Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.00 | 23.20 | 22.96 | 23.09 | 63,589 | +0.09(+0.39%) |
May 27, 2016 | 22.77 | 23.00 | 23.00 | 23.00 | 40,124 | +0.23(+1.01%) |
May 26, 2016 | 22.88 | 22.88 | 22.68 | 22.77 | 44,235 | -0.14(-0.61%) |
May 25, 2016 | 22.78 | 22.96 | 22.68 | 22.91 | 76,507 | +0.13(+0.58%) |
May 24, 2016 | 22.25 | 22.84 | 22.24 | 22.78 | 71,529 | +0.66(+2.97%) |
May 23, 2016 | 22.05 | 22.25 | 21.91 | 22.12 | 56,698 | -0.02(-0.11%) |
May 20, 2016 | 21.97 | 22.20 | 21.91 | 22.15 | 77,415 | +0.30(+1.39%) |
May 19, 2016 | 22.05 | 22.22 | 21.50 | 21.84 | 66,033 | -0.43(-1.91%) |
May 18, 2016 | 21.49 | 22.28 | 21.49 | 22.27 | 65,390 | +0.78(+3.62%) |
May 17, 2016 | 21.87 | 21.93 | 21.34 | 21.49 | 112,308 | -0.48(-2.16%) |
May 16, 2016 | 21.52 | 22.03 | 21.38 | 21.97 | 180,274 | +0.48(+2.25%) |
May 13, 2016 | 21.75 | 22.05 | 21.43 | 21.48 | 49,092 | -0.30(-1.36%) |
May 12, 2016 | 21.70 | 22.08 | 21.52 | 21.78 | 46,512 | +0.11(+0.53%) |
May 11, 2016 | 21.78 | 21.89 | 21.64 | 21.66 | 42,182 | -0.20(-0.94%) |
May 10, 2016 | 21.85 | 22.23 | 21.75 | 21.87 | 39,632 | +0.17(+0.79%) |
May 09, 2016 | 21.69 | 21.88 | 21.60 | 21.70 | 46,408 | +0.02(+0.08%) |
May 06, 2016 | 21.58 | 21.84 | 21.37 | 21.68 | 51,475 | +0.07(+0.30%) |
May 05, 2016 | 21.58 | 21.83 | 21.42 | 21.61 | 64,074 | +0.07(+0.30%) |
May 04, 2016 | 21.63 | 21.80 | 21.29 | 21.55 | 31,487 | -0.13(-0.61%) |
May 03, 2016 | 22.11 | 22.13 | 21.58 | 21.68 | 68,870 | -0.53(-2.40%) |
May 02, 2016 | 22.13 | 22.52 | 22.12 | 22.21 | 59,758 | +0.14(+0.63%) |
Apr 29, 2016 | 21.60 | 22.39 | 21.60 | 22.07 | 125,620 | +0.36(+1.66%) |
Apr 28, 2016 | 21.87 | 22.00 | 21.66 | 21.71 | 51,551 | -0.26(-1.19%) |
Apr 27, 2016 | 21.95 | 22.01 | 21.61 | 21.97 | 46,351 | -0.11(-0.52%) |
Apr 26, 2016 | 21.77 | 22.10 | 21.48 | 22.09 | 43,453 | +0.44(+2.05%) |
Apr 25, 2016 | 21.66 | 21.71 | 21.46 | 21.65 | 44,713 | -0.20(-0.90%) |
Apr 22, 2016 | 21.81 | 21.90 | 21.49 | 21.84 | 38,038 | +0.08(+0.38%) |
Apr 21, 2016 | 21.90 | 22.10 | 21.66 | 21.76 | 47,780 | -0.16(-0.71%) |
Apr 20, 2016 | 21.66 | 22.06 | 21.61 | 21.92 | 76,782 | +0.24(+1.10%) |
Apr 19, 2016 | 21.24 | 21.69 | 21.24 | 21.68 | 38,944 | +0.23(+1.07%) |
Apr 18, 2016 | 20.83 | 21.53 | 20.83 | 21.45 | 38,472 | +0.11(+0.50%) |
