Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.78 | 20.95 | 20.49 | 20.66 | 43,409 | -0.04(-0.18%) |
May 27, 2016 | 20.42 | 20.70 | 20.70 | 20.70 | 7,203 | +0.39(+1.92%) |
May 26, 2016 | 20.43 | 20.54 | 20.21 | 20.31 | 6,039 | -0.20(-0.99%) |
May 25, 2016 | 20.81 | 21.03 | 20.36 | 20.51 | 15,584 | -0.21(-1.01%) |
May 24, 2016 | 20.12 | 20.83 | 20.12 | 20.72 | 14,272 | +0.57(+2.84%) |
May 23, 2016 | 20.09 | 20.46 | 20.09 | 20.15 | 10,351 | +0.16(+0.78%) |
May 20, 2016 | 19.72 | 19.99 | 19.72 | 19.99 | 9,500 | +0.38(+1.93%) |
May 19, 2016 | 19.74 | 19.91 | 19.44 | 19.61 | 8,941 | -0.18(-0.90%) |
May 18, 2016 | 19.63 | 19.98 | 19.36 | 19.79 | 10,402 | +0.19(+0.95%) |
May 17, 2016 | 19.92 | 20.22 | 19.57 | 19.60 | 15,392 | -0.49(-2.44%) |
May 16, 2016 | 19.79 | 20.15 | 19.50 | 20.09 | 12,369 | +0.34(+1.73%) |
May 13, 2016 | 19.70 | 20.09 | 19.70 | 19.75 | 11,108 | +0.31(+1.61%) |
May 12, 2016 | 19.48 | 19.70 | 19.44 | 19.44 | 11,744 | +0.01(+0.08%) |
May 11, 2016 | 19.72 | 19.97 | 19.39 | 19.42 | 11,910 | -0.45(-2.28%) |
May 10, 2016 | 19.71 | 20.04 | 19.69 | 19.88 | 14,264 | +0.17(+0.87%) |
May 09, 2016 | 19.52 | 20.12 | 19.52 | 19.71 | 18,884 | +0.07(+0.38%) |
May 06, 2016 | 19.27 | 19.76 | 19.27 | 19.63 | 12,515 | -0.13(-0.68%) |
May 05, 2016 | 20.09 | 20.09 | 19.71 | 19.77 | 12,639 | -0.30(-1.52%) |
May 04, 2016 | 20.12 | 20.39 | 20.06 | 20.07 | 7,768 | -0.04(-0.22%) |
May 03, 2016 | 19.94 | 20.46 | 19.94 | 20.12 | 10,488 | -0.35(-1.71%) |
May 02, 2016 | 20.87 | 20.89 | 20.38 | 20.47 | 23,832 | -0.39(-1.89%) |
Apr 29, 2016 | 20.73 | 20.93 | 20.67 | 20.86 | 29,135 | +0.10(+0.47%) |
Apr 28, 2016 | 19.74 | 20.93 | 19.74 | 20.76 | 12,996 | -0.13(-0.61%) |
Apr 27, 2016 | 20.59 | 20.93 | 20.50 | 20.89 | 10,960 | +0.01(+0.07%) |
Apr 26, 2016 | 20.82 | 20.93 | 19.71 | 20.88 | 14,292 | +0.19(+0.90%) |
Apr 25, 2016 | 20.71 | 20.82 | 20.57 | 20.69 | 9,629 | +0.01(+0.04%) |
Apr 22, 2016 | 20.64 | 20.81 | 20.52 | 20.68 | 18,540 | -0.04(-0.18%) |
Apr 21, 2016 | 20.76 | 20.93 | 20.65 | 20.72 | 16,442 | -0.07(-0.32%) |
Apr 20, 2016 | 20.83 | 20.96 | 20.74 | 20.79 | 7,821 | -0.11(-0.53%) |
Apr 19, 2016 | 20.59 | 20.98 | 20.59 | 20.90 | 8,866 | +0.03(+0.14%) |
Apr 18, 2016 | 20.70 | 20.96 | 20.56 | 20.87 | 9,807 | +0.22(+1.08%) |
