Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.25 | 21.34 | 21.19 | 21.27 | 46,722 | -0.14(-0.65%) |
May 27, 2016 | 21.41 | 21.41 | 21.41 | 0 | -0.05(-0.26%) | |
May 26, 2016 | 21.36 | 21.76 | 21.36 | 21.46 | 201,796 | +0.34(+1.59%) |
May 25, 2016 | 21.06 | 21.25 | 21.06 | 21.13 | 31,418 | +0.15(+0.74%) |
May 24, 2016 | 20.96 | 21.13 | 20.79 | 20.98 | 35,413 | -0.04(-0.19%) |
May 23, 2016 | 21.29 | 21.29 | 20.94 | 21.02 | 47,960 | -0.34(-1.57%) |
May 20, 2016 | 21.36 | 21.50 | 21.24 | 21.35 | 39,523 | +0.10(+0.47%) |
May 19, 2016 | 21.48 | 21.48 | 21.15 | 21.25 | 28,445 | -0.32(-1.46%) |
May 18, 2016 | 21.59 | 21.77 | 21.53 | 21.57 | 40,714 | -0.13(-0.62%) |
May 17, 2016 | 21.67 | 22.00 | 21.62 | 21.70 | 27,672 | -0.07(-0.32%) |
May 16, 2016 | 21.59 | 21.79 | 21.59 | 21.77 | 34,501 | +0.18(+0.83%) |
May 13, 2016 | 21.74 | 21.74 | 21.42 | 21.59 | 15,147 | -0.03(-0.14%) |
May 12, 2016 | 22.00 | 22.00 | 21.59 | 21.62 | 36,460 | +0.06(+0.28%) |
May 11, 2016 | 21.87 | 21.87 | 21.50 | 21.56 | 38,979 | -0.45(-2.04%) |
May 10, 2016 | 22.10 | 22.10 | 21.75 | 22.01 | 27,873 | +0.19(+0.87%) |
May 09, 2016 | 21.71 | 21.95 | 21.71 | 21.82 | 37,055 | +0.82(+3.90%) |
May 06, 2016 | 20.80 | 21.00 | 20.64 | 21.00 | 177,860 | +0.42(+2.04%) |
May 05, 2016 | 20.30 | 20.70 | 20.30 | 20.58 | 56,990 | -0.02(-0.10%) |
May 04, 2016 | 20.18 | 20.66 | 20.10 | 20.60 | 41,036 | -0.08(-0.39%) |
May 03, 2016 | 20.61 | 20.80 | 20.41 | 20.68 | 52,240 | -0.11(-0.53%) |
May 02, 2016 | 20.48 | 20.79 | 20.48 | 20.79 | 48,875 | +0.29(+1.41%) |
Apr 29, 2016 | 20.17 | 20.60 | 20.17 | 20.50 | 25,687 | -0.05(-0.24%) |
Apr 28, 2016 | 20.82 | 20.82 | 20.44 | 20.55 | 132,009 | -0.26(-1.25%) |
Apr 27, 2016 | 20.73 | 21.10 | 20.69 | 20.81 | 45,088 | -0.07(-0.34%) |
Apr 26, 2016 | 21.08 | 21.08 | 20.88 | 20.88 | 362,095 | -0.08(-0.38%) |
Apr 25, 2016 | 20.90 | 21.05 | 20.90 | 20.96 | 174,470 | -0.33(-1.55%) |
Apr 22, 2016 | 21.17 | 21.37 | 21.16 | 21.29 | 260,247 | -0.41(-1.89%) |
Apr 21, 2016 | 21.87 | 21.87 | 21.61 | 21.70 | 1,216,587 | +0.21(+0.98%) |
Apr 20, 2016 | 21.50 | 21.56 | 21.37 | 21.49 | 1,488,455 | -0.24(-1.10%) |
Apr 19, 2016 | 21.76 | 21.87 | 21.65 | 21.73 | 851,065 | -0.07(-0.32%) |
Apr 18, 2016 | 21.67 | 21.85 | 21.67 | 21.80 | 198,441 | -0.01(-0.05%) |