Apr 15, 2016 | 21.44 | 21.68 | 21.23 | 21.34 | 36,990 | -0.17(-0.80%) |
Apr 14, 2016 | 21.33 | 21.72 | 19.28 | 21.52 | 47,303 | +0.07(+0.34%) |
Apr 13, 2016 | 20.76 | 21.45 | 20.76 | 21.44 | 70,059 | +0.79(+3.81%) |
Apr 12, 2016 | 20.36 | 20.78 | 20.24 | 20.65 | 36,016 | +0.28(+1.37%) |
Apr 11, 2016 | 20.51 | 20.83 | 20.38 | 20.38 | 75,402 | +0.02(+0.12%) |
Apr 08, 2016 | 20.25 | 20.50 | 20.18 | 20.35 | 48,989 | +0.18(+0.89%) |
Apr 07, 2016 | 20.47 | 20.47 | 20.03 | 20.17 | 64,981 | -0.38(-1.84%) |
Apr 06, 2016 | 20.47 | 20.64 | 20.29 | 20.55 | 46,767 | +0.12(+0.60%) |
Apr 05, 2016 | 20.50 | 20.78 | 20.40 | 20.43 | 71,968 | -0.29(-1.39%) |
Apr 04, 2016 | 20.56 | 20.95 | 20.55 | 20.71 | 53,654 | -0.05(-0.24%) |
Apr 01, 2016 | 20.79 | 20.88 | 20.58 | 20.76 | 42,072 | +0.00(+0.00%) |
Mar 31, 2016 | 21.09 | 21.17 | 20.74 | 20.76 | 75,152 | -0.27(-1.29%) |
Mar 30, 2016 | 21.08 | 21.21 | 20.92 | 21.03 | 55,884 | +0.04(+0.20%) |
Mar 29, 2016 | 20.61 | 21.06 | 20.49 | 20.99 | 67,731 | +0.29(+1.39%) |
Mar 28, 2016 | 20.84 | 20.93 | 20.52 | 20.70 | 43,955 | -0.01(-0.04%) |
Mar 24, 2016 | 20.69 | 20.71 | 20.71 | 20.71 | 53,783 | -0.07(-0.32%) |
Mar 23, 2016 | 21.02 | 21.02 | 20.75 | 20.78 | 62,198 | -0.25(-1.21%) |
Mar 22, 2016 | 21.12 | 21.25 | 20.87 | 21.03 | 58,855 | -0.13(-0.62%) |
Mar 21, 2016 | 21.25 | 21.38 | 20.97 | 21.16 | 41,863 | -0.07(-0.31%) |
Mar 18, 2016 | 21.15 | 21.45 | 21.15 | 21.23 | 126,282 | +0.21(+1.01%) |
Mar 17, 2016 | 20.63 | 21.11 | 20.36 | 21.02 | 44,807 | +0.30(+1.46%) |
Mar 16, 2016 | 20.83 | 21.06 | 20.49 | 20.71 | 38,304 | -0.11(-0.55%) |
Mar 15, 2016 | 21.13 | 21.29 | 20.73 | 20.83 | 107,865 | -0.49(-2.31%) |
Mar 14, 2016 | 21.20 | 21.43 | 21.09 | 21.32 | 73,739 | +0.11(+0.54%) |
Mar 11, 2016 | 20.75 | 21.26 | 20.75 | 21.20 | 59,071 | +0.36(+1.72%) |
Mar 10, 2016 | 20.79 | 21.11 | 20.61 | 20.85 | 48,363 | +0.09(+0.43%) |
Mar 09, 2016 | 20.90 | 21.16 | 20.61 | 20.76 | 92,624 | -0.07(-0.35%) |
Mar 08, 2016 | 20.77 | 21.07 | 20.70 | 20.83 | 52,320 | -0.02(-0.12%) |
Mar 07, 2016 | 20.45 | 20.96 | 20.45 | 20.85 | 66,864 | +0.23(+1.11%) |
Mar 04, 2016 | 20.84 | 20.95 | 20.20 | 20.63 | 168,638 | -0.22(-1.06%) |
Mar 03, 2016 | 20.77 | 20.90 | 20.43 | 20.85 | 78,198 | +0.22(+1.07%) |
Mar 02, 2016 | 20.59 | 20.85 | 20.43 | 20.63 | 76,087 | -0.01(-0.04%) |
