Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.12 | 25.15 | 24.85 | 25.00 | 465,199 | +0.03(+0.13%) |
May 27, 2016 | 24.84 | 24.97 | 24.97 | 24.97 | 484,819 | +0.15(+0.61%) |
May 26, 2016 | 24.94 | 24.94 | 24.52 | 24.81 | 883,402 | -0.09(-0.35%) |
May 25, 2016 | 25.05 | 25.41 | 24.90 | 24.90 | 898,695 | -0.01(-0.03%) |
May 24, 2016 | 24.80 | 25.12 | 24.72 | 24.91 | 468,557 | +0.27(+1.10%) |
May 23, 2016 | 24.45 | 24.80 | 24.33 | 24.64 | 628,569 | +0.21(+0.85%) |
May 20, 2016 | 24.09 | 24.61 | 24.02 | 24.43 | 677,961 | +0.43(+1.79%) |
May 19, 2016 | 23.84 | 24.26 | 23.61 | 24.00 | 947,107 | +0.07(+0.30%) |
May 18, 2016 | 23.33 | 24.31 | 23.33 | 23.93 | 1,347,612 | +0.57(+2.46%) |
May 17, 2016 | 23.33 | 23.84 | 22.97 | 23.35 | 478,065 | +0.01(+0.03%) |
May 16, 2016 | 23.19 | 23.48 | 23.15 | 23.35 | 356,098 | +0.17(+0.72%) |
May 13, 2016 | 23.71 | 23.98 | 22.97 | 23.18 | 608,862 | -0.58(-2.45%) |
May 12, 2016 | 23.83 | 23.98 | 23.41 | 23.76 | 698,065 | +0.02(+0.10%) |
May 11, 2016 | 23.67 | 23.88 | 23.50 | 23.74 | 516,690 | -0.01(-0.03%) |
May 10, 2016 | 23.29 | 23.78 | 23.23 | 23.75 | 416,864 | +0.59(+2.55%) |
May 09, 2016 | 23.09 | 23.18 | 22.83 | 23.15 | 471,947 | +0.06(+0.24%) |
May 06, 2016 | 22.69 | 23.13 | 22.69 | 23.10 | 425,954 | +0.19(+0.84%) |
May 05, 2016 | 23.31 | 23.43 | 22.89 | 22.91 | 433,113 | -0.33(-1.41%) |
May 04, 2016 | 23.15 | 23.54 | 22.88 | 23.23 | 693,411 | -0.14(-0.61%) |
May 03, 2016 | 23.53 | 23.53 | 23.15 | 23.38 | 554,625 | -0.43(-1.81%) |
May 02, 2016 | 23.86 | 23.89 | 23.57 | 23.81 | 580,811 | +0.10(+0.44%) |
Apr 29, 2016 | 23.67 | 23.95 | 23.49 | 23.71 | 436,598 | -0.03(-0.12%) |
Apr 28, 2016 | 23.91 | 24.26 | 23.67 | 23.73 | 532,323 | -0.30(-1.24%) |
Apr 27, 2016 | 23.97 | 24.19 | 23.67 | 24.03 | 504,973 | -0.02(-0.10%) |
Apr 26, 2016 | 23.58 | 24.10 | 23.39 | 24.06 | 760,427 | +0.57(+2.45%) |
Apr 25, 2016 | 22.76 | 24.09 | 22.69 | 23.48 | 788,973 | -0.47(-1.96%) |
Apr 22, 2016 | 23.75 | 24.22 | 23.71 | 23.95 | 715,396 | +0.29(+1.21%) |
Apr 21, 2016 | 23.76 | 23.99 | 23.66 | 23.67 | 1,121,935 | -0.07(-0.30%) |
Apr 20, 2016 | 23.51 | 23.86 | 23.45 | 23.74 | 499,708 | +0.36(+1.54%) |
Apr 19, 2016 | 23.09 | 23.45 | 23.09 | 23.38 | 317,251 | +0.35(+1.52%) |
Apr 18, 2016 | 22.64 | 23.08 | 22.48 | 23.03 | 375,685 | +0.27(+1.19%) |