Apr 15, 2016 | 21.71 | 22.00 | 21.71 | 21.81 | 1,674,883 | +0.02(+0.09%) |
Apr 14, 2016 | 22.00 | 22.00 | 21.79 | 21.79 | 370,855 | +0.17(+0.79%) |
Apr 13, 2016 | 21.48 | 21.64 | 21.43 | 21.62 | 72,931 | +0.14(+0.65%) |
Apr 12, 2016 | 21.35 | 21.74 | 21.06 | 21.48 | 108,911 | -0.02(-0.09%) |
Apr 11, 2016 | 21.65 | 21.65 | 21.50 | 21.50 | 60,146 | -0.09(-0.42%) |
Apr 08, 2016 | 21.42 | 21.64 | 21.42 | 21.59 | 95,907 | +0.09(+0.42%) |
Apr 07, 2016 | 20.27 | 21.50 | 20.26 | 21.50 | 134,212 | +0.74(+3.56%) |
Apr 06, 2016 | 20.51 | 20.84 | 20.51 | 20.76 | 79,846 | -0.07(-0.34%) |
Apr 05, 2016 | 20.81 | 20.94 | 20.79 | 20.83 | 58,452 | -0.07(-0.33%) |
Apr 04, 2016 | 20.89 | 21.04 | 20.87 | 20.90 | 48,319 | +0.24(+1.16%) |
Apr 01, 2016 | 20.28 | 20.73 | 20.28 | 20.66 | 48,162 | -0.65(-3.05%) |
Mar 31, 2016 | 21.16 | 21.41 | 21.16 | 21.31 | 48,587 | -0.83(-3.75%) |
Mar 30, 2016 | 22.04 | 22.21 | 22.01 | 22.14 | 62,618 | -0.04(-0.18%) |
Mar 29, 2016 | 21.86 | 22.25 | 21.67 | 22.18 | 95,052 | +0.60(+2.77%) |
Mar 28, 2016 | 21.16 | 21.81 | 21.16 | 21.58 | 45,225 | +0.23(+1.09%) |
Mar 24, 2016 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.68%) | |
Mar 23, 2016 | 21.43 | 21.43 | 21.20 | 21.20 | 102,610 | -0.03(-0.12%) |
Mar 22, 2016 | 21.23 | 21.29 | 21.16 | 21.23 | 64,287 | -0.08(-0.38%) |
Mar 21, 2016 | 21.16 | 21.35 | 21.16 | 21.31 | 61,247 | +0.06(+0.28%) |
Mar 18, 2016 | 20.96 | 21.27 | 20.96 | 21.25 | 46,182 | -0.55(-2.52%) |
Mar 17, 2016 | 21.39 | 21.89 | 21.39 | 21.80 | 148,461 | +0.17(+0.79%) |
Mar 16, 2016 | 21.53 | 21.71 | 21.43 | 21.63 | 140,206 | +0.23(+1.07%) |
Mar 15, 2016 | 21.41 | 21.47 | 21.33 | 21.40 | 49,882 | +0.14(+0.66%) |
Mar 14, 2016 | 21.03 | 21.27 | 21.03 | 21.26 | 94,887 | +0.41(+1.97%) |
Mar 11, 2016 | 20.71 | 20.89 | 20.63 | 20.85 | 66,472 | +0.30(+1.46%) |
Mar 10, 2016 | 20.73 | 20.73 | 20.31 | 20.55 | 75,472 | +0.34(+1.68%) |
Mar 09, 2016 | 20.27 | 20.27 | 20.11 | 20.21 | 45,299 | +0.64(+3.27%) |
Mar 08, 2016 | 19.64 | 19.78 | 19.44 | 19.57 | 88,301 | -0.20(-1.01%) |
Mar 07, 2016 | 19.42 | 19.78 | 19.42 | 19.77 | 64,781 | -0.68(-3.33%) |
Mar 04, 2016 | 20.61 | 20.61 | 20.35 | 20.45 | 66,765 | +0.13(+0.64%) |
Mar 03, 2016 | 20.35 | 20.40 | 20.25 | 20.32 | 58,065 | +0.10(+0.49%) |