Mar 01, 2016 | 20.31 | 20.84 | 20.31 | 20.63 | 86,862 | +0.42(+2.06%) |
Feb 29, 2016 | 20.45 | 20.77 | 19.91 | 20.22 | 128,302 | -0.31(-1.51%) |
Feb 26, 2016 | 20.29 | 20.74 | 20.24 | 20.53 | 115,431 | +0.33(+1.66%) |
Feb 25, 2016 | 20.07 | 20.31 | 19.98 | 20.19 | 32,908 | +0.14(+0.69%) |
Feb 24, 2016 | 19.72 | 20.19 | 19.61 | 20.05 | 48,650 | +0.15(+0.74%) |
Feb 23, 2016 | 20.01 | 20.19 | 19.83 | 19.91 | 62,372 | -0.16(-0.81%) |
Feb 22, 2016 | 20.16 | 20.26 | 19.80 | 20.07 | 96,944 | +0.06(+0.28%) |
Feb 19, 2016 | 19.97 | 20.31 | 19.97 | 20.01 | 88,462 | +0.03(+0.16%) |
Feb 18, 2016 | 20.00 | 20.35 | 19.74 | 19.98 | 100,024 | -0.02(-0.08%) |
Feb 17, 2016 | 20.18 | 20.32 | 19.95 | 20.00 | 89,576 | -0.10(-0.49%) |
Feb 16, 2016 | 20.19 | 20.31 | 19.80 | 20.10 | 73,430 | +0.11(+0.53%) |
Feb 12, 2016 | 19.30 | 19.99 | 19.99 | 19.99 | 127,448 | +0.59(+3.03%) |
Feb 11, 2016 | 19.59 | 19.85 | 19.13 | 19.40 | 88,235 | -0.49(-2.46%) |
Feb 10, 2016 | 20.42 | 20.49 | 19.85 | 19.89 | 73,911 | -0.30(-1.49%) |
Feb 09, 2016 | 20.06 | 20.43 | 19.74 | 20.19 | 65,273 | +0.00(+0.00%) |
Feb 08, 2016 | 19.80 | 20.32 | 19.74 | 20.19 | 81,467 | +0.13(+0.65%) |
Feb 05, 2016 | 20.22 | 20.59 | 20.00 | 20.06 | 88,207 | -0.20(-1.01%) |
Feb 04, 2016 | 20.63 | 21.19 | 20.10 | 20.27 | 69,938 | -0.37(-1.78%) |
Feb 03, 2016 | 21.05 | 22.35 | 20.45 | 20.63 | 179,915 | -0.15(-0.75%) |
Feb 02, 2016 | 20.87 | 20.93 | 20.55 | 20.79 | 64,924 | -0.22(-1.05%) |
Feb 01, 2016 | 20.77 | 21.16 | 20.49 | 21.01 | 160,088 | +0.21(+1.02%) |
Jan 29, 2016 | 20.66 | 21.12 | 20.49 | 20.80 | 170,479 | +0.23(+1.11%) |
Jan 28, 2016 | 20.32 | 20.71 | 20.32 | 20.57 | 89,139 | +0.42(+2.10%) |
Jan 27, 2016 | 20.30 | 20.71 | 19.99 | 20.14 | 93,833 | -0.20(-1.00%) |
Jan 26, 2016 | 20.11 | 20.56 | 20.04 | 20.35 | 86,036 | +0.29(+1.42%) |
Jan 25, 2016 | 20.41 | 20.41 | 20.04 | 20.06 | 55,525 | -0.44(-2.15%) |
Jan 22, 2016 | 20.42 | 20.82 | 20.15 | 20.50 | 153,700 | +0.28(+1.37%) |
Jan 21, 2016 | 20.75 | 20.83 | 20.21 | 20.23 | 98,098 | -0.55(-2.67%) |
Jan 20, 2016 | 20.55 | 21.29 | 20.20 | 20.78 | 118,815 | -0.04(-0.20%) |
Jan 19, 2016 | 21.01 | 21.38 | 20.57 | 20.82 | 84,312 | +0.01(+0.04%) |
Jan 15, 2016 | 20.36 | 20.81 | 20.81 | 20.81 | 134,931 | -0.15(-0.74%) |