Apr 15, 2016 | 20.68 | 20.93 | 20.52 | 20.64 | 4,999 | -0.17(-0.82%) |
Apr 14, 2016 | 20.48 | 21.06 | 20.48 | 20.82 | 14,238 | +0.11(+0.54%) |
Apr 13, 2016 | 20.99 | 20.99 | 19.22 | 20.70 | 37,731 | -0.20(-0.96%) |
Apr 12, 2016 | 20.35 | 20.98 | 20.01 | 20.90 | 19,736 | +0.65(+3.23%) |
Apr 11, 2016 | 19.92 | 20.71 | 19.86 | 20.25 | 8,831 | +0.30(+1.49%) |
Apr 08, 2016 | 20.29 | 20.70 | 19.92 | 19.95 | 10,475 | -0.54(-2.61%) |
Apr 07, 2016 | 20.63 | 20.63 | 20.34 | 20.49 | 10,498 | -0.27(-1.29%) |
Apr 06, 2016 | 20.13 | 20.76 | 19.42 | 20.76 | 18,806 | +0.64(+3.18%) |
Apr 05, 2016 | 19.69 | 20.35 | 19.69 | 20.12 | 17,190 | +0.24(+1.20%) |
Apr 04, 2016 | 20.18 | 20.18 | 19.72 | 19.88 | 13,830 | -0.15(-0.74%) |
Apr 01, 2016 | 19.65 | 19.94 | 19.57 | 20.03 | 20,435 | +0.22(+1.13%) |
Mar 31, 2016 | 19.82 | 20.18 | 19.78 | 19.80 | 35,835 | +0.04(+0.23%) |
Mar 30, 2016 | 19.83 | 20.26 | 18.77 | 19.76 | 22,610 | +0.01(+0.08%) |
Mar 29, 2016 | 19.05 | 20.06 | 18.72 | 19.74 | 19,834 | +0.74(+3.87%) |
Mar 28, 2016 | 19.11 | 19.23 | 18.75 | 19.01 | 11,241 | +0.06(+0.31%) |
Mar 24, 2016 | 18.87 | 18.95 | 18.95 | 18.95 | 16,802 | +0.14(+0.75%) |
Mar 23, 2016 | 19.35 | 19.46 | 18.80 | 18.81 | 13,510 | -0.48(-2.47%) |
Mar 22, 2016 | 19.07 | 19.53 | 18.81 | 19.28 | 17,985 | +0.29(+1.53%) |
Mar 21, 2016 | 19.10 | 19.22 | 18.85 | 18.99 | 7,561 | -0.08(-0.43%) |
Mar 18, 2016 | 18.66 | 19.25 | 18.38 | 19.07 | 66,362 | +0.54(+2.89%) |
Mar 17, 2016 | 18.13 | 18.57 | 18.13 | 18.54 | 13,413 | +0.27(+1.47%) |
Mar 16, 2016 | 18.34 | 18.40 | 18.06 | 18.27 | 12,110 | -0.12(-0.64%) |
Mar 15, 2016 | 18.45 | 18.71 | 18.38 | 18.39 | 15,382 | -0.24(-1.27%) |
Mar 14, 2016 | 18.64 | 18.91 | 18.49 | 18.63 | 12,086 | -0.22(-1.17%) |
Mar 11, 2016 | 18.46 | 19.11 | 18.45 | 18.85 | 10,767 | +0.32(+1.71%) |
Mar 10, 2016 | 18.57 | 18.88 | 18.42 | 18.53 | 12,541 | -0.12(-0.63%) |
Mar 09, 2016 | 19.02 | 19.22 | 18.12 | 18.65 | 10,420 | -0.26(-1.37%) |
Mar 08, 2016 | 19.02 | 19.76 | 18.85 | 18.91 | 14,609 | -0.28(-1.46%) |
Mar 07, 2016 | 18.85 | 19.46 | 18.82 | 19.19 | 14,264 | +0.31(+1.64%) |
Mar 04, 2016 | 19.87 | 19.88 | 18.55 | 18.88 | 17,322 | -0.65(-3.33%) |
Mar 03, 2016 | 20.57 | 20.83 | 19.12 | 19.53 | 32,836 | -1.06(-5.13%) |
Mar 02, 2016 | 20.30 | 20.63 | 19.81 | 20.58 | 13,911 | -0.05(-0.25%) |