Mar 02, 2016 | 20.29 | 20.29 | 20.10 | 20.22 | 127,670 | -0.03(-0.12%) |
Mar 01, 2016 | 20.01 | 20.25 | 19.82 | 20.25 | 96,489 | +0.30(+1.53%) |
Feb 29, 2016 | 19.88 | 20.06 | 19.86 | 19.94 | 74,486 | -0.40(-1.99%) |
Feb 26, 2016 | 20.32 | 20.45 | 20.24 | 20.34 | 92,126 | +0.40(+2.03%) |
Feb 25, 2016 | 19.68 | 20.03 | 19.68 | 19.94 | 79,373 | +0.13(+0.66%) |
Feb 24, 2016 | 19.50 | 19.85 | 19.50 | 19.81 | 203,193 | +0.36(+1.85%) |
Feb 23, 2016 | 19.46 | 19.62 | 19.32 | 19.45 | 70,881 | -0.80(-3.95%) |
Feb 22, 2016 | 20.14 | 20.35 | 20.14 | 20.25 | 117,865 | -0.31(-1.51%) |
Feb 19, 2016 | 20.67 | 20.67 | 20.34 | 20.56 | 66,553 | +0.11(+0.54%) |
Feb 18, 2016 | 20.46 | 20.83 | 20.41 | 20.45 | 63,994 | +0.03(+0.15%) |
Feb 17, 2016 | 20.41 | 20.60 | 20.39 | 20.42 | 81,885 | +0.32(+1.59%) |
Feb 16, 2016 | 20.09 | 20.23 | 19.94 | 20.10 | 72,765 | -0.04(-0.20%) |
Feb 12, 2016 | 20.14 | 20.14 | 20.14 | 0 | -0.64(-3.08%) | |
Feb 11, 2016 | 20.45 | 20.85 | 20.45 | 20.78 | 74,865 | -0.17(-0.84%) |
Feb 10, 2016 | 20.86 | 21.42 | 20.79 | 20.95 | 65,318 | -0.56(-2.58%) |
Feb 09, 2016 | 21.39 | 21.58 | 21.24 | 21.51 | 72,746 | -0.14(-0.65%) |
Feb 08, 2016 | 21.50 | 21.75 | 21.50 | 21.65 | 56,611 | -0.04(-0.18%) |
Feb 05, 2016 | 21.76 | 21.87 | 21.54 | 21.69 | 64,065 | -0.66(-2.95%) |
Feb 04, 2016 | 21.87 | 22.40 | 21.87 | 22.35 | 53,653 | -0.45(-1.97%) |
Feb 03, 2016 | 22.58 | 22.85 | 22.51 | 22.80 | 67,834 | +0.24(+1.06%) |
Feb 02, 2016 | 22.84 | 22.84 | 22.44 | 22.56 | 85,847 | -0.13(-0.57%) |
Feb 01, 2016 | 22.75 | 22.75 | 22.49 | 22.69 | 57,118 | +0.38(+1.70%) |
Jan 29, 2016 | 21.98 | 22.31 | 21.86 | 22.31 | 87,164 | +0.92(+4.30%) |
Jan 28, 2016 | 21.44 | 21.59 | 21.18 | 21.39 | 70,285 | +0.12(+0.56%) |
Jan 27, 2016 | 21.26 | 21.53 | 21.11 | 21.27 | 40,406 | -0.22(-1.02%) |
Jan 26, 2016 | 21.21 | 21.49 | 21.21 | 21.49 | 40,405 | +0.25(+1.18%) |
Jan 25, 2016 | 21.50 | 21.60 | 21.23 | 21.24 | 73,718 | -0.14(-0.65%) |
Jan 22, 2016 | 21.39 | 20.98 | 21.38 | 332,575 | +0.93(+4.55%) | |
Jan 21, 2016 | 20.44 | 20.55 | 20.19 | 20.45 | 145,813 | -0.45(-2.15%) |
Jan 20, 2016 | 21.00 | 21.09 | 20.62 | 20.90 | 112,337 | -0.71(-3.29%) |
Jan 19, 2016 | 21.71 | 21.89 | 21.42 | 21.61 | 81,397 | +0.27(+1.29%) |
Jan 15, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.32(-1.50%) | |