Jan 14, 2016 | 20.74 | 21.25 | 20.59 | 20.97 | 95,650 | +0.32(+1.54%) |
Jan 13, 2016 | 21.58 | 21.58 | 20.51 | 20.65 | 97,602 | -0.85(-3.94%) |
Jan 12, 2016 | 21.80 | 21.80 | 21.14 | 21.50 | 74,955 | -0.11(-0.53%) |
Jan 11, 2016 | 21.27 | 21.67 | 21.20 | 21.61 | 76,109 | +0.65(+3.11%) |
Jan 08, 2016 | 21.82 | 21.82 | 20.92 | 20.96 | 76,661 | -0.76(-3.49%) |
Jan 07, 2016 | 21.72 | 22.00 | 21.51 | 21.72 | 67,390 | -0.32(-1.44%) |
Jan 06, 2016 | 21.68 | 22.13 | 21.61 | 22.04 | 86,610 | +0.13(+0.60%) |
Jan 05, 2016 | 21.72 | 22.03 | 21.68 | 21.91 | 51,454 | +0.19(+0.86%) |
Jan 04, 2016 | 22.23 | 22.23 | 21.38 | 21.72 | 103,689 | -0.65(-2.92%) |
Dec 31, 2015 | 22.88 | 22.37 | 22.37 | 22.37 | 106,105 | -0.46(-2.00%) |
Dec 30, 2015 | 23.00 | 23.13 | 22.81 | 22.83 | 35,814 | -0.23(-0.99%) |
Dec 29, 2015 | 22.96 | 23.16 | 22.85 | 23.05 | 55,978 | +0.11(+0.46%) |
Dec 28, 2015 | 22.80 | 23.05 | 22.48 | 22.95 | 120,729 | +0.16(+0.72%) |
Dec 24, 2015 | 22.83 | 22.79 | 22.79 | 22.79 | 21,466 | -0.01(-0.04%) |
Dec 23, 2015 | 22.78 | 22.83 | 22.54 | 22.79 | 46,075 | +0.17(+0.76%) |
Dec 22, 2015 | 22.76 | 22.80 | 22.30 | 22.62 | 43,045 | -0.07(-0.29%) |
Dec 21, 2015 | 22.53 | 23.88 | 21.69 | 22.69 | 145,102 | +0.27(+1.20%) |
Dec 18, 2015 | 22.68 | 22.79 | 22.21 | 22.42 | 180,349 | -0.36(-1.57%) |
Dec 17, 2015 | 23.05 | 23.14 | 22.61 | 22.78 | 47,982 | -0.15(-0.64%) |
Dec 16, 2015 | 22.87 | 23.04 | 22.44 | 22.92 | 82,725 | +0.20(+0.86%) |
Dec 15, 2015 | 22.36 | 22.92 | 22.36 | 22.73 | 70,044 | +0.49(+2.22%) |
Dec 14, 2015 | 21.88 | 22.44 | 21.83 | 22.23 | 99,761 | +0.36(+1.67%) |
Dec 11, 2015 | 22.16 | 22.50 | 21.86 | 21.87 | 137,641 | -0.63(-2.81%) |
Dec 10, 2015 | 22.51 | 22.80 | 22.42 | 22.50 | 51,869 | -0.06(-0.25%) |
Dec 09, 2015 | 22.83 | 23.01 | 22.43 | 22.56 | 66,088 | -0.29(-1.28%) |
Dec 08, 2015 | 23.07 | 23.26 | 22.77 | 22.85 | 95,523 | -0.36(-1.54%) |
Dec 07, 2015 | 23.71 | 23.71 | 23.09 | 23.21 | 70,116 | -0.49(-2.09%) |
Dec 04, 2015 | 23.27 | 23.81 | 23.19 | 23.70 | 67,453 | +0.44(+1.88%) |
Dec 03, 2015 | 23.82 | 23.94 | 23.15 | 23.26 | 167,872 | -0.36(-1.54%) |
Dec 02, 2015 | 23.89 | 24.01 | 23.55 | 23.63 | 105,761 | -0.15(-0.61%) |
Dec 01, 2015 | 23.86 | 23.96 | 23.45 | 23.77 | 137,106 | +0.02(+0.07%) |
Nov 30, 2015 | 23.85 | 24.04 | 23.71 | 23.76 | 149,705 | -0.07(-0.31%) |