Mar 01, 2016 | 20.29 | 20.65 | 20.16 | 20.63 | 10,267 | +0.55(+2.72%) |
Feb 29, 2016 | 19.88 | 20.21 | 19.70 | 20.09 | 13,417 | +0.44(+2.22%) |
Feb 26, 2016 | 19.79 | 19.90 | 19.41 | 19.65 | 9,718 | -0.14(-0.71%) |
Feb 25, 2016 | 19.56 | 19.79 | 19.56 | 19.79 | 2,132 | +0.28(+1.44%) |
Feb 24, 2016 | 19.00 | 19.54 | 19.00 | 19.51 | 6,550 | +0.22(+1.15%) |
Feb 23, 2016 | 19.38 | 19.42 | 18.91 | 19.29 | 11,225 | -0.23(-1.17%) |
Feb 22, 2016 | 19.20 | 19.52 | 19.10 | 19.52 | 7,706 | +0.20(+1.03%) |
Feb 19, 2016 | 19.18 | 19.60 | 19.08 | 19.32 | 13,734 | +0.15(+0.77%) |
Feb 18, 2016 | 18.99 | 19.44 | 18.99 | 19.17 | 16,342 | +0.11(+0.58%) |
Feb 17, 2016 | 19.19 | 19.19 | 18.90 | 19.06 | 15,905 | -0.07(-0.39%) |
Feb 16, 2016 | 19.05 | 19.15 | 18.96 | 19.13 | 6,107 | +0.16(+0.86%) |
Feb 12, 2016 | 18.50 | 18.97 | 18.97 | 18.97 | 10,298 | +0.42(+2.27%) |
Feb 11, 2016 | 18.35 | 18.73 | 18.35 | 18.55 | 6,783 | +0.04(+0.20%) |
Feb 10, 2016 | 18.53 | 18.93 | 18.51 | 18.51 | 4,608 | +0.08(+0.44%) |
Feb 09, 2016 | 18.14 | 18.62 | 18.13 | 18.43 | 13,764 | +0.30(+1.67%) |
Feb 08, 2016 | 17.75 | 18.22 | 17.26 | 18.13 | 19,332 | +0.31(+1.74%) |
Feb 05, 2016 | 18.55 | 18.55 | 17.82 | 17.82 | 19,775 | -1.27(-6.65%) |
Feb 04, 2016 | 19.11 | 19.23 | 18.68 | 19.09 | 7,861 | +0.01(+0.08%) |
Feb 03, 2016 | 19.22 | 19.30 | 18.19 | 19.08 | 12,983 | -0.04(-0.19%) |
Feb 02, 2016 | 19.58 | 19.58 | 18.96 | 19.11 | 18,279 | -0.53(-2.70%) |
Feb 01, 2016 | 19.49 | 20.05 | 19.11 | 19.64 | 20,757 | -0.13(-0.67%) |
Jan 29, 2016 | 19.05 | 20.05 | 19.05 | 19.78 | 43,805 | +0.76(+4.00%) |
Jan 28, 2016 | 18.39 | 19.05 | 18.19 | 19.02 | 12,228 | +0.29(+1.54%) |
Jan 27, 2016 | 19.05 | 19.54 | 18.49 | 18.73 | 18,750 | +0.13(+0.71%) |
Jan 26, 2016 | 19.03 | 19.03 | 18.42 | 18.60 | 14,839 | -0.19(-1.02%) |
Jan 25, 2016 | 18.67 | 19.13 | 18.59 | 18.79 | 13,688 | +0.07(+0.35%) |
Jan 22, 2016 | 18.16 | 18.74 | 18.14 | 18.72 | 16,116 | +0.77(+4.32%) |
Jan 21, 2016 | 18.01 | 18.26 | 17.77 | 17.95 | 19,479 | +0.07(+0.41%) |
Jan 20, 2016 | 17.39 | 17.96 | 16.93 | 17.87 | 29,216 | +0.24(+1.34%) |
Jan 19, 2016 | 18.01 | 18.32 | 17.53 | 17.64 | 31,365 | -0.44(-2.45%) |
Jan 15, 2016 | 18.42 | 18.08 | 18.08 | 18.08 | 34,149 | -0.55(-2.93%) |
