |
Dec 10, 2015 | 18.57 | 18.66 | 18.54 | 18.55 | 13,838 | -0.05(-0.30%) |
Dec 09, 2015 | 18.94 | 18.94 | 18.50 | 18.61 | 49,156 | -0.07(-0.40%) |
Dec 08, 2015 | 18.77 | 18.80 | 18.58 | 18.68 | 19,349 | +0.08(+0.43%) |
Dec 07, 2015 | 18.86 | 18.86 | 18.56 | 18.60 | 69,439 | -0.50(-2.62%) |
Dec 04, 2015 | 18.61 | 19.14 | 18.61 | 19.10 | 43,313 | +0.82(+4.49%) |
Dec 03, 2015 | 18.10 | 18.35 | 17.98 | 18.28 | 26,432 | +0.37(+2.07%) |
Dec 02, 2015 | 18.13 | 18.13 | 17.86 | 17.91 | 50,638 | -0.57(-3.11%) |
Dec 01, 2015 | 18.45 | 18.51 | 18.31 | 18.48 | 18,124 | +0.14(+0.79%) |
Nov 30, 2015 | 18.20 | 18.47 | 18.20 | 18.34 | 14,262 | +0.26(+1.44%) |
Nov 27, 2015 | 18.12 | 18.16 | 17.82 | 18.08 | 52,036 | -0.47(-2.53%) |
Nov 25, 2015 | 18.56 | 18.55 | 18.55 | 18.55 | 32,500 | -0.16(-0.85%) |
Nov 24, 2015 | 18.79 | 18.81 | 18.64 | 18.71 | 25,598 | +0.27(+1.46%) |
Nov 23, 2015 | 18.58 | 18.61 | 18.40 | 18.44 | 18,117 | -0.33(-1.74%) |
Nov 20, 2015 | 18.98 | 19.00 | 18.73 | 18.77 | 16,025 | -0.23(-1.23%) |
Nov 19, 2015 | 18.75 | 19.10 | 18.75 | 19.00 | 31,603 | +0.47(+2.54%) |
Nov 18, 2015 | 18.51 | 18.65 | 18.42 | 18.53 | 30,566 | +0.02(+0.11%) |
Nov 17, 2015 | 18.87 | 18.88 | 18.37 | 18.51 | 27,529 | -0.50(-2.63%) |
Nov 16, 2015 | 19.14 | 19.14 | 18.98 | 19.01 | 24,894 | +0.02(+0.09%) |
Nov 13, 2015 | 18.99 | 19.02 | 18.95 | 18.99 | 10,983 | -0.10(-0.53%) |
Nov 12, 2015 | 18.81 | 19.20 | 18.77 | 19.09 | 22,567 | +0.01(+0.07%) |
Nov 11, 2015 | 19.21 | 19.22 | 19.07 | 19.08 | 7,995 | -0.13(-0.68%) |
Nov 10, 2015 | 19.22 | 19.38 | 19.13 | 19.21 | 18,985 | -0.15(-0.77%) |
Nov 09, 2015 | 19.30 | 19.39 | 19.25 | 19.36 | 35,906 | +0.13(+0.68%) |
Nov 06, 2015 | 19.28 | 19.32 | 19.16 | 19.23 | 43,891 | -0.58(-2.93%) |
Nov 05, 2015 | 19.96 | 19.98 | 19.80 | 19.81 | 26,508 | -0.07(-0.35%) |
Nov 04, 2015 | 20.30 | 20.39 | 19.88 | 19.88 | 71,228 | -0.44(-2.17%) |
Nov 03, 2015 | 20.66 | 20.66 | 20.22 | 20.32 | 176,944 | -0.62(-2.97%) |
Nov 02, 2015 | 20.98 | 21.03 | 20.91 | 20.94 | 28,309 | -0.28(-1.31%) |
Oct 30, 2015 | 21.34 | 21.34 | 21.16 | 21.22 | 41,519 | -0.18(-0.84%) |
Oct 29, 2015 | 21.61 | 21.72 | 21.40 | 21.40 | 53,718 | -0.40(-1.83%) |
Oct 28, 2015 | 22.53 | 22.73 | 21.67 | 21.80 | 44,280 | -0.32(-1.45%) |
Oct 27, 2015 | 22.00 | 22.18 | 22.00 | 22.12 | 20,102 | +0.08(+0.36%) |
Oct 26, 2015 | 22.16 | 22.19 | 22.04 | 22.04 | 16,563 | -0.05(-0.22%) |
Oct 23, 2015 | 22.18 | 22.21 | 21.89 | 22.09 | 38,124 | -0.04(-0.19%) |