Apr 15, 2016 | 22.83 | 22.97 | 22.50 | 22.76 | 684,342 | -0.06(-0.28%) |
Apr 14, 2016 | 22.22 | 23.07 | 22.18 | 22.82 | 843,913 | +0.49(+2.21%) |
Apr 13, 2016 | 21.97 | 22.72 | 21.89 | 22.33 | 669,949 | +0.51(+2.34%) |
Apr 12, 2016 | 21.39 | 21.81 | 21.22 | 21.81 | 649,608 | +0.41(+1.94%) |
Apr 11, 2016 | 21.54 | 21.58 | 21.15 | 21.40 | 599,263 | +0.12(+0.56%) |
Apr 08, 2016 | 21.58 | 21.66 | 21.16 | 21.28 | 545,097 | +0.02(+0.07%) |
Apr 07, 2016 | 21.63 | 21.76 | 21.13 | 21.26 | 929,050 | -0.49(-2.27%) |
Apr 06, 2016 | 21.83 | 22.02 | 21.62 | 21.76 | 584,950 | -0.07(-0.33%) |
Apr 05, 2016 | 22.15 | 22.31 | 21.77 | 21.83 | 520,301 | -0.59(-2.63%) |
Apr 04, 2016 | 22.64 | 22.80 | 22.29 | 22.42 | 335,406 | -0.22(-0.99%) |
Apr 01, 2016 | 22.62 | 22.67 | 22.22 | 22.64 | 633,689 | -0.18(-0.77%) |
Mar 31, 2016 | 22.72 | 23.00 | 22.61 | 22.82 | 512,982 | +0.04(+0.18%) |
Mar 30, 2016 | 22.56 | 22.99 | 22.56 | 22.78 | 400,085 | +0.33(+1.46%) |
Mar 29, 2016 | 22.29 | 22.46 | 21.77 | 22.45 | 402,940 | +0.04(+0.18%) |
Mar 28, 2016 | 22.20 | 22.63 | 22.17 | 22.41 | 373,645 | +0.13(+0.57%) |
Mar 24, 2016 | 22.26 | 22.29 | 22.29 | 22.29 | 324,592 | -0.25(-1.10%) |
Mar 23, 2016 | 22.85 | 23.04 | 22.53 | 22.53 | 433,462 | -0.44(-1.91%) |
Mar 22, 2016 | 22.60 | 23.07 | 22.28 | 22.97 | 535,288 | +0.20(+0.88%) |
Mar 21, 2016 | 22.77 | 23.09 | 22.35 | 22.77 | 507,222 | -0.02(-0.07%) |
Mar 18, 2016 | 22.63 | 23.12 | 22.25 | 22.79 | 1,498,258 | +0.35(+1.56%) |
Mar 17, 2016 | 21.91 | 22.61 | 21.67 | 22.44 | 767,705 | +0.60(+2.74%) |
Mar 16, 2016 | 21.83 | 22.23 | 21.51 | 21.84 | 668,663 | -0.05(-0.22%) |
Mar 15, 2016 | 22.30 | 22.33 | 21.85 | 21.89 | 442,430 | -0.55(-2.45%) |
Mar 14, 2016 | 22.64 | 22.64 | 22.26 | 22.44 | 526,296 | -0.18(-0.78%) |
Mar 11, 2016 | 22.11 | 22.66 | 22.11 | 22.61 | 686,528 | +0.73(+3.32%) |
Mar 10, 2016 | 21.77 | 21.93 | 21.37 | 21.89 | 455,361 | +0.27(+1.25%) |
Mar 09, 2016 | 21.75 | 22.27 | 21.54 | 21.62 | 482,392 | +0.08(+0.37%) |
Mar 08, 2016 | 22.04 | 22.22 | 21.49 | 21.54 | 795,165 | -0.80(-3.59%) |
Mar 07, 2016 | 21.81 | 22.36 | 21.52 | 22.34 | 684,950 | +0.41(+1.88%) |
Mar 04, 2016 | 22.07 | 22.23 | 21.76 | 21.92 | 672,639 | -0.08(-0.36%) |
Mar 03, 2016 | 21.47 | 22.03 | 21.35 | 22.00 | 694,918 | +0.43(+1.99%) |
Mar 02, 2016 | 21.46 | 21.71 | 20.85 | 21.58 | 677,718 | +0.04(+0.18%) |