Jan 14, 2016 | 18.71 | 19.04 | 18.42 | 18.63 | 28,215 | -0.04(-0.20%) |
Jan 13, 2016 | 19.14 | 19.27 | 18.53 | 18.66 | 18,272 | -0.45(-2.35%) |
Jan 12, 2016 | 19.11 | 19.14 | 18.95 | 19.11 | 20,524 | +0.18(+0.97%) |
Jan 11, 2016 | 19.11 | 19.20 | 18.63 | 18.93 | 22,663 | +0.04(+0.20%) |
Jan 08, 2016 | 19.76 | 20.06 | 18.68 | 18.89 | 34,711 | -0.77(-3.94%) |
Jan 07, 2016 | 19.67 | 20.02 | 19.61 | 19.67 | 21,497 | -0.34(-1.70%) |
Jan 06, 2016 | 19.92 | 20.15 | 19.77 | 20.01 | 14,211 | +0.19(+0.97%) |
Jan 05, 2016 | 19.34 | 20.18 | 19.30 | 19.81 | 39,015 | +0.46(+2.40%) |
Jan 04, 2016 | 19.53 | 19.61 | 19.04 | 19.35 | 31,737 | -0.40(-2.02%) |
Dec 31, 2015 | 20.12 | 19.75 | 19.75 | 19.75 | 17,345 | -0.38(-1.87%) |
Dec 30, 2015 | 20.34 | 20.34 | 20.12 | 20.12 | 4,893 | -0.21(-1.05%) |
Dec 29, 2015 | 20.34 | 20.60 | 20.16 | 20.34 | 9,437 | +0.13(+0.62%) |
Dec 28, 2015 | 20.23 | 20.26 | 19.99 | 20.21 | 8,412 | -0.19(-0.94%) |
Dec 24, 2015 | 19.95 | 20.40 | 20.40 | 20.40 | 11,383 | +0.13(+0.66%) |
Dec 23, 2015 | 20.00 | 20.29 | 19.82 | 20.27 | 10,269 | +0.22(+1.10%) |
Dec 22, 2015 | 19.93 | 20.06 | 19.80 | 20.05 | 5,547 | +0.04(+0.22%) |
Dec 21, 2015 | 19.81 | 20.48 | 19.78 | 20.01 | 10,381 | +0.28(+1.42%) |
Dec 18, 2015 | 19.76 | 20.37 | 19.52 | 19.73 | 58,893 | -0.13(-0.63%) |
Dec 17, 2015 | 20.16 | 20.24 | 19.80 | 19.85 | 9,998 | -0.38(-1.90%) |
Dec 16, 2015 | 20.32 | 20.37 | 19.95 | 20.23 | 11,961 | +0.06(+0.29%) |
Dec 15, 2015 | 20.29 | 20.60 | 20.18 | 20.18 | 8,258 | +0.14(+0.70%) |
Dec 14, 2015 | 19.41 | 20.46 | 19.41 | 20.04 | 30,277 | +0.44(+2.26%) |
Dec 11, 2015 | 19.45 | 19.91 | 19.45 | 19.59 | 14,539 | -0.17(-0.86%) |
Dec 10, 2015 | 19.56 | 20.02 | 19.56 | 19.76 | 13,487 | +0.19(+0.98%) |
Dec 09, 2015 | 19.42 | 20.09 | 19.42 | 19.57 | 16,134 | +0.01(+0.04%) |
Dec 08, 2015 | 19.42 | 19.90 | 19.42 | 19.56 | 10,937 | -0.21(-1.08%) |
Dec 07, 2015 | 19.33 | 19.80 | 19.33 | 19.78 | 19,257 | +0.47(+2.45%) |
Dec 04, 2015 | 19.72 | 19.72 | 19.22 | 19.30 | 19,489 | -0.29(-1.49%) |
Dec 03, 2015 | 19.90 | 19.95 | 19.56 | 19.60 | 14,311 | -0.32(-1.62%) |
Dec 02, 2015 | 20.19 | 20.20 | 19.76 | 19.92 | 11,575 | -0.33(-1.63%) |
Dec 01, 2015 | 20.22 | 20.32 | 20.04 | 20.25 | 7,481 | +0.18(+0.88%) |
Nov 30, 2015 | 20.65 | 20.65 | 20.07 | 20.07 | 16,303 | -0.56(-2.73%) |