Jan 14, 2016 | 21.50 | 21.77 | 21.41 | 21.66 | 57,992 | +0.54(+2.56%) |
Jan 13, 2016 | 21.52 | 21.65 | 21.02 | 21.12 | 490,100 | -0.36(-1.68%) |
Jan 12, 2016 | 21.40 | 21.62 | 21.31 | 21.48 | 64,065 | -0.12(-0.56%) |
Jan 11, 2016 | 21.64 | 21.66 | 21.34 | 21.60 | 98,684 | +0.03(+0.14%) |
Jan 08, 2016 | 21.69 | 22.03 | 21.51 | 21.57 | 69,121 | -1.06(-4.68%) |
Jan 07, 2016 | 22.35 | 22.63 | 22.15 | 22.63 | 49,938 | +0.24(+1.07%) |
Jan 06, 2016 | 22.36 | 22.52 | 22.21 | 22.39 | 66,039 | -0.28(-1.24%) |
Jan 05, 2016 | 22.61 | 22.75 | 22.48 | 22.67 | 52,604 | -0.11(-0.50%) |
Jan 04, 2016 | 22.23 | 22.81 | 22.23 | 22.79 | 385,825 | -0.07(-0.28%) |
Dec 31, 2015 | 22.85 | 22.85 | 22.85 | 0 | -0.04(-0.20%) | |
Dec 30, 2015 | 22.84 | 23.13 | 22.83 | 22.89 | 29,488 | -0.25(-1.06%) |
Dec 29, 2015 | 22.88 | 23.17 | 22.88 | 23.14 | 52,473 | +0.66(+2.94%) |
Dec 28, 2015 | 22.48 | 22.59 | 22.29 | 22.48 | 53,594 | +0.00(+0.00%) |
Dec 24, 2015 | 22.48 | 22.48 | 22.48 | 0 | -0.21(-0.93%) | |
Dec 23, 2015 | 22.54 | 22.76 | 22.54 | 22.69 | 73,297 | +0.29(+1.29%) |
Dec 22, 2015 | 22.37 | 22.49 | 22.19 | 22.40 | 61,344 | -0.08(-0.36%) |
Dec 21, 2015 | 22.41 | 22.48 | 22.28 | 22.48 | 98,951 | +0.27(+1.19%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.15 | 22.21 | 73,860 | -0.30(-1.31%) |
Dec 17, 2015 | 22.70 | 22.84 | 22.51 | 22.51 | 156,464 | -0.04(-0.19%) |
Dec 16, 2015 | 22.64 | 22.68 | 22.39 | 22.55 | 49,379 | +0.60(+2.75%) |
Dec 15, 2015 | 22.00 | 22.16 | 21.93 | 21.95 | 92,252 | -0.52(-2.31%) |
Dec 14, 2015 | 22.74 | 22.74 | 22.38 | 22.47 | 56,017 | +0.49(+2.25%) |
Dec 11, 2015 | 22.14 | 22.21 | 21.92 | 21.98 | 30,297 | -0.16(-0.75%) |
Dec 10, 2015 | 21.99 | 22.22 | 21.99 | 22.14 | 44,140 | +0.15(+0.68%) |
Dec 09, 2015 | 22.31 | 22.31 | 21.94 | 21.99 | 68,971 | -0.29(-1.30%) |
Dec 08, 2015 | 22.20 | 22.34 | 22.20 | 22.28 | 60,983 | -0.25(-1.11%) |
Dec 07, 2015 | 22.57 | 22.57 | 22.41 | 22.53 | 111,715 | +0.23(+1.03%) |
Dec 04, 2015 | 22.01 | 22.30 | 21.90 | 22.30 | 39,770 | -0.01(-0.04%) |
Dec 03, 2015 | 22.45 | 22.51 | 22.10 | 22.31 | 46,850 | -0.17(-0.76%) |
Dec 02, 2015 | 22.71 | 22.90 | 22.40 | 22.48 | 164,958 | -0.41(-1.79%) |
Dec 01, 2015 | 22.86 | 23.00 | 22.67 | 22.89 | 24,457 | +0.46(+2.05%) |