Mar 01, 2016 | 21.19 | 21.59 | 21.01 | 21.54 | 1,414,810 | +0.52(+2.45%) |
Feb 29, 2016 | 21.17 | 21.31 | 20.73 | 21.02 | 1,149,634 | -0.15(-0.71%) |
Feb 26, 2016 | 20.91 | 21.20 | 20.72 | 21.17 | 797,510 | +0.40(+1.91%) |
Feb 25, 2016 | 20.59 | 21.00 | 20.45 | 20.77 | 1,198,470 | +0.33(+1.63%) |
Feb 24, 2016 | 20.18 | 20.49 | 19.72 | 20.44 | 894,723 | -0.11(-0.54%) |
Feb 23, 2016 | 21.15 | 21.15 | 20.40 | 20.55 | 552,651 | -0.59(-2.81%) |
Feb 22, 2016 | 20.62 | 21.15 | 20.29 | 21.15 | 533,256 | +0.63(+3.09%) |
Feb 19, 2016 | 20.44 | 20.66 | 20.23 | 20.51 | 1,053,980 | -0.10(-0.50%) |
Feb 18, 2016 | 20.85 | 20.85 | 20.50 | 20.62 | 1,469,292 | -0.21(-1.03%) |
Feb 17, 2016 | 20.97 | 21.27 | 20.66 | 20.83 | 1,489,774 | +0.10(+0.46%) |
Feb 16, 2016 | 20.54 | 20.77 | 20.19 | 20.73 | 645,017 | +0.54(+2.67%) |
Feb 12, 2016 | 19.34 | 20.20 | 20.20 | 20.20 | 914,764 | +1.21(+6.35%) |
Feb 11, 2016 | 18.97 | 19.17 | 18.65 | 18.99 | 1,195,327 | -0.60(-3.08%) |
Feb 10, 2016 | 19.53 | 20.13 | 19.42 | 19.59 | 864,794 | +0.29(+1.48%) |
Feb 09, 2016 | 18.90 | 19.45 | 18.90 | 19.31 | 954,270 | +0.03(+0.16%) |
Feb 08, 2016 | 19.60 | 19.74 | 19.19 | 19.27 | 1,206,891 | -0.62(-3.11%) |
Feb 05, 2016 | 19.86 | 20.16 | 19.58 | 19.89 | 955,491 | +0.06(+0.32%) |
Feb 04, 2016 | 19.69 | 20.35 | 19.62 | 19.83 | 1,387,744 | +0.15(+0.77%) |
Feb 03, 2016 | 19.83 | 20.11 | 18.72 | 19.68 | 1,100,755 | +0.06(+0.32%) |
Feb 02, 2016 | 19.61 | 19.69 | 19.39 | 19.62 | 1,079,698 | -0.39(-1.94%) |
Feb 01, 2016 | 19.64 | 20.25 | 19.64 | 20.00 | 826,779 | +0.06(+0.32%) |
Jan 29, 2016 | 19.48 | 19.94 | 19.31 | 19.94 | 725,440 | +0.36(+1.82%) |
Jan 28, 2016 | 19.71 | 20.19 | 19.47 | 19.58 | 1,103,318 | +0.06(+0.32%) |
Jan 27, 2016 | 19.31 | 20.18 | 19.18 | 19.52 | 1,323,655 | +0.25(+1.28%) |
Jan 26, 2016 | 17.94 | 19.63 | 17.94 | 19.27 | 1,165,403 | +1.33(+7.43%) |
Jan 25, 2016 | 18.33 | 18.38 | 17.89 | 17.94 | 1,486,353 | -0.63(-3.37%) |
Jan 22, 2016 | 18.35 | 18.64 | 18.09 | 18.57 | 998,004 | +0.40(+2.23%) |
Jan 21, 2016 | 18.28 | 18.59 | 17.91 | 18.16 | 1,492,456 | -0.14(-0.78%) |
Jan 20, 2016 | 18.32 | 18.53 | 17.77 | 18.31 | 827,780 | -0.44(-2.37%) |
Jan 19, 2016 | 19.71 | 19.71 | 18.55 | 18.75 | 889,733 | -0.40(-2.07%) |
Jan 15, 2016 | 19.05 | 19.15 | 19.15 | 19.15 | 791,215 | -0.47(-2.39%) |
Jan 14, 2016 | 19.50 | 19.63 | 19.05 | 19.62 | 995,520 | +0.29(+1.52%) |