Nov 27, 2015 | 20.41 | 20.64 | 20.41 | 20.64 | 5,004 | +0.15(+0.75%) |
Nov 25, 2015 | 20.26 | 20.48 | 20.48 | 20.48 | 11,196 | +0.24(+1.19%) |
Nov 24, 2015 | 20.51 | 20.53 | 20.03 | 20.24 | 16,568 | -0.26(-1.25%) |
Nov 23, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 1,493 | -0.04(-0.18%) |
Nov 20, 2015 | 20.34 | 20.54 | 20.34 | 20.53 | 11,221 | +0.32(+1.59%) |
Nov 19, 2015 | 20.33 | 20.37 | 20.11 | 20.21 | 6,207 | -0.14(-0.68%) |
Nov 18, 2015 | 20.14 | 20.37 | 19.78 | 20.35 | 11,558 | +0.23(+1.16%) |
Nov 17, 2015 | 20.13 | 20.42 | 19.88 | 20.12 | 13,734 | -0.16(-0.79%) |
Nov 16, 2015 | 19.93 | 20.54 | 19.90 | 20.28 | 19,694 | +0.37(+1.88%) |
Nov 13, 2015 | 19.89 | 20.32 | 19.54 | 19.91 | 11,054 | -0.10(-0.51%) |
Nov 12, 2015 | 20.12 | 20.48 | 19.99 | 20.01 | 10,006 | -0.26(-1.30%) |
Nov 11, 2015 | 20.31 | 20.73 | 20.18 | 20.27 | 5,911 | -0.40(-1.91%) |
Nov 10, 2015 | 20.15 | 20.73 | 19.87 | 20.67 | 9,013 | +0.50(+2.47%) |
Nov 09, 2015 | 20.17 | 20.32 | 20.15 | 20.17 | 4,099 | -0.51(-2.44%) |
Nov 06, 2015 | 20.46 | 20.69 | 20.18 | 20.67 | 18,249 | +0.07(+0.32%) |
Nov 05, 2015 | 20.47 | 20.62 | 20.41 | 20.61 | 8,782 | +0.07(+0.36%) |
Nov 04, 2015 | 20.80 | 20.80 | 20.51 | 20.53 | 7,383 | -0.37(-1.79%) |
Nov 03, 2015 | 20.45 | 20.91 | 20.45 | 20.91 | 5,044 | -0.22(-1.04%) |
Nov 02, 2015 | 21.20 | 21.24 | 20.80 | 21.13 | 15,390 | +0.34(+1.62%) |
Oct 30, 2015 | 21.27 | 21.27 | 20.44 | 20.79 | 9,180 | -0.41(-1.93%) |
Oct 29, 2015 | 21.07 | 21.30 | 20.88 | 21.20 | 16,111 | -0.05(-0.24%) |
Oct 28, 2015 | 19.90 | 21.25 | 19.90 | 21.25 | 22,303 | +1.33(+6.69%) |
Oct 27, 2015 | 20.67 | 20.73 | 19.92 | 19.92 | 6,178 | -0.79(-3.82%) |
Oct 26, 2015 | 20.90 | 21.31 | 20.51 | 20.71 | 10,443 | -0.38(-1.81%) |
Oct 23, 2015 | 20.81 | 21.37 | 20.70 | 21.09 | 15,778 | +0.34(+1.66%) |
Oct 22, 2015 | 20.21 | 20.75 | 20.21 | 20.75 | 12,412 | +0.54(+2.68%) |
Oct 21, 2015 | 20.47 | 20.48 | 20.17 | 20.21 | 7,563 | -0.29(-1.43%) |
Oct 20, 2015 | 19.92 | 20.60 | 19.92 | 20.50 | 6,591 | -0.01(-0.05%) |
Oct 19, 2015 | 20.07 | 20.55 | 20.07 | 20.51 | 8,882 | +0.22(+1.10%) |
Oct 16, 2015 | 20.68 | 20.68 | 20.10 | 20.29 | 8,210 | -0.31(-1.49%) |
Oct 15, 2015 | 20.04 | 20.61 | 19.85 | 20.59 | 14,130 | +0.63(+3.15%) |