Oct 22, 2015 | 22.09 | 22.33 | 22.09 | 22.13 | 50,389 | -0.05(-0.23%) |
Oct 21, 2015 | 22.41 | 22.41 | 22.05 | 22.18 | 35,716 | -0.36(-1.60%) |
Oct 20, 2015 | 22.53 | 22.66 | 22.46 | 22.54 | 30,945 | +0.27(+1.21%) |
Oct 19, 2015 | 22.49 | 22.52 | 22.25 | 22.27 | 38,105 | -0.21(-0.93%) |
Oct 16, 2015 | 22.73 | 22.79 | 22.48 | 22.48 | 23,644 | -0.29(-1.27%) |
Oct 15, 2015 | 22.73 | 23.02 | 22.64 | 22.77 | 91,901 | -0.19(-0.83%) |
Oct 14, 2015 | 22.47 | 23.00 | 22.39 | 22.96 | 154,853 | +0.76(+3.42%) |
Oct 13, 2015 | 22.02 | 22.20 | 21.99 | 22.20 | 32,138 | +0.19(+0.87%) |
Oct 12, 2015 | 22.13 | 22.15 | 21.93 | 22.01 | 112,938 | +0.19(+0.87%) |
Oct 09, 2015 | 21.66 | 21.90 | 21.20 | 21.82 | 72,432 | +0.63(+2.97%) |
Oct 08, 2015 | 21.18 | 21.50 | 21.18 | 21.19 | 30,139 | -0.23(-1.08%) |
Oct 07, 2015 | 21.41 | 21.55 | 21.29 | 21.42 | 43,355 | -0.03(-0.13%) |
Oct 06, 2015 | 21.42 | 21.58 | 21.42 | 21.45 | 40,379 | +0.41(+1.95%) |
Oct 05, 2015 | 21.21 | 21.26 | 20.95 | 21.04 | 25,377 | -0.07(-0.33%) |
Oct 02, 2015 | 20.93 | 21.22 | 20.93 | 21.11 | 54,659 | +0.87(+4.30%) |
Oct 01, 2015 | 20.33 | 20.43 | 20.21 | 20.24 | 7,419 | -0.06(-0.30%) |
Sep 30, 2015 | 20.25 | 20.34 | 20.17 | 20.30 | 40,955 | -0.44(-2.12%) |
Sep 29, 2015 | 20.86 | 20.97 | 20.70 | 20.74 | 8,112 | -0.16(-0.77%) |
Sep 28, 2015 | 20.83 | 21.07 | 20.83 | 20.90 | 38,095 | -0.55(-2.56%) |
Sep 25, 2015 | 21.48 | 21.50 | 21.36 | 21.45 | 30,580 | -0.23(-1.06%) |
Sep 24, 2015 | 21.37 | 21.79 | 21.37 | 21.68 | 65,410 | +0.83(+3.98%) |
Sep 23, 2015 | 20.94 | 20.94 | 20.84 | 20.85 | 10,520 | +0.19(+0.92%) |
Sep 22, 2015 | 20.57 | 20.71 | 20.52 | 20.66 | 11,107 | -0.29(-1.40%) |
Sep 21, 2015 | 20.94 | 20.98 | 20.90 | 20.95 | 15,693 | -0.22(-1.02%) |
Sep 18, 2015 | 21.17 | 21.25 | 21.08 | 21.17 | 27,217 | +0.28(+1.34%) |
Sep 17, 2015 | 20.37 | 20.94 | 20.35 | 20.89 | 150,654 | +0.44(+2.15%) |
Sep 16, 2015 | 20.18 | 20.60 | 20.18 | 20.45 | 42,615 | +0.55(+2.76%) |
Sep 15, 2015 | 19.90 | 19.93 | 19.84 | 19.90 | 7,994 | -0.13(-0.65%) |
Sep 14, 2015 | 19.87 | 20.05 | 19.86 | 20.03 | 29,826 | +0.01(+0.05%) |
Sep 11, 2015 | 19.82 | 20.03 | 19.69 | 20.02 | 17,573 | -0.09(-0.45%) |
Sep 10, 2015 | 20.16 | 20.20 | 20.07 | 20.11 | 21,014 | +0.10(+0.50%) |
Sep 09, 2015 | 20.21 | 20.21 | 19.76 | 20.01 | 54,648 | -0.55(-2.68%) |
Sep 08, 2015 | 20.52 | 20.68 | 20.48 | 20.56 | 24,842 | +0.02(+0.11%) |