Jan 13, 2016 | 19.95 | 20.14 | 19.20 | 19.32 | 1,040,490 | -0.60(-3.03%) |
Jan 12, 2016 | 20.50 | 20.50 | 19.61 | 19.93 | 851,259 | -0.25(-1.22%) |
Jan 11, 2016 | 20.66 | 21.05 | 20.06 | 20.17 | 524,640 | -0.33(-1.59%) |
Jan 08, 2016 | 21.12 | 21.12 | 20.46 | 20.50 | 864,245 | -0.37(-1.79%) |
Jan 07, 2016 | 21.42 | 21.50 | 20.76 | 20.87 | 816,136 | -0.94(-4.33%) |
Jan 06, 2016 | 21.77 | 22.17 | 21.65 | 21.81 | 877,197 | -0.33(-1.47%) |
Jan 05, 2016 | 22.19 | 22.35 | 21.92 | 22.14 | 811,795 | +0.01(+0.04%) |
Jan 04, 2016 | 21.96 | 22.31 | 21.91 | 22.13 | 792,205 | -0.35(-1.55%) |
Dec 31, 2015 | 22.50 | 22.48 | 22.48 | 22.48 | 580,048 | -0.15(-0.67%) |
Dec 30, 2015 | 23.17 | 23.17 | 22.60 | 22.63 | 715,863 | -0.55(-2.36%) |
Dec 29, 2015 | 23.08 | 23.32 | 22.86 | 23.18 | 695,629 | +0.29(+1.25%) |
Dec 28, 2015 | 22.96 | 23.16 | 21.75 | 22.89 | 561,533 | -0.21(-0.89%) |
Dec 24, 2015 | 22.68 | 23.10 | 23.10 | 23.10 | 395,734 | +0.46(+2.03%) |
Dec 23, 2015 | 22.41 | 22.78 | 22.41 | 22.64 | 663,731 | +0.26(+1.17%) |
Dec 22, 2015 | 22.35 | 22.43 | 22.00 | 22.38 | 709,953 | +0.08(+0.36%) |
Dec 21, 2015 | 21.83 | 22.33 | 21.78 | 22.30 | 1,136,021 | +0.52(+2.37%) |
Dec 18, 2015 | 21.27 | 22.19 | 21.10 | 21.78 | 3,212,480 | +0.52(+2.42%) |
Dec 17, 2015 | 21.68 | 21.74 | 21.24 | 21.27 | 1,119,145 | -0.36(-1.64%) |
Dec 16, 2015 | 21.41 | 21.81 | 21.23 | 21.62 | 1,390,421 | +0.02(+0.11%) |
Dec 15, 2015 | 21.55 | 21.70 | 21.30 | 21.60 | 1,325,670 | +0.27(+1.26%) |
Dec 14, 2015 | 21.72 | 21.87 | 21.22 | 21.33 | 1,695,323 | -0.56(-2.56%) |
Dec 11, 2015 | 22.21 | 22.34 | 21.64 | 21.89 | 1,228,298 | -0.66(-2.94%) |
Dec 10, 2015 | 22.03 | 22.96 | 21.83 | 22.55 | 1,231,362 | +0.58(+2.62%) |
Dec 09, 2015 | 21.87 | 22.33 | 21.87 | 21.98 | 1,050,785 | -0.05(-0.21%) |
Dec 08, 2015 | 22.20 | 22.45 | 21.86 | 22.02 | 888,363 | -0.45(-2.00%) |
Dec 07, 2015 | 23.02 | 23.14 | 22.20 | 22.47 | 804,827 | -0.63(-2.73%) |
Dec 04, 2015 | 22.82 | 23.59 | 22.57 | 23.10 | 907,738 | +0.21(+0.93%) |
Dec 03, 2015 | 23.54 | 23.63 | 22.84 | 22.89 | 928,429 | -0.50(-2.16%) |
Dec 02, 2015 | 23.53 | 23.81 | 23.34 | 23.40 | 795,443 | -0.13(-0.57%) |
Dec 01, 2015 | 23.55 | 23.57 | 23.25 | 23.53 | 913,853 | +0.09(+0.40%) |
Nov 30, 2015 | 23.13 | 23.48 | 23.09 | 23.44 | 575,426 | +0.20(+0.88%) |