Nov 27, 2015 | 23.76 | 24.00 | 23.71 | 23.83 | 30,976 | +0.09(+0.38%) |
Nov 25, 2015 | 23.62 | 23.74 | 23.74 | 23.74 | 46,370 | +0.13(+0.55%) |
Nov 24, 2015 | 23.50 | 23.72 | 23.47 | 23.61 | 87,578 | -0.02(-0.07%) |
Nov 23, 2015 | 23.52 | 23.68 | 23.48 | 23.63 | 83,615 | +0.09(+0.38%) |
Nov 20, 2015 | 22.92 | 23.62 | 22.92 | 23.54 | 169,845 | +0.67(+2.94%) |
Nov 19, 2015 | 22.94 | 23.10 | 22.70 | 22.87 | 104,002 | -0.07(-0.32%) |
Nov 18, 2015 | 22.91 | 23.10 | 22.48 | 22.94 | 133,010 | +0.17(+0.75%) |
Nov 17, 2015 | 22.95 | 23.21 | 22.73 | 22.77 | 85,588 | -0.14(-0.60%) |
Nov 16, 2015 | 22.88 | 22.97 | 22.66 | 22.91 | 69,772 | +0.03(+0.14%) |
Nov 13, 2015 | 22.85 | 23.29 | 22.66 | 22.87 | 159,904 | +0.03(+0.14%) |
Nov 12, 2015 | 22.99 | 23.09 | 22.71 | 22.84 | 83,488 | -0.32(-1.40%) |
Nov 11, 2015 | 23.13 | 23.56 | 23.13 | 23.17 | 79,270 | -0.16(-0.70%) |
Nov 10, 2015 | 22.87 | 23.51 | 22.87 | 23.33 | 152,656 | +0.48(+2.09%) |
Nov 09, 2015 | 22.66 | 22.87 | 22.43 | 22.85 | 105,558 | +0.29(+1.29%) |
Nov 06, 2015 | 21.83 | 22.58 | 21.80 | 22.56 | 148,081 | +0.75(+3.46%) |
Nov 05, 2015 | 21.58 | 21.99 | 21.39 | 21.80 | 172,550 | +0.24(+1.09%) |
Nov 04, 2015 | 21.65 | 21.76 | 21.48 | 21.57 | 242,558 | -0.05(-0.23%) |
Nov 03, 2015 | 21.52 | 21.65 | 21.41 | 21.62 | 159,168 | +0.11(+0.49%) |
Nov 02, 2015 | 21.41 | 21.65 | 21.33 | 21.51 | 214,923 | +0.14(+0.65%) |
Oct 30, 2015 | 21.07 | 21.54 | 20.80 | 21.37 | 176,841 | +0.36(+1.74%) |
Oct 29, 2015 | 21.16 | 21.35 | 20.89 | 21.01 | 166,302 | -0.24(-1.11%) |
Oct 28, 2015 | 20.79 | 21.41 | 20.79 | 21.24 | 223,668 | +0.48(+2.30%) |
Oct 27, 2015 | 20.86 | 20.90 | 20.60 | 20.77 | 172,103 | -0.12(-0.58%) |
Oct 26, 2015 | 21.08 | 21.19 | 20.81 | 20.89 | 101,551 | -0.23(-1.08%) |
Oct 23, 2015 | 20.93 | 21.29 | 20.89 | 21.11 | 129,254 | +0.26(+1.24%) |
Oct 22, 2015 | 20.41 | 21.08 | 20.41 | 20.86 | 42,952 | +0.51(+2.51%) |
Oct 21, 2015 | 20.84 | 20.92 | 20.33 | 20.34 | 31,560 | -0.45(-2.15%) |
Oct 20, 2015 | 20.66 | 20.84 | 20.59 | 20.79 | 30,696 | +0.12(+0.59%) |
Oct 19, 2015 | 20.54 | 20.84 | 20.47 | 20.67 | 35,786 | +0.09(+0.43%) |
Oct 16, 2015 | 20.75 | 20.75 | 20.36 | 20.58 | 54,409 | -0.11(-0.55%) |
Oct 15, 2015 | 20.07 | 20.70 | 20.07 | 20.69 | 61,365 | +0.58(+2.90%) |