Oct 14, 2015 | 20.23 | 20.48 | 19.94 | 19.96 | 10,728 | -0.37(-1.80%) |
Oct 13, 2015 | 20.37 | 20.47 | 20.16 | 20.33 | 11,799 | -0.16(-0.79%) |
Oct 12, 2015 | 20.31 | 20.49 | 19.71 | 20.49 | 17,489 | +0.27(+1.34%) |
Oct 09, 2015 | 20.36 | 20.43 | 19.80 | 20.22 | 9,255 | +0.00(+0.00%) |
Oct 08, 2015 | 19.90 | 20.39 | 19.78 | 20.22 | 9,161 | -0.07(-0.32%) |
Oct 07, 2015 | 19.79 | 20.29 | 19.64 | 20.29 | 13,092 | +0.54(+2.74%) |
Oct 06, 2015 | 20.15 | 20.15 | 19.54 | 19.74 | 12,226 | -0.74(-3.61%) |
Oct 05, 2015 | 20.10 | 20.50 | 19.66 | 20.48 | 18,420 | +0.45(+2.23%) |
Oct 02, 2015 | 19.34 | 20.04 | 19.16 | 20.04 | 15,050 | +0.36(+1.82%) |
Oct 01, 2015 | 19.94 | 20.59 | 19.61 | 19.68 | 27,279 | -0.12(-0.63%) |
Sep 30, 2015 | 18.92 | 20.07 | 18.51 | 19.80 | 29,829 | +0.65(+3.40%) |
Sep 29, 2015 | 18.95 | 19.31 | 18.53 | 19.15 | 18,569 | +0.21(+1.12%) |
Sep 28, 2015 | 19.17 | 19.41 | 18.65 | 18.94 | 15,910 | -0.24(-1.26%) |
Sep 25, 2015 | 19.71 | 19.77 | 19.17 | 19.18 | 27,436 | -0.37(-1.87%) |
Sep 24, 2015 | 19.31 | 19.55 | 19.31 | 19.55 | 4,616 | +0.00(+0.00%) |
Sep 23, 2015 | 19.48 | 19.77 | 19.48 | 19.55 | 9,626 | +0.07(+0.34%) |
Sep 22, 2015 | 19.55 | 19.58 | 19.15 | 19.48 | 15,621 | -0.17(-0.86%) |
Sep 21, 2015 | 19.91 | 20.13 | 19.48 | 19.65 | 10,272 | -0.27(-1.36%) |
Sep 18, 2015 | 19.61 | 20.16 | 19.43 | 19.92 | 30,584 | -0.01(-0.07%) |
Sep 17, 2015 | 19.85 | 20.41 | 19.48 | 19.93 | 35,076 | -0.21(-1.02%) |
Sep 16, 2015 | 19.99 | 20.19 | 19.94 | 20.14 | 13,986 | +0.11(+0.55%) |
Sep 15, 2015 | 19.49 | 20.14 | 19.36 | 20.03 | 11,498 | +0.08(+0.40%) |
Sep 14, 2015 | 19.86 | 20.11 | 19.65 | 19.95 | 14,352 | +0.10(+0.52%) |
Sep 11, 2015 | 19.48 | 19.92 | 19.48 | 19.85 | 14,958 | +0.27(+1.38%) |
Sep 10, 2015 | 19.11 | 19.58 | 19.11 | 19.58 | 25,448 | +0.44(+2.30%) |
Sep 09, 2015 | 19.44 | 20.58 | 19.05 | 19.14 | 47,222 | -0.19(-0.99%) |
Sep 08, 2015 | 20.07 | 20.57 | 19.07 | 19.33 | 24,645 | -0.75(-3.72%) |
Sep 04, 2015 | 19.77 | 20.07 | 20.07 | 20.07 | 18,843 | +0.21(+1.07%) |
Sep 03, 2015 | 19.95 | 20.07 | 19.84 | 19.86 | 12,719 | -0.11(-0.55%) |
Sep 02, 2015 | 19.52 | 20.24 | 19.52 | 19.97 | 21,862 | +0.64(+3.33%) |
Sep 01, 2015 | 19.42 | 19.94 | 19.18 | 19.33 | 19,764 | -0.41(-2.08%) |
Aug 31, 2015 | 19.61 | 19.84 | 19.39 | 19.74 | 15,550 | +0.09(+0.45%) |