Nov 27, 2015 | 23.27 | 23.27 | 22.96 | 23.23 | 278,074 | +0.00(+0.00%) |
Nov 25, 2015 | 23.07 | 23.23 | 23.23 | 23.23 | 541,077 | +0.19(+0.82%) |
Nov 24, 2015 | 22.80 | 23.08 | 22.73 | 23.04 | 760,485 | +0.13(+0.55%) |
Nov 23, 2015 | 22.76 | 23.04 | 22.40 | 22.91 | 969,545 | +0.23(+1.01%) |
Nov 20, 2015 | 22.89 | 22.95 | 22.62 | 22.69 | 637,936 | -0.11(-0.48%) |
Nov 19, 2015 | 22.79 | 22.96 | 22.54 | 22.80 | 513,531 | -0.03(-0.14%) |
Nov 18, 2015 | 22.52 | 22.91 | 22.51 | 22.83 | 899,882 | +0.36(+1.58%) |
Nov 17, 2015 | 22.50 | 22.88 | 22.39 | 22.47 | 559,338 | -0.02(-0.07%) |
Nov 16, 2015 | 22.34 | 22.52 | 22.16 | 22.49 | 691,515 | +0.01(+0.04%) |
Nov 13, 2015 | 22.48 | 22.69 | 22.17 | 22.48 | 893,725 | -0.05(-0.21%) |
Nov 12, 2015 | 22.89 | 23.11 | 22.32 | 22.53 | 1,500,923 | -0.56(-2.43%) |
Nov 11, 2015 | 23.83 | 23.85 | 23.08 | 23.09 | 655,834 | -0.52(-2.21%) |
Nov 10, 2015 | 23.60 | 23.90 | 23.43 | 23.61 | 894,814 | -0.08(-0.33%) |
Nov 09, 2015 | 23.77 | 24.24 | 22.97 | 23.69 | 857,774 | -0.13(-0.53%) |
Nov 06, 2015 | 23.79 | 24.47 | 23.63 | 23.81 | 1,487,074 | +0.46(+1.96%) |
Nov 05, 2015 | 23.40 | 23.54 | 23.04 | 23.36 | 1,576,398 | -0.05(-0.20%) |
Nov 04, 2015 | 23.47 | 23.51 | 23.14 | 23.40 | 517,783 | +0.02(+0.10%) |
Nov 03, 2015 | 23.44 | 23.76 | 23.27 | 23.38 | 1,222,089 | +0.01(+0.03%) |
Nov 02, 2015 | 23.70 | 23.73 | 23.31 | 23.37 | 1,477,770 | +0.05(+0.20%) |
Oct 30, 2015 | 23.73 | 23.90 | 23.14 | 23.32 | 1,157,316 | -0.43(-1.83%) |
Oct 29, 2015 | 24.13 | 24.41 | 23.74 | 23.76 | 798,130 | -0.30(-1.25%) |
Oct 28, 2015 | 23.20 | 24.17 | 23.14 | 24.06 | 765,901 | +0.84(+3.64%) |
Oct 27, 2015 | 23.44 | 23.66 | 23.06 | 23.21 | 885,843 | -0.33(-1.41%) |
Oct 26, 2015 | 23.74 | 23.86 | 23.41 | 23.55 | 1,030,913 | -0.32(-1.35%) |
Oct 23, 2015 | 24.74 | 24.74 | 23.44 | 23.87 | 2,710,640 | -0.89(-3.60%) |
Oct 22, 2015 | 24.97 | 25.61 | 24.59 | 24.76 | 1,026,503 | -0.05(-0.19%) |
Oct 21, 2015 | 25.11 | 25.55 | 24.78 | 24.81 | 526,086 | -0.28(-1.13%) |
Oct 20, 2015 | 24.82 | 25.49 | 24.71 | 25.09 | 673,900 | +0.24(+0.98%) |
Oct 19, 2015 | 24.53 | 25.03 | 24.53 | 24.85 | 818,614 | +0.14(+0.57%) |
Oct 16, 2015 | 24.75 | 24.86 | 24.46 | 24.71 | 567,593 | +0.03(+0.13%) |
Oct 15, 2015 | 24.64 | 25.12 | 24.37 | 24.67 | 950,197 | +0.28(+1.16%) |
Oct 14, 2015 | 25.14 | 25.18 | 24.34 | 24.39 | 634,997 | -0.89(-3.53%) |