Nov 30, 2015 | 22.30 | 22.60 | 22.30 | 22.43 | 37,387 | -0.81(-3.49%) |
Nov 27, 2015 | 23.08 | 23.42 | 23.08 | 23.24 | 36,667 | -0.27(-1.15%) |
Nov 25, 2015 | 23.51 | 23.51 | 23.51 | 0 | -0.23(-0.97%) | |
Nov 24, 2015 | 23.71 | 23.80 | 23.60 | 23.74 | 438,612 | +0.12(+0.51%) |
Nov 23, 2015 | 23.66 | 23.62 | 35,087 | -0.02(-0.08%) | ||
Nov 20, 2015 | 23.66 | 23.74 | 23.64 | 23.64 | 41,767 | +0.08(+0.34%) |
Nov 19, 2015 | 23.56 | 23.61 | 23.50 | 23.56 | 40,732 | -0.03(-0.13%) |
Nov 18, 2015 | 23.34 | 23.63 | 23.34 | 23.59 | 64,925 | +0.09(+0.36%) |
Nov 17, 2015 | 23.45 | 23.55 | 23.38 | 23.50 | 29,854 | +0.12(+0.53%) |
Nov 16, 2015 | 23.29 | 23.42 | 23.21 | 23.38 | 72,920 | +0.01(+0.04%) |
Nov 13, 2015 | 23.55 | 23.55 | 23.31 | 23.37 | 35,939 | +0.02(+0.09%) |
Nov 12, 2015 | 23.31 | 23.47 | 23.19 | 23.35 | 50,694 | -0.17(-0.72%) |
Nov 11, 2015 | 23.78 | 23.78 | 23.47 | 23.52 | 39,566 | +0.37(+1.60%) |
Nov 10, 2015 | 23.15 | 23.20 | 23.04 | 23.15 | 61,132 | +0.11(+0.48%) |
Nov 09, 2015 | 23.35 | 23.35 | 22.94 | 23.04 | 77,447 | -0.23(-1.01%) |
Nov 06, 2015 | 23.39 | 23.39 | 23.24 | 23.27 | 72,839 | -0.11(-0.45%) |
Nov 05, 2015 | 23.59 | 23.63 | 23.28 | 23.38 | 83,384 | +0.01(+0.04%) |
Nov 04, 2015 | 23.45 | 23.46 | 23.25 | 23.37 | 79,548 | +0.27(+1.17%) |
Nov 03, 2015 | 23.20 | 23.20 | 23.00 | 23.10 | 212,628 | -0.00(-0.02%) |
Nov 02, 2015 | 22.55 | 23.20 | 22.55 | 23.11 | 171,362 | +0.46(+2.05%) |
Oct 30, 2015 | 22.80 | 22.80 | 22.54 | 22.64 | 77,226 | -0.02(-0.09%) |
Oct 29, 2015 | 22.64 | 22.72 | 22.55 | 22.66 | 262,168 | -0.41(-1.78%) |
Oct 28, 2015 | 22.99 | 23.14 | 22.86 | 23.07 | 798,714 | +0.12(+0.50%) |
Oct 27, 2015 | 22.73 | 23.13 | 22.73 | 22.95 | 654,730 | -0.35(-1.48%) |
Oct 26, 2015 | 22.48 | 23.65 | 22.15 | 23.30 | 1,540,715 | +0.83(+3.69%) |
Oct 23, 2015 | 22.41 | 22.47 | 22.29 | 22.47 | 30,305 | -0.40(-1.75%) |
Oct 22, 2015 | 22.61 | 22.94 | 22.61 | 22.87 | 35,313 | +0.20(+0.88%) |
Oct 21, 2015 | 22.68 | 22.77 | 22.67 | 22.67 | 35,440 | +0.07(+0.29%) |
Oct 20, 2015 | 22.55 | 22.68 | 22.52 | 22.61 | 40,778 | -0.27(-1.18%) |
Oct 19, 2015 | 22.79 | 22.89 | 22.65 | 22.88 | 25,955 | +0.11(+0.46%) |
Oct 16, 2015 | 22.53 | 22.77 | 22.94 | 22.77 | 83,591 | -0.17(-0.74%) |
Oct 15, 2015 | 22.69 | 22.96 | 22.69 | 22.94 | 58,377 | +0.51(+2.27%) |