Oct 14, 2015 | 20.53 | 20.59 | 20.09 | 20.11 | 105,757 | -0.47(-2.29%) |
Oct 13, 2015 | 20.64 | 20.70 | 20.47 | 20.58 | 45,532 | -0.06(-0.27%) |
Oct 12, 2015 | 20.37 | 20.68 | 20.24 | 20.64 | 64,020 | +0.27(+1.31%) |
Oct 09, 2015 | 20.47 | 20.62 | 20.30 | 20.37 | 39,091 | -0.04(-0.20%) |
Oct 08, 2015 | 20.27 | 20.45 | 20.22 | 20.41 | 47,074 | +0.17(+0.84%) |
Oct 07, 2015 | 20.03 | 20.24 | 20.00 | 20.24 | 59,618 | +0.35(+1.75%) |
Oct 06, 2015 | 19.97 | 20.05 | 19.64 | 19.89 | 133,687 | -0.06(-0.28%) |
Oct 05, 2015 | 19.81 | 20.03 | 19.81 | 19.95 | 74,596 | +0.28(+1.44%) |
Oct 02, 2015 | 19.63 | 19.69 | 19.13 | 19.66 | 76,848 | -0.15(-0.78%) |
Oct 01, 2015 | 19.87 | 19.94 | 19.48 | 19.82 | 88,764 | -0.11(-0.53%) |
Sep 30, 2015 | 19.92 | 20.01 | 19.78 | 19.92 | 170,933 | +0.24(+1.19%) |
Sep 29, 2015 | 19.75 | 19.94 | 19.57 | 19.69 | 56,978 | -0.04(-0.21%) |
Sep 28, 2015 | 19.72 | 19.86 | 19.66 | 19.73 | 84,576 | -0.07(-0.37%) |
Sep 25, 2015 | 19.96 | 20.13 | 19.74 | 19.80 | 101,479 | +0.06(+0.29%) |
Sep 24, 2015 | 19.48 | 19.87 | 19.44 | 19.74 | 51,724 | +0.19(+1.00%) |
Sep 23, 2015 | 19.58 | 19.83 | 19.43 | 19.55 | 124,457 | -0.04(-0.21%) |
Sep 22, 2015 | 19.26 | 19.61 | 19.26 | 19.59 | 94,924 | +0.18(+0.92%) |
Sep 21, 2015 | 19.40 | 19.60 | 19.28 | 19.41 | 64,697 | +0.08(+0.42%) |
Sep 18, 2015 | 19.35 | 19.64 | 19.17 | 19.33 | 132,779 | -0.32(-1.65%) |
Sep 17, 2015 | 19.97 | 20.29 | 19.53 | 19.66 | 63,643 | -0.33(-1.66%) |
Sep 16, 2015 | 19.96 | 20.06 | 19.72 | 19.99 | 45,106 | +0.07(+0.37%) |
Sep 15, 2015 | 19.66 | 20.07 | 19.66 | 19.91 | 82,644 | +0.21(+1.06%) |
Sep 14, 2015 | 19.45 | 19.74 | 19.38 | 19.71 | 54,791 | +0.30(+1.54%) |
Sep 11, 2015 | 19.08 | 19.52 | 19.07 | 19.41 | 91,626 | +0.19(+0.97%) |
Sep 10, 2015 | 19.27 | 19.49 | 19.16 | 19.22 | 88,366 | -0.03(-0.17%) |
Sep 09, 2015 | 19.50 | 19.50 | 19.22 | 19.25 | 118,646 | -0.15(-0.79%) |
Sep 08, 2015 | 19.44 | 19.60 | 19.21 | 19.41 | 92,594 | +0.29(+1.52%) |
Sep 04, 2015 | 18.83 | 19.12 | 19.12 | 19.12 | 53,310 | +0.07(+0.38%) |
Sep 03, 2015 | 19.15 | 19.30 | 19.00 | 19.04 | 74,064 | +0.02(+0.08%) |
Sep 02, 2015 | 18.83 | 19.04 | 18.61 | 19.03 | 111,422 | +0.36(+1.94%) |
Sep 01, 2015 | 18.87 | 18.91 | 18.46 | 18.66 | 113,810 | -0.48(-2.53%) |
Aug 31, 2015 | 19.25 | 19.34 | 18.99 | 19.15 | 75,321 | -0.06(-0.34%) |