Oct 13, 2015 | 25.23 | 25.58 | 24.97 | 25.28 | 589,540 | -0.15(-0.59%) |
Oct 12, 2015 | 25.26 | 25.61 | 25.02 | 25.43 | 879,460 | +0.21(+0.81%) |
Oct 09, 2015 | 25.65 | 25.86 | 25.12 | 25.23 | 603,972 | -0.32(-1.27%) |
Oct 08, 2015 | 25.24 | 25.63 | 25.15 | 25.55 | 997,407 | +0.22(+0.87%) |
Oct 07, 2015 | 25.04 | 25.48 | 24.84 | 25.33 | 1,090,502 | +0.35(+1.39%) |
Oct 06, 2015 | 24.70 | 25.05 | 24.57 | 24.98 | 1,553,128 | +0.22(+0.89%) |
Oct 05, 2015 | 23.64 | 24.96 | 23.64 | 24.76 | 2,623,970 | +1.18(+4.98%) |
Oct 02, 2015 | 23.51 | 23.65 | 22.69 | 23.59 | 2,031,945 | -0.46(-1.90%) |
Oct 01, 2015 | 23.77 | 24.13 | 23.69 | 24.04 | 903,116 | +0.20(+0.83%) |
Sep 30, 2015 | 24.07 | 24.23 | 23.62 | 23.85 | 1,054,619 | +0.29(+1.24%) |
Sep 29, 2015 | 23.83 | 23.83 | 23.38 | 23.55 | 672,244 | -0.13(-0.57%) |
Sep 28, 2015 | 23.60 | 23.91 | 23.55 | 23.69 | 2,283,769 | -0.15(-0.63%) |
Sep 25, 2015 | 23.91 | 24.11 | 23.66 | 23.84 | 822,901 | +0.33(+1.41%) |
Sep 24, 2015 | 23.11 | 23.56 | 23.07 | 23.51 | 798,875 | +0.06(+0.27%) |
Sep 23, 2015 | 23.40 | 23.66 | 23.18 | 23.44 | 919,269 | +0.16(+0.67%) |
Sep 22, 2015 | 22.90 | 23.31 | 22.67 | 23.29 | 1,117,562 | +0.19(+0.82%) |
Sep 21, 2015 | 23.36 | 23.43 | 22.71 | 23.10 | 1,624,728 | +0.02(+0.10%) |
Sep 18, 2015 | 23.00 | 23.77 | 22.67 | 23.07 | 1,871,946 | -0.38(-1.61%) |
Sep 17, 2015 | 23.98 | 24.21 | 23.40 | 23.45 | 1,011,722 | -0.53(-2.23%) |
Sep 16, 2015 | 24.14 | 24.37 | 23.79 | 23.98 | 590,249 | -0.21(-0.88%) |
Sep 15, 2015 | 23.86 | 24.28 | 23.69 | 24.20 | 888,751 | +0.38(+1.62%) |
Sep 14, 2015 | 23.62 | 23.95 | 23.40 | 23.81 | 610,370 | +0.20(+0.86%) |
Sep 11, 2015 | 23.75 | 23.88 | 23.49 | 23.61 | 543,122 | -0.34(-1.41%) |
Sep 10, 2015 | 23.79 | 24.26 | 23.62 | 23.95 | 589,128 | +0.05(+0.23%) |
Sep 09, 2015 | 24.59 | 24.66 | 23.86 | 23.89 | 654,633 | -0.40(-1.65%) |
Sep 08, 2015 | 23.94 | 24.31 | 23.94 | 24.29 | 794,672 | +0.72(+3.06%) |
Sep 04, 2015 | 23.69 | 23.57 | 23.57 | 23.57 | 591,453 | -0.22(-0.92%) |
Sep 03, 2015 | 23.40 | 23.96 | 23.29 | 23.79 | 1,368,930 | +0.28(+1.20%) |
Sep 02, 2015 | 22.77 | 24.08 | 22.77 | 23.51 | 1,570,955 | +1.40(+6.32%) |
Sep 01, 2015 | 22.39 | 22.87 | 21.91 | 22.11 | 1,039,791 | -0.93(-4.05%) |
Aug 31, 2015 | 22.50 | 23.15 | 22.34 | 23.04 | 971,292 | +0.64(+2.84%) |
Aug 28, 2015 | 22.46 | 22.75 | 22.26 | 22.41 | 813,493 | -0.20(-0.90%) |