Sep 04, 2015 | 20.39 | 20.54 | 20.54 | 20.54 | 11,400 | -0.10(-0.49%) |
Sep 03, 2015 | 20.66 | 20.79 | 20.55 | 20.64 | 30,444 | -0.32(-1.53%) |
Sep 02, 2015 | 21.14 | 21.21 | 20.95 | 20.96 | 27,367 | -0.26(-1.23%) |
Sep 01, 2015 | 21.33 | 21.40 | 21.12 | 21.22 | 38,256 | +0.19(+0.90%) |
Aug 31, 2015 | 20.83 | 21.08 | 20.76 | 21.03 | 24,190 | +0.01(+0.05%) |
Aug 28, 2015 | 20.80 | 21.21 | 20.80 | 21.02 | 54,492 | +0.40(+1.94%) |
Aug 27, 2015 | 20.51 | 20.74 | 20.41 | 20.62 | 32,381 | +0.00(+0.00%) |
Aug 26, 2015 | 20.67 | 20.75 | 20.40 | 20.62 | 56,743 | -0.55(-2.60%) |
Aug 25, 2015 | 21.46 | 21.50 | 21.02 | 21.17 | 67,462 | -0.53(-2.44%) |
Aug 24, 2015 | 22.06 | 22.22 | 21.41 | 21.70 | 243,694 | -0.21(-0.97%) |
Aug 21, 2015 | 21.85 | 21.97 | 21.57 | 21.91 | 121,793 | +0.25(+1.16%) |
Aug 20, 2015 | 21.41 | 21.72 | 21.38 | 21.66 | 76,492 | +0.70(+3.35%) |
Aug 19, 2015 | 20.59 | 20.97 | 20.59 | 20.96 | 36,541 | +0.56(+2.74%) |
Aug 18, 2015 | 20.23 | 20.43 | 20.14 | 20.40 | 20,164 | -0.01(-0.05%) |
Aug 17, 2015 | 20.50 | 20.54 | 20.37 | 20.41 | 31,983 | +0.09(+0.44%) |
Aug 14, 2015 | 20.42 | 20.51 | 20.21 | 20.32 | 64,740 | +0.00(+0.00%) |
Aug 13, 2015 | 20.36 | 20.41 | 20.25 | 20.32 | 39,829 | -0.32(-1.55%) |
Aug 12, 2015 | 20.35 | 20.70 | 20.35 | 20.64 | 60,787 | +0.54(+2.69%) |
Aug 11, 2015 | 20.16 | 20.19 | 19.91 | 20.10 | 66,201 | +0.20(+1.01%) |
Aug 10, 2015 | 19.62 | 20.09 | 19.60 | 19.90 | 77,673 | +0.40(+2.05%) |
Aug 07, 2015 | 19.46 | 19.70 | 19.46 | 19.50 | 40,680 | +0.09(+0.46%) |
Aug 06, 2015 | 19.29 | 19.54 | 19.29 | 19.41 | 21,412 | +0.21(+1.09%) |
Aug 05, 2015 | 19.39 | 19.42 | 19.15 | 19.20 | 20,540 | -0.14(-0.72%) |
Aug 04, 2015 | 19.46 | 19.51 | 19.30 | 19.34 | 19,362 | +0.05(+0.26%) |
Aug 03, 2015 | 19.49 | 19.54 | 19.28 | 19.29 | 28,196 | -0.32(-1.65%) |
Jul 31, 2015 | 19.78 | 19.91 | 19.51 | 19.61 | 32,122 | +0.30(+1.56%) |
Jul 30, 2015 | 19.21 | 19.57 | 19.16 | 19.31 | 21,206 | -0.37(-1.90%) |
Jul 29, 2015 | 19.58 | 19.82 | 19.45 | 19.69 | 29,783 | +0.05(+0.24%) |
Jul 28, 2015 | 19.66 | 19.71 | 19.60 | 19.64 | 13,561 | +0.07(+0.36%) |
Jul 27, 2015 | 19.59 | 19.89 | 19.50 | 19.57 | 72,050 | -0.21(-1.06%) |
Jul 24, 2015 | 19.08 | 19.88 | 19.05 | 19.78 | 124,692 | +0.45(+2.33%) |
Jul 23, 2015 | 19.60 | 19.75 | 19.32 | 19.33 | 133,693 | -0.24(-1.23%) |
Jul 22, 2015 | 19.40 | 19.65 | 19.36 | 19.57 | 54,305 | -0.25(-1.27%) |
Jul 21, 2015 | 19.96 | 20.15 | 19.80 | 19.82 | 50,063 | -0.12(-0.59%) |
