Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.53 | 22.64 | 22.27 | 22.45 | 32,556 | -0.01(-0.04%) |
May 27, 2016 | 22.46 | 22.46 | 22.46 | 0 | +0.05(+0.22%) | |
May 26, 2016 | 22.37 | 22.45 | 22.35 | 22.41 | 37,610 | +0.18(+0.81%) |
May 25, 2016 | 22.27 | 22.37 | 22.19 | 22.23 | 17,555 | +0.17(+0.77%) |
May 24, 2016 | 21.98 | 22.12 | 21.98 | 22.06 | 22,538 | +0.34(+1.57%) |
May 23, 2016 | 21.82 | 21.82 | 21.65 | 21.72 | 29,153 | -0.05(-0.23%) |
May 20, 2016 | 21.75 | 21.83 | 21.73 | 21.77 | 36,637 | +0.14(+0.65%) |
May 19, 2016 | 21.77 | 21.80 | 21.58 | 21.63 | 130,112 | -0.18(-0.80%) |
May 18, 2016 | 21.65 | 22.05 | 21.59 | 21.80 | 66,907 | -0.11(-0.50%) |
May 17, 2016 | 22.05 | 22.14 | 21.89 | 21.91 | 33,545 | +0.13(+0.62%) |
May 16, 2016 | 21.76 | 21.82 | 21.74 | 21.78 | 45,666 | -0.02(-0.09%) |
May 13, 2016 | 21.79 | 21.88 | 21.70 | 21.80 | 25,415 | -0.10(-0.46%) |
May 12, 2016 | 22.43 | 22.45 | 21.78 | 21.90 | 57,638 | -0.53(-2.36%) |
May 11, 2016 | 22.39 | 22.50 | 22.34 | 22.43 | 32,632 | -0.04(-0.16%) |
May 10, 2016 | 22.45 | 22.48 | 22.37 | 22.46 | 57,210 | -0.07(-0.29%) |
May 09, 2016 | 22.47 | 22.54 | 22.41 | 22.53 | 37,861 | +0.44(+1.99%) |
May 06, 2016 | 22.20 | 22.21 | 22.03 | 22.09 | 14,563 | -0.14(-0.61%) |
May 05, 2016 | 22.30 | 22.34 | 22.18 | 22.23 | 286,225 | -0.22(-1.00%) |
May 04, 2016 | 22.63 | 22.63 | 22.36 | 22.45 | 44,585 | -0.21(-0.93%) |
May 03, 2016 | 22.79 | 22.79 | 22.50 | 22.66 | 62,284 | +0.19(+0.85%) |
May 02, 2016 | 22.34 | 22.47 | 22.27 | 22.47 | 35,263 | +0.14(+0.63%) |
Apr 29, 2016 | 22.17 | 22.34 | 22.05 | 22.33 | 609,178 | -0.27(-1.19%) |
Apr 28, 2016 | 22.78 | 22.80 | 22.53 | 22.60 | 18,709 | -0.10(-0.44%) |
Apr 27, 2016 | 22.69 | 22.75 | 22.56 | 22.70 | 28,557 | +0.01(+0.04%) |
Apr 26, 2016 | 22.90 | 22.95 | 22.69 | 22.69 | 43,811 | +0.08(+0.35%) |
Apr 25, 2016 | 22.88 | 22.91 | 22.61 | 22.61 | 24,910 | -1.46(-6.07%) |
Apr 22, 2016 | 23.95 | 24.09 | 23.76 | 24.07 | 19,795 | -0.03(-0.12%) |
Apr 21, 2016 | 24.34 | 24.43 | 23.82 | 24.10 | 78,493 | -0.31(-1.27%) |
Apr 20, 2016 | 24.50 | 24.53 | 24.35 | 24.41 | 48,967 | +0.01(+0.04%) |
Apr 19, 2016 | 24.34 | 24.47 | 24.29 | 24.40 | 21,535 | +0.34(+1.41%) |
Apr 18, 2016 | 23.79 | 24.10 | 23.79 | 24.06 | 38,687 | +0.11(+0.46%) |
Apr 15, 2016 | 23.99 | 24.09 | 23.83 | 23.95 | 19,989 | -0.21(-0.87%) |
Apr 14, 2016 | 24.20 | 24.22 | 23.99 | 24.16 | 36,638 | +0.27(+1.11%) |
Apr 13, 2016 | 23.94 | 23.94 | 23.75 | 23.89 | 16,236 | +0.34(+1.42%) |
Apr 12, 2016 | 23.30 | 23.56 | 23.25 | 23.56 | 35,306 | +0.49(+2.12%) |
Apr 11, 2016 | 23.05 | 23.18 | 22.97 | 23.07 | 51,919 | +0.22(+0.96%) |
Apr 08, 2016 | 22.98 | 22.98 | 22.85 | 22.85 | 21,205 | +0.29(+1.29%) |
Apr 07, 2016 | 22.59 | 22.63 | 22.45 | 22.56 | 19,938 | -0.10(-0.44%) |