Aug 27, 2015 | 22.71 | 22.80 | 22.35 | 22.61 | 890,527 | +0.22(+0.98%) |
Aug 26, 2015 | 21.90 | 22.49 | 21.49 | 22.39 | 1,591,939 | +1.05(+4.93%) |
Aug 25, 2015 | 22.78 | 23.06 | 21.32 | 21.34 | 1,657,160 | -0.64(-2.89%) |
Aug 24, 2015 | 22.04 | 22.89 | 21.44 | 21.98 | 1,365,607 | -1.18(-5.08%) |
Aug 21, 2015 | 23.27 | 23.50 | 23.11 | 23.15 | 1,562,697 | -0.38(-1.63%) |
Aug 20, 2015 | 23.49 | 23.69 | 23.11 | 23.54 | 1,061,667 | -0.20(-0.83%) |
Aug 19, 2015 | 24.22 | 24.24 | 23.57 | 23.73 | 1,346,532 | -0.51(-2.10%) |
Aug 18, 2015 | 24.50 | 24.75 | 24.17 | 24.24 | 730,421 | -0.26(-1.06%) |
Aug 17, 2015 | 24.21 | 24.80 | 23.94 | 24.50 | 1,025,627 | +0.09(+0.39%) |
Aug 14, 2015 | 24.08 | 24.43 | 24.08 | 24.41 | 571,577 | +0.24(+0.97%) |
Aug 13, 2015 | 24.11 | 24.45 | 23.90 | 24.17 | 546,315 | +0.01(+0.03%) |
Aug 12, 2015 | 24.11 | 24.18 | 23.38 | 24.17 | 1,454,780 | -0.04(-0.16%) |
Aug 11, 2015 | 24.06 | 24.47 | 23.94 | 24.20 | 790,909 | -0.27(-1.09%) |
Aug 10, 2015 | 24.29 | 24.49 | 24.10 | 24.47 | 600,338 | +0.42(+1.73%) |
Aug 07, 2015 | 24.06 | 24.35 | 23.90 | 24.06 | 914,567 | -0.03(-0.13%) |
Aug 06, 2015 | 23.98 | 24.32 | 23.81 | 24.09 | 969,892 | +0.06(+0.26%) |
Aug 05, 2015 | 24.40 | 24.70 | 23.86 | 24.02 | 2,211,374 | -0.13(-0.55%) |
Aug 04, 2015 | 24.09 | 24.54 | 24.05 | 24.16 | 947,367 | -0.13(-0.55%) |
Aug 03, 2015 | 24.01 | 24.38 | 23.85 | 24.29 | 1,234,345 | +0.26(+1.08%) |
Jul 31, 2015 | 24.74 | 24.80 | 23.91 | 24.03 | 2,232,813 | -0.68(-2.76%) |
Jul 30, 2015 | 24.53 | 24.97 | 24.52 | 24.71 | 1,228,695 | +0.24(+0.96%) |
Jul 29, 2015 | 24.36 | 24.54 | 24.24 | 24.48 | 1,478,374 | +0.05(+0.19%) |
Jul 28, 2015 | 24.46 | 24.54 | 24.13 | 24.43 | 1,377,482 | +0.12(+0.48%) |
Jul 27, 2015 | 24.71 | 25.11 | 24.18 | 24.31 | 2,046,709 | -0.03(-0.13%) |
Jul 24, 2015 | 24.33 | 24.79 | 23.47 | 24.35 | 4,166,388 | +1.36(+5.91%) |
Jul 23, 2015 | 23.20 | 23.45 | 22.78 | 22.99 | 1,496,178 | -0.18(-0.78%) |
Jul 22, 2015 | 22.79 | 23.36 | 22.76 | 23.17 | 1,283,421 | +0.27(+1.20%) |
Jul 21, 2015 | 22.82 | 23.10 | 22.69 | 22.89 | 1,871,106 | +0.05(+0.24%) |
Jul 20, 2015 | 22.96 | 22.97 | 22.71 | 22.84 | 1,220,065 | -0.13(-0.58%) |
Jul 17, 2015 | 22.75 | 23.00 | 22.63 | 22.97 | 1,597,371 | +0.12(+0.51%) |
Jul 16, 2015 | 23.06 | 23.13 | 22.72 | 22.85 | 1,754,832 | -0.05(-0.24%) |