Aug 28, 2015 | 19.53 | 19.84 | 19.29 | 19.65 | 16,246 | +0.02(+0.11%) |
Aug 27, 2015 | 19.75 | 19.81 | 19.41 | 19.63 | 17,579 | +0.04(+0.22%) |
Aug 26, 2015 | 19.05 | 19.73 | 18.99 | 19.58 | 18,054 | +0.95(+5.11%) |
Aug 25, 2015 | 19.62 | 19.62 | 18.54 | 18.63 | 31,719 | -0.49(-2.58%) |
Aug 24, 2015 | 19.10 | 20.20 | 18.98 | 19.12 | 39,485 | -0.51(-2.59%) |
Aug 21, 2015 | 19.75 | 20.02 | 19.63 | 19.63 | 18,073 | -0.44(-2.17%) |
Aug 20, 2015 | 20.33 | 20.42 | 20.07 | 20.07 | 10,920 | -0.28(-1.36%) |
Aug 19, 2015 | 20.01 | 20.56 | 20.01 | 20.35 | 14,418 | +0.39(+1.97%) |
Aug 18, 2015 | 20.42 | 20.49 | 19.87 | 19.95 | 16,601 | -0.60(-2.90%) |
Aug 17, 2015 | 20.26 | 20.56 | 20.11 | 20.55 | 25,842 | +0.20(+1.00%) |
Aug 14, 2015 | 20.27 | 20.42 | 20.21 | 20.35 | 4,677 | +0.09(+0.47%) |
Aug 13, 2015 | 19.84 | 20.45 | 19.73 | 20.25 | 19,528 | +0.61(+3.11%) |
Aug 12, 2015 | 19.72 | 19.98 | 19.63 | 19.64 | 9,497 | -0.11(-0.55%) |
Aug 11, 2015 | 19.46 | 19.90 | 19.46 | 19.75 | 12,507 | +0.14(+0.70%) |
Aug 10, 2015 | 19.58 | 19.72 | 19.41 | 19.61 | 15,265 | +0.25(+1.28%) |
Aug 07, 2015 | 19.76 | 19.98 | 19.34 | 19.36 | 11,459 | -0.37(-1.88%) |
Aug 06, 2015 | 20.11 | 20.24 | 19.71 | 19.74 | 8,184 | -0.56(-2.76%) |
Aug 05, 2015 | 19.66 | 21.01 | 19.66 | 20.29 | 13,597 | +0.64(+3.25%) |
Aug 04, 2015 | 19.92 | 20.54 | 19.66 | 19.66 | 9,944 | -0.41(-2.03%) |
Aug 03, 2015 | 20.84 | 20.95 | 20.00 | 20.06 | 14,945 | -0.91(-4.33%) |
Jul 31, 2015 | 20.88 | 20.98 | 20.63 | 20.97 | 8,996 | +0.17(+0.84%) |
Jul 30, 2015 | 20.66 | 20.94 | 20.60 | 20.80 | 13,880 | -0.04(-0.21%) |
Jul 29, 2015 | 20.99 | 21.02 | 20.59 | 20.84 | 13,107 | +0.10(+0.49%) |
Jul 28, 2015 | 21.36 | 21.36 | 20.64 | 20.74 | 12,732 | -0.25(-1.18%) |
Jul 27, 2015 | 21.08 | 21.50 | 20.82 | 20.98 | 3,735 | -0.04(-0.21%) |
Jul 24, 2015 | 21.17 | 21.27 | 20.77 | 21.03 | 13,584 | -0.14(-0.65%) |
Jul 23, 2015 | 21.50 | 21.62 | 21.17 | 21.17 | 13,660 | -0.36(-1.65%) |
Jul 22, 2015 | 21.74 | 21.74 | 21.45 | 21.52 | 6,457 | +0.22(+1.02%) |
Jul 21, 2015 | 21.62 | 21.65 | 21.30 | 21.30 | 6,140 | -0.26(-1.21%) |
Jul 20, 2015 | 21.64 | 21.81 | 21.48 | 21.57 | 9,131 | -0.06(-0.27%) |
Jul 17, 2015 | 21.68 | 21.86 | 21.56 | 21.62 | 19,421 | -0.11(-0.50%) |