Oct 14, 2015 | 22.50 | 22.59 | 22.35 | 22.43 | 56,119 | -0.17(-0.75%) |
Oct 13, 2015 | 22.63 | 22.81 | 22.58 | 22.60 | 23,004 | -0.09(-0.40%) |
Oct 12, 2015 | 22.72 | 22.78 | 22.66 | 22.69 | 36,429 | +0.00(+0.00%) |
Oct 09, 2015 | 22.58 | 22.92 | 22.57 | 22.69 | 46,863 | +0.64(+2.90%) |
Oct 08, 2015 | 22.34 | 22.34 | 21.51 | 22.05 | 63,356 | -1.06(-4.59%) |
Oct 07, 2015 | 23.14 | 23.29 | 22.95 | 23.11 | 43,988 | +0.27(+1.20%) |
Oct 06, 2015 | 22.95 | 22.95 | 22.73 | 22.84 | 111,516 | -0.47(-2.04%) |
Oct 05, 2015 | 22.92 | 23.36 | 22.92 | 23.31 | 88,886 | +0.36(+1.57%) |
Oct 02, 2015 | 23.07 | 23.07 | 22.57 | 22.95 | 146,560 | +0.29(+1.28%) |
Oct 01, 2015 | 22.62 | 22.66 | 22.47 | 22.66 | 32,418 | -0.13(-0.57%) |
Sep 30, 2015 | 22.63 | 22.82 | 22.60 | 22.79 | 66,864 | +0.77(+3.47%) |
Sep 29, 2015 | 22.02 | 22.08 | 21.90 | 22.02 | 145,512 | -0.10(-0.43%) |
Sep 28, 2015 | 22.32 | 22.32 | 22.04 | 22.12 | 41,734 | +0.03(+0.14%) |
Sep 25, 2015 | 22.35 | 22.35 | 22.02 | 22.09 | 33,659 | +0.06(+0.27%) |
Sep 24, 2015 | 21.82 | 22.03 | 21.72 | 22.03 | 66,325 | +0.85(+4.01%) |
Sep 23, 2015 | 21.18 | 21.18 | 21.00 | 21.18 | 33,927 | +0.00(+0.00%) |
Sep 22, 2015 | 21.34 | 21.47 | 21.04 | 21.18 | 135,563 | -0.29(-1.35%) |
Sep 21, 2015 | 21.41 | 21.47 | 21.35 | 21.47 | 41,341 | +0.11(+0.51%) |
Sep 18, 2015 | 21.40 | 21.42 | 21.35 | 21.36 | 86,228 | +0.37(+1.76%) |
Sep 17, 2015 | 20.85 | 21.14 | 20.80 | 20.99 | 49,958 | -0.09(-0.43%) |
Sep 16, 2015 | 20.86 | 21.08 | 20.86 | 21.08 | 58,312 | -0.27(-1.26%) |
Sep 15, 2015 | 21.13 | 21.36 | 21.06 | 21.35 | 436,198 | +0.64(+3.09%) |
Sep 14, 2015 | 20.66 | 20.74 | 20.63 | 20.71 | 32,549 | +0.05(+0.24%) |
Sep 11, 2015 | 20.66 | 20.69 | 20.54 | 20.66 | 48,082 | +0.46(+2.28%) |
Sep 10, 2015 | 20.19 | 20.30 | 20.12 | 20.20 | 27,237 | -0.38(-1.85%) |
Sep 09, 2015 | 20.93 | 20.93 | 20.58 | 20.58 | 57,222 | +0.19(+0.93%) |
Sep 08, 2015 | 20.33 | 20.48 | 20.32 | 20.39 | 42,190 | -0.03(-0.15%) |
Sep 04, 2015 | 20.42 | 20.42 | 20.42 | 0 | -0.50(-2.39%) | |
Sep 03, 2015 | 20.95 | 21.01 | 20.85 | 20.92 | 57,868 | -0.10(-0.48%) |
Sep 02, 2015 | 20.92 | 21.03 | 20.71 | 21.02 | 62,703 | +0.39(+1.89%) |
Sep 01, 2015 | 20.57 | 20.73 | 20.50 | 20.63 | 56,785 | -1.12(-5.13%) |
Aug 31, 2015 | 21.73 | 21.88 | 21.70 | 21.75 | 57,002 | -0.39(-1.78%) |