Aug 28, 2015 | 19.09 | 19.37 | 18.96 | 19.21 | 55,421 | +0.02(+0.08%) |
Aug 27, 2015 | 19.24 | 19.31 | 18.90 | 19.20 | 76,137 | +0.09(+0.46%) |
Aug 26, 2015 | 18.98 | 19.21 | 18.60 | 19.11 | 131,793 | +0.49(+2.64%) |
Aug 25, 2015 | 19.64 | 19.64 | 18.55 | 18.62 | 175,846 | -0.46(-2.41%) |
Aug 24, 2015 | 19.16 | 19.97 | 18.53 | 19.08 | 192,562 | -0.86(-4.29%) |
Aug 21, 2015 | 19.61 | 20.19 | 19.57 | 19.93 | 75,072 | -0.03(-0.16%) |
Aug 20, 2015 | 20.32 | 20.40 | 19.96 | 19.96 | 57,740 | -0.48(-2.33%) |
Aug 19, 2015 | 20.51 | 20.68 | 20.29 | 20.44 | 51,256 | -0.12(-0.59%) |
Aug 18, 2015 | 20.63 | 20.68 | 20.44 | 20.56 | 53,679 | -0.05(-0.23%) |
Aug 17, 2015 | 20.41 | 20.73 | 20.37 | 20.61 | 54,892 | +0.19(+0.95%) |
Aug 14, 2015 | 19.97 | 20.46 | 19.97 | 20.41 | 51,254 | +0.39(+1.93%) |
Aug 13, 2015 | 20.00 | 20.16 | 19.88 | 20.03 | 74,099 | +0.10(+0.49%) |
Aug 12, 2015 | 19.80 | 20.05 | 19.62 | 19.93 | 137,721 | -0.05(-0.24%) |
Aug 11, 2015 | 20.18 | 20.18 | 19.83 | 19.98 | 111,422 | -0.06(-0.32%) |
Aug 10, 2015 | 19.88 | 20.12 | 19.88 | 20.04 | 143,365 | +0.18(+0.89%) |
Aug 07, 2015 | 19.81 | 20.00 | 19.70 | 19.87 | 43,431 | -0.09(-0.44%) |
Aug 06, 2015 | 20.24 | 20.37 | 19.87 | 19.96 | 145,254 | -0.21(-1.04%) |
Aug 05, 2015 | 20.27 | 20.53 | 20.12 | 20.16 | 122,384 | -0.09(-0.44%) |
Aug 04, 2015 | 20.04 | 20.32 | 20.04 | 20.25 | 109,257 | +0.19(+0.92%) |
Aug 03, 2015 | 20.09 | 20.22 | 19.87 | 20.07 | 131,466 | +0.07(+0.36%) |
Jul 31, 2015 | 19.62 | 20.07 | 19.62 | 20.00 | 164,406 | +0.33(+1.68%) |
Jul 30, 2015 | 19.59 | 19.76 | 19.57 | 19.66 | 207,144 | +0.07(+0.37%) |
Jul 29, 2015 | 19.75 | 19.79 | 19.54 | 19.59 | 40,736 | -0.15(-0.78%) |
Jul 28, 2015 | 20.06 | 20.09 | 19.66 | 19.75 | 113,789 | -0.19(-0.93%) |
Jul 27, 2015 | 20.07 | 20.07 | 19.85 | 19.93 | 311,911 | -0.06(-0.28%) |
Jul 24, 2015 | 19.16 | 20.04 | 19.16 | 19.99 | 250,049 | +0.90(+4.73%) |
Jul 23, 2015 | 19.55 | 19.56 | 19.00 | 19.08 | 51,282 | -0.50(-2.55%) |
Jul 22, 2015 | 19.36 | 19.61 | 19.36 | 19.58 | 127,933 | +0.19(+1.00%) |
Jul 21, 2015 | 19.54 | 19.96 | 19.37 | 19.39 | 54,480 | -0.12(-0.62%) |
Jul 20, 2015 | 19.31 | 19.56 | 19.30 | 19.51 | 95,712 | +0.16(+0.83%) |
Jul 17, 2015 | 19.52 | 19.54 | 19.24 | 19.35 | 50,191 | -0.17(-0.87%) |