Jul 16, 2015 | 21.69 | 22.01 | 21.59 | 21.73 | 12,768 | +0.03(+0.13%) |
Jul 15, 2015 | 21.59 | 21.80 | 21.49 | 21.70 | 13,694 | -0.09(-0.40%) |
Jul 14, 2015 | 21.93 | 22.12 | 21.69 | 21.79 | 13,185 | -0.08(-0.37%) |
Jul 13, 2015 | 21.80 | 21.99 | 21.50 | 21.87 | 31,229 | +0.15(+0.70%) |
Jul 10, 2015 | 21.44 | 21.86 | 21.15 | 21.72 | 17,402 | +0.44(+2.08%) |
Jul 09, 2015 | 21.71 | 21.71 | 21.25 | 21.28 | 17,249 | -0.17(-0.78%) |
Jul 08, 2015 | 21.51 | 21.76 | 21.38 | 21.44 | 21,082 | -0.18(-0.84%) |
Jul 07, 2015 | 21.65 | 21.78 | 21.21 | 21.62 | 17,636 | -0.03(-0.13%) |
Jul 06, 2015 | 21.49 | 21.80 | 21.36 | 21.65 | 16,796 | +0.14(+0.64%) |
Jul 02, 2015 | 21.65 | 21.52 | 21.52 | 21.52 | 11,285 | -0.11(-0.50%) |
Jul 01, 2015 | 21.94 | 21.94 | 21.49 | 21.62 | 18,968 | -0.04(-0.20%) |
Jun 30, 2015 | 21.16 | 21.81 | 21.13 | 21.67 | 20,895 | +0.22(+1.02%) |
Jun 29, 2015 | 22.07 | 22.24 | 21.45 | 21.45 | 15,626 | -0.60(-2.70%) |
Jun 26, 2015 | 22.20 | 22.32 | 21.95 | 22.05 | 83,015 | -0.16(-0.72%) |
Jun 25, 2015 | 22.34 | 22.34 | 22.01 | 22.21 | 8,361 | -0.02(-0.10%) |
Jun 24, 2015 | 22.25 | 22.38 | 21.97 | 22.23 | 24,968 | -0.12(-0.52%) |
Jun 23, 2015 | 22.22 | 22.46 | 22.21 | 22.34 | 19,125 | -0.13(-0.58%) |
Jun 22, 2015 | 22.50 | 22.53 | 21.86 | 22.47 | 25,515 | -0.01(-0.06%) |
Jun 19, 2015 | 21.43 | 22.53 | 21.43 | 22.49 | 65,773 | +1.02(+4.77%) |
Jun 18, 2015 | 20.78 | 21.73 | 20.71 | 21.46 | 25,638 | +0.70(+3.36%) |
Jun 17, 2015 | 20.77 | 20.85 | 20.67 | 20.77 | 9,662 | -0.12(-0.56%) |
Jun 16, 2015 | 20.81 | 20.88 | 20.63 | 20.88 | 13,968 | +0.09(+0.42%) |
Jun 15, 2015 | 20.47 | 20.89 | 20.06 | 20.80 | 17,318 | +0.20(+0.95%) |
Jun 12, 2015 | 20.41 | 20.73 | 20.37 | 20.60 | 18,378 | +0.07(+0.32%) |
Jun 11, 2015 | 20.49 | 20.65 | 20.31 | 20.53 | 26,098 | +0.17(+0.82%) |
Jun 10, 2015 | 20.02 | 20.51 | 20.02 | 20.37 | 16,844 | +0.20(+1.01%) |
Jun 09, 2015 | 20.29 | 20.58 | 20.16 | 20.16 | 14,088 | -0.25(-1.25%) |
Jun 08, 2015 | 20.50 | 20.56 | 19.91 | 20.42 | 23,420 | -0.24(-1.16%) |
Jun 05, 2015 | 20.29 | 20.66 | 20.01 | 20.66 | 10,508 | +0.28(+1.35%) |
Jun 04, 2015 | 20.44 | 20.58 | 20.37 | 20.38 | 16,536 | -0.13(-0.64%) |
Jun 03, 2015 | 20.40 | 20.52 | 20.35 | 20.51 | 14,370 | +0.12(+0.61%) |
Jun 02, 2015 | 20.16 | 20.68 | 20.08 | 20.39 | 16,967 | +0.31(+1.56%) |