Jul 15, 2015 | 22.84 | 23.10 | 22.75 | 22.91 | 1,150,375 | +0.14(+0.62%) |
Jul 14, 2015 | 22.77 | 22.87 | 22.56 | 22.77 | 1,703,495 | -0.16(-0.72%) |
Jul 13, 2015 | 22.96 | 23.15 | 22.60 | 22.93 | 1,257,384 | +0.20(+0.90%) |
Jul 10, 2015 | 22.92 | 23.17 | 22.61 | 22.73 | 1,930,510 | +0.01(+0.03%) |
Jul 09, 2015 | 22.35 | 22.76 | 21.99 | 22.72 | 2,558,700 | +0.60(+2.73%) |
Jul 08, 2015 | 22.18 | 22.33 | 21.94 | 22.12 | 1,336,164 | -0.26(-1.16%) |
Jul 07, 2015 | 22.75 | 22.75 | 21.95 | 22.38 | 2,304,901 | -0.42(-1.86%) |
Jul 06, 2015 | 23.08 | 23.22 | 22.52 | 22.80 | 2,197,154 | -0.49(-2.12%) |
Jul 02, 2015 | 23.61 | 23.29 | 23.29 | 23.29 | 2,407,479 | -0.30(-1.26%) |
Jul 01, 2015 | 22.84 | 23.84 | 22.42 | 23.59 | 4,536,091 | +0.94(+4.16%) |
Jun 30, 2015 | 23.44 | 23.65 | 21.49 | 22.65 | 11,491,222 | -0.58(-2.50%) |
Jun 29, 2015 | 24.32 | 24.70 | 22.43 | 23.23 | 6,978,260 | -2.62(-10.14%) |
Jun 26, 2015 | 26.43 | 26.65 | 25.81 | 25.85 | 1,341,254 | -0.44(-1.67%) |
Jun 25, 2015 | 26.61 | 26.65 | 26.24 | 26.29 | 803,982 | -0.27(-1.00%) |
Jun 24, 2015 | 26.62 | 26.72 | 26.42 | 26.56 | 664,348 | -0.15(-0.56%) |
Jun 23, 2015 | 26.83 | 26.98 | 26.54 | 26.71 | 1,311,092 | +0.02(+0.09%) |
Jun 22, 2015 | 26.72 | 26.98 | 26.61 | 26.68 | 566,740 | +0.09(+0.35%) |
Jun 19, 2015 | 26.83 | 26.83 | 26.52 | 26.59 | 1,118,176 | -0.15(-0.56%) |
Jun 18, 2015 | 26.79 | 26.94 | 26.47 | 26.74 | 1,253,341 | +0.05(+0.18%) |
Jun 17, 2015 | 27.22 | 27.40 | 26.46 | 26.69 | 1,647,925 | -0.57(-2.07%) |
Jun 16, 2015 | 26.94 | 27.39 | 26.94 | 27.26 | 1,573,824 | +0.30(+1.11%) |
Jun 15, 2015 | 26.80 | 27.41 | 26.65 | 26.96 | 1,739,925 | +0.05(+0.20%) |
Jun 12, 2015 | 26.87 | 26.99 | 26.76 | 26.90 | 955,398 | +0.01(+0.03%) |
Jun 11, 2015 | 26.96 | 27.11 | 26.78 | 26.90 | 1,269,471 | +0.04(+0.15%) |
Jun 10, 2015 | 26.83 | 27.07 | 26.76 | 26.86 | 1,383,938 | +0.17(+0.65%) |
Jun 09, 2015 | 26.32 | 26.83 | 26.13 | 26.68 | 1,610,940 | +0.41(+1.55%) |
Jun 08, 2015 | 25.90 | 26.36 | 25.73 | 26.28 | 1,860,860 | +0.41(+1.58%) |
Jun 05, 2015 | 25.74 | 26.12 | 25.55 | 25.87 | 4,358,669 | +0.12(+0.46%) |
Jun 04, 2015 | 25.86 | 25.97 | 25.62 | 25.75 | 806,187 | -0.13(-0.52%) |
Jun 03, 2015 | 25.74 | 25.94 | 25.37 | 25.88 | 1,148,350 | +0.28(+1.10%) |
Jun 02, 2015 | 25.42 | 25.72 | 25.38 | 25.60 | 640,969 | +0.07(+0.28%) |