Jul 16, 2015 | 19.56 | 19.76 | 19.47 | 19.52 | 87,658 | +0.09(+0.46%) |
Jul 15, 2015 | 19.41 | 19.54 | 19.31 | 19.43 | 81,007 | +0.04(+0.21%) |
Jul 14, 2015 | 19.36 | 19.50 | 19.29 | 19.39 | 141,930 | +0.05(+0.25%) |
Jul 13, 2015 | 19.29 | 19.46 | 19.29 | 19.34 | 91,687 | +0.03(+0.17%) |
Jul 10, 2015 | 19.35 | 19.50 | 19.20 | 19.31 | 58,032 | +0.15(+0.76%) |
Jul 09, 2015 | 19.28 | 19.29 | 19.07 | 19.16 | 70,669 | +0.10(+0.55%) |
Jul 08, 2015 | 18.88 | 19.21 | 18.81 | 19.06 | 129,070 | -0.03(-0.17%) |
Jul 07, 2015 | 19.33 | 19.33 | 18.89 | 19.09 | 48,059 | -0.29(-1.50%) |
Jul 06, 2015 | 19.18 | 19.41 | 19.06 | 19.38 | 50,801 | +0.07(+0.38%) |
Jul 02, 2015 | 19.57 | 19.31 | 19.31 | 19.31 | 54,302 | -0.25(-1.28%) |
Jul 01, 2015 | 19.65 | 19.76 | 19.41 | 19.56 | 89,144 | +0.16(+0.83%) |
Jun 30, 2015 | 19.55 | 19.55 | 19.28 | 19.40 | 105,876 | +0.10(+0.50%) |
Jun 29, 2015 | 19.41 | 19.74 | 19.25 | 19.30 | 153,195 | -0.37(-1.89%) |
Jun 26, 2015 | 19.88 | 20.04 | 19.67 | 19.67 | 503,830 | -0.08(-0.41%) |
Jun 25, 2015 | 19.87 | 19.96 | 19.71 | 19.75 | 99,364 | +0.02(+0.08%) |
Jun 24, 2015 | 19.79 | 19.91 | 19.70 | 19.74 | 91,869 | -0.19(-0.93%) |
Jun 23, 2015 | 19.88 | 20.02 | 19.79 | 19.92 | 212,147 | -0.03(-0.16%) |
Jun 22, 2015 | 19.87 | 20.05 | 19.74 | 19.96 | 53,792 | +0.27(+1.35%) |
Jun 19, 2015 | 19.62 | 19.90 | 19.48 | 19.69 | 158,294 | +0.01(+0.04%) |
Jun 18, 2015 | 19.62 | 19.74 | 19.41 | 19.68 | 90,320 | +0.14(+0.70%) |
Jun 17, 2015 | 19.89 | 19.89 | 19.53 | 19.54 | 38,488 | -0.34(-1.70%) |
Jun 16, 2015 | 19.58 | 19.95 | 19.37 | 19.88 | 38,651 | +0.20(+1.02%) |
Jun 15, 2015 | 19.46 | 19.85 | 19.07 | 19.68 | 68,868 | +0.02(+0.12%) |
Jun 12, 2015 | 19.70 | 19.81 | 19.50 | 19.66 | 36,086 | -0.14(-0.73%) |
Jun 11, 2015 | 19.78 | 19.87 | 19.33 | 19.80 | 33,790 | -0.03(-0.16%) |
Jun 10, 2015 | 19.56 | 19.89 | 19.50 | 19.83 | 84,404 | +0.34(+1.73%) |
Jun 09, 2015 | 19.44 | 19.70 | 19.36 | 19.50 | 57,720 | +0.00(+0.00%) |
Jun 08, 2015 | 19.42 | 19.55 | 19.31 | 19.50 | 42,858 | +0.11(+0.58%) |
Jun 05, 2015 | 18.97 | 19.42 | 18.77 | 19.38 | 143,125 | +0.40(+2.11%) |
Jun 04, 2015 | 19.18 | 19.38 | 18.91 | 18.98 | 39,657 | -0.38(-1.95%) |
Jun 03, 2015 | 19.05 | 19.45 | 18.95 | 19.36 | 66,077 | +0.27(+1.43%) |
Jun 02, 2015 | 18.96 | 19.45 | 18.90 | 19.09 | 69,959 | +0.16(+0.85%) |