Aug 28, 2015 | 22.11 | 22.16 | 22.01 | 22.14 | 84,387 | -0.05(-0.23%) |
Aug 27, 2015 | 22.00 | 22.19 | 21.95 | 22.19 | 37,392 | +0.47(+2.16%) |
Aug 26, 2015 | 21.40 | 21.72 | 21.21 | 21.72 | 56,918 | +0.60(+2.84%) |
Aug 25, 2015 | 21.77 | 21.77 | 20.96 | 21.12 | 74,202 | -0.42(-1.95%) |
Aug 24, 2015 | 21.21 | 21.68 | 20.80 | 21.54 | 68,525 | -0.62(-2.80%) |
Aug 21, 2015 | 22.59 | 22.65 | 22.08 | 22.16 | 53,382 | -0.36(-1.62%) |
Aug 20, 2015 | 22.68 | 22.69 | 22.49 | 22.52 | 46,459 | -0.54(-2.32%) |
Aug 19, 2015 | 23.04 | 23.12 | 22.97 | 23.06 | 39,901 | -0.12(-0.52%) |
Aug 18, 2015 | 23.14 | 23.23 | 23.10 | 23.18 | 54,440 | -0.38(-1.59%) |
Aug 17, 2015 | 23.46 | 23.58 | 23.46 | 23.55 | 14,895 | +0.00(+0.02%) |
Aug 14, 2015 | 23.46 | 23.55 | 23.41 | 23.55 | 36,943 | +0.17(+0.73%) |
Aug 13, 2015 | 23.39 | 23.51 | 23.32 | 23.38 | 291,422 | +0.19(+0.82%) |
Aug 12, 2015 | 22.99 | 23.19 | 22.92 | 23.19 | 388,548 | +0.08(+0.35%) |
Aug 11, 2015 | 23.10 | 23.11 | 22.96 | 23.11 | 379,810 | -0.60(-2.53%) |
Aug 10, 2015 | 23.69 | 23.77 | 23.65 | 23.71 | 77,294 | +0.54(+2.33%) |
Aug 07, 2015 | 23.06 | 23.17 | 23.06 | 23.17 | 329,473 | -0.24(-1.03%) |
Aug 06, 2015 | 23.40 | 23.53 | 23.33 | 23.41 | 49,784 | -0.41(-1.72%) |
Aug 05, 2015 | 23.87 | 23.87 | 23.80 | 23.82 | 38,533 | +0.16(+0.68%) |
Aug 04, 2015 | 23.64 | 23.67 | 23.56 | 23.66 | 26,966 | +0.45(+1.94%) |
Aug 03, 2015 | 23.09 | 23.21 | 23.05 | 23.21 | 44,236 | +0.14(+0.63%) |
Jul 31, 2015 | 23.12 | 23.14 | 23.00 | 23.07 | 40,813 | +0.21(+0.90%) |
Jul 30, 2015 | 22.71 | 22.86 | 22.71 | 22.86 | 37,005 | -0.52(-2.22%) |
Jul 29, 2015 | 23.02 | 23.40 | 23.02 | 23.38 | 27,488 | +0.74(+3.27%) |
Jul 28, 2015 | 22.53 | 22.69 | 22.53 | 22.64 | 59,799 | +0.15(+0.67%) |
Jul 27, 2015 | 22.62 | 22.68 | 22.43 | 22.49 | 87,012 | -0.18(-0.77%) |
Jul 24, 2015 | 22.82 | 22.82 | 22.63 | 22.66 | 40,481 | -0.14(-0.59%) |
Jul 23, 2015 | 22.72 | 22.88 | 22.72 | 22.80 | 50,309 | +0.43(+1.92%) |
Jul 22, 2015 | 22.36 | 22.44 | 22.32 | 22.37 | 42,232 | +0.05(+0.22%) |
Jul 21, 2015 | 22.29 | 22.39 | 22.23 | 22.32 | 35,422 | -0.02(-0.09%) |
Jul 20, 2015 | 22.32 | 22.40 | 22.29 | 22.34 | 68,943 | +0.01(+0.04%) |
Jul 17, 2015 | 22.21 | 22.34 | 22.21 | 22.33 | 48,754 | -0.07(-0.31%) |