Apr 06, 2016 | 22.56 | 22.85 | 22.44 | 22.66 | 17,301 | +0.09(+0.40%) |
Apr 05, 2016 | 22.55 | 22.70 | 22.55 | 22.57 | 20,670 | -0.23(-1.01%) |
Apr 04, 2016 | 22.96 | 23.00 | 22.68 | 22.80 | 34,089 | +0.04(+0.18%) |
Apr 01, 2016 | 22.73 | 23.01 | 22.62 | 22.76 | 31,647 | -0.35(-1.51%) |
Mar 31, 2016 | 23.19 | 23.27 | 23.10 | 23.11 | 35,993 | -0.12(-0.52%) |
Mar 30, 2016 | 23.06 | 23.23 | 23.04 | 23.23 | 47,344 | +0.20(+0.87%) |
Mar 29, 2016 | 22.67 | 23.13 | 22.67 | 23.03 | 40,253 | +0.38(+1.68%) |
Mar 28, 2016 | 22.77 | 22.97 | 22.65 | 22.65 | 35,932 | -0.07(-0.29%) |
Mar 24, 2016 | 22.71 | 22.71 | 22.71 | 0 | -0.46(-2.01%) | |
Mar 23, 2016 | 23.19 | 23.30 | 23.08 | 23.18 | 28,602 | -0.24(-1.02%) |
Mar 22, 2016 | 22.92 | 23.53 | 22.91 | 23.42 | 96,003 | +0.06(+0.26%) |
Mar 21, 2016 | 23.15 | 23.36 | 23.15 | 23.36 | 36,586 | +0.02(+0.09%) |
Mar 18, 2016 | 23.30 | 23.40 | 23.20 | 23.34 | 39,677 | -0.21(-0.89%) |
Mar 17, 2016 | 23.30 | 23.57 | 23.30 | 23.55 | 36,523 | +0.44(+1.92%) |
Mar 16, 2016 | 22.89 | 23.20 | 22.85 | 23.11 | 19,960 | +0.41(+1.79%) |
Mar 15, 2016 | 22.57 | 22.70 | 22.56 | 22.70 | 31,521 | +0.02(+0.09%) |
Mar 14, 2016 | 22.58 | 22.77 | 22.53 | 22.68 | 28,186 | -0.11(-0.48%) |
Mar 11, 2016 | 22.71 | 22.87 | 22.64 | 22.79 | 39,018 | +0.54(+2.43%) |
Mar 10, 2016 | 22.43 | 22.54 | 21.92 | 22.25 | 42,841 | +0.00(+0.00%) |
Mar 09, 2016 | 22.18 | 22.26 | 22.07 | 22.25 | 52,227 | -0.04(-0.16%) |
Mar 08, 2016 | 22.32 | 22.43 | 22.23 | 22.29 | 66,720 | -0.27(-1.18%) |
Mar 07, 2016 | 22.24 | 22.57 | 22.24 | 22.55 | 62,179 | -0.12(-0.53%) |
Mar 04, 2016 | 22.67 | 22.73 | 22.60 | 22.67 | 62,179 | -0.12(-0.53%) |
Mar 03, 2016 | 22.56 | 22.89 | 22.53 | 22.79 | 23,586 | +0.14(+0.62%) |
Mar 02, 2016 | 22.52 | 22.65 | 22.40 | 22.65 | 45,752 | +0.01(+0.07%) |
Mar 01, 2016 | 22.30 | 22.70 | 22.28 | 22.64 | 136,230 | +0.48(+2.17%) |
Feb 29, 2016 | 22.11 | 22.27 | 22.04 | 22.16 | 32,679 | -0.00(-0.02%) |
Feb 26, 2016 | 22.23 | 22.31 | 22.05 | 22.16 | 51,878 | -0.35(-1.55%) |
Feb 25, 2016 | 22.35 | 22.58 | 22.32 | 22.51 | 65,271 | +0.03(+0.13%) |
Feb 24, 2016 | 22.20 | 22.50 | 22.09 | 22.48 | 66,174 | -0.26(-1.14%) |
Feb 23, 2016 | 23.14 | 23.14 | 22.66 | 22.74 | 36,154 | -0.65(-2.78%) |
Feb 22, 2016 | 23.30 | 23.46 | 23.30 | 23.39 | 34,629 | +0.19(+0.82%) |
Feb 19, 2016 | 23.00 | 23.20 | 22.97 | 23.20 | 37,503 | -0.11(-0.47%) |
Feb 18, 2016 | 23.37 | 23.42 | 23.20 | 23.31 | 22,319 | +0.25(+1.08%) |
Feb 17, 2016 | 22.89 | 23.08 | 22.89 | 23.06 | 81,077 | +0.38(+1.68%) |
Feb 16, 2016 | 22.49 | 22.68 | 22.40 | 22.68 | 43,159 | +0.76(+3.47%) |
Feb 12, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.03(+0.14%) | |
Feb 11, 2016 | 21.98 | 22.04 | 21.70 | 21.89 | 19,714 | -0.61(-2.69%) |
Feb