Jul 20, 2015 | 20.29 | 20.31 | 19.92 | 19.94 | 114,788 | -1.18(-5.59%) |
Jul 17, 2015 | 21.33 | 21.33 | 21.02 | 21.12 | 55,373 | -0.45(-2.09%) |
Jul 16, 2015 | 21.53 | 21.67 | 21.53 | 21.57 | 26,712 | -0.18(-0.83%) |
Jul 15, 2015 | 21.70 | 21.75 | 21.57 | 21.75 | 38,170 | -0.24(-1.09%) |
Jul 14, 2015 | 22.02 | 22.05 | 21.96 | 21.99 | 7,592 | -0.11(-0.50%) |
Jul 13, 2015 | 21.86 | 22.13 | 21.85 | 22.10 | 18,318 | -0.20(-0.90%) |
Jul 10, 2015 | 22.20 | 22.36 | 22.17 | 22.30 | 23,811 | +0.06(+0.27%) |
Jul 09, 2015 | 22.43 | 22.45 | 22.19 | 22.24 | 38,858 | +0.09(+0.41%) |
Jul 08, 2015 | 22.23 | 22.32 | 22.15 | 22.15 | 23,679 | +0.12(+0.54%) |
Jul 07, 2015 | 22.16 | 22.16 | 21.75 | 22.03 | 48,595 | -0.51(-2.26%) |
Jul 06, 2015 | 22.37 | 22.74 | 22.37 | 22.54 | 33,835 | +0.11(+0.49%) |
Jul 02, 2015 | 22.36 | 22.43 | 22.43 | 22.43 | 17,200 | -0.08(-0.36%) |
Jul 01, 2015 | 22.54 | 22.69 | 22.50 | 22.51 | 60,995 | -0.18(-0.79%) |
Jun 30, 2015 | 22.64 | 22.89 | 22.46 | 22.69 | 56,414 | -0.27(-1.18%) |
Jun 29, 2015 | 22.84 | 23.01 | 22.79 | 22.96 | 24,876 | +0.21(+0.90%) |
Jun 26, 2015 | 22.58 | 22.78 | 22.58 | 22.75 | 11,509 | +0.04(+0.20%) |
Jun 25, 2015 | 22.67 | 22.78 | 22.67 | 22.71 | 10,381 | -0.06(-0.25%) |
Jun 24, 2015 | 22.69 | 22.81 | 22.67 | 22.77 | 10,421 | -0.13(-0.55%) |
Jun 23, 2015 | 22.92 | 22.99 | 22.85 | 22.89 | 13,010 | -0.31(-1.33%) |
Jun 22, 2015 | 23.25 | 23.29 | 23.12 | 23.20 | 12,383 | -0.60(-2.52%) |
Jun 19, 2015 | 23.89 | 23.95 | 23.78 | 23.80 | 12,027 | -0.08(-0.34%) |
Jun 18, 2015 | 23.83 | 24.00 | 23.71 | 23.88 | 22,294 | +0.61(+2.62%) |
Jun 17, 2015 | 22.94 | 23.32 | 22.79 | 23.27 | 19,542 | +0.19(+0.83%) |
Jun 16, 2015 | 22.98 | 23.09 | 22.91 | 23.08 | 9,066 | -0.18(-0.77%) |
Jun 15, 2015 | 23.02 | 23.31 | 23.02 | 23.26 | 14,195 | +0.22(+0.96%) |
Jun 12, 2015 | 22.93 | 23.11 | 22.92 | 23.03 | 11,351 | -0.04(-0.15%) |
Jun 11, 2015 | 23.03 | 23.09 | 22.91 | 23.07 | 8,975 | -0.19(-0.81%) |
Jun 10, 2015 | 23.36 | 23.40 | 23.24 | 23.26 | 11,628 | +0.39(+1.70%) |
Jun 09, 2015 | 23.00 | 23.02 | 22.83 | 22.87 | 31,872 | +0.12(+0.53%) |
Jun 08, 2015 | 22.67 | 22.79 | 22.60 | 22.75 | 21,935 | +0.13(+0.57%) |
Jun 05, 2015 | 22.36 | 22.65 | 22.34 | 22.62 | 33,898 | -0.25(-1.08%) |
Jun 04, 2015 | 22.92 | 22.95 | 22.72 | 22.87 | 22,633 | -0.35(-1.51%) |
Jun 03, 2015 | 23.45 | 23.45 | 23.00 | 23.22 | 37,789 | -0.34(-1.44%) |
Jun 02, 2015 | 23.54 | 23.57 | 23.46 | 23.56 | 22,265 | +0.18(+0.77%) |