Jul 16, 2015 | 22.36 | 22.44 | 22.33 | 22.40 | 71,706 | +0.13(+0.58%) |
Jul 15, 2015 | 22.27 | 22.36 | 22.19 | 22.27 | 96,714 | +0.00(+0.00%) |
Jul 14, 2015 | 22.13 | 22.28 | 22.13 | 22.27 | 44,450 | +0.28(+1.27%) |
Jul 13, 2015 | 21.95 | 22.02 | 21.94 | 21.99 | 77,956 | +0.66(+3.09%) |
Jul 10, 2015 | 21.24 | 21.35 | 21.20 | 21.33 | 49,663 | -0.16(-0.74%) |
Jul 09, 2015 | 21.69 | 21.71 | 21.47 | 21.49 | 35,785 | -0.01(-0.05%) |
Jul 08, 2015 | 21.65 | 21.70 | 21.38 | 21.50 | 57,155 | -0.49(-2.23%) |
Jul 07, 2015 | 21.88 | 22.03 | 21.80 | 21.99 | 58,845 | +0.36(+1.66%) |
Jul 06, 2015 | 21.57 | 21.71 | 21.55 | 21.63 | 81,731 | +0.11(+0.51%) |
Jul 02, 2015 | 21.52 | 21.52 | 21.52 | 0 | -0.17(-0.78%) | |
Jul 01, 2015 | 21.72 | 21.77 | 21.65 | 21.69 | 459,961 | +0.21(+0.98%) |
Jun 30, 2015 | 21.48 | 21.58 | 21.44 | 21.48 | 58,703 | +0.27(+1.27%) |
Jun 29, 2015 | 21.25 | 21.35 | 21.12 | 21.21 | 41,401 | -0.27(-1.26%) |
Jun 26, 2015 | 21.41 | 21.50 | 21.37 | 21.48 | 54,017 | +0.02(+0.09%) |
Jun 25, 2015 | 21.50 | 21.52 | 21.40 | 21.46 | 391,064 | +0.37(+1.73%) |
Jun 24, 2015 | 21.24 | 21.24 | 21.03 | 21.09 | 78,708 | -0.14(-0.68%) |
Jun 23, 2015 | 21.22 | 21.24 | 21.14 | 21.24 | 46,595 | +0.04(+0.19%) |
Jun 22, 2015 | 21.23 | 21.28 | 21.16 | 21.20 | 44,595 | +0.23(+1.10%) |
Jun 19, 2015 | 20.77 | 20.97 | 20.77 | 20.97 | 57,118 | +0.47(+2.29%) |
Jun 18, 2015 | 20.32 | 20.55 | 20.32 | 20.50 | 109,306 | -0.07(-0.34%) |
Jun 17, 2015 | 20.63 | 20.40 | 20.57 | 64,805 | -0.22(-1.06%) | |
Jun 16, 2015 | 20.68 | 20.80 | 20.67 | 20.79 | 32,951 | -0.05(-0.26%) |
Jun 15, 2015 | 20.81 | 20.88 | 20.71 | 20.84 | 57,186 | +0.00(+0.02%) |
Jun 12, 2015 | 20.77 | 20.87 | 20.75 | 20.84 | 40,611 | -0.05(-0.24%) |
Jun 11, 2015 | 21.06 | 21.06 | 20.82 | 20.89 | 42,164 | +0.33(+1.61%) |
Jun 10, 2015 | 20.50 | 20.61 | 20.46 | 20.56 | 60,478 | +0.22(+1.08%) |
Jun 09, 2015 | 20.36 | 20.41 | 20.30 | 20.34 | 112,326 | -0.06(-0.29%) |
Jun 08, 2015 | 20.38 | 20.40 | 20.33 | 20.40 | 34,461 | -0.18(-0.88%) |
Jun 05, 2015 | 20.48 | 20.63 | 20.48 | 20.58 | 35,482 | -0.06(-0.27%) |
Jun 04, 2015 | 20.57 | 20.73 | 20.57 | 20.64 | 40,544 | +0.01(+0.02%) |
Jun 03, 2015 | 20.51 | 20.66 | 20.51 | 20.63 | 50,042 | +0.31(+1.53%) |
Jun 02, 2015 | 20.22 | 20.39 | 20.19 | 20.32 | 191,848 | -0.13(-0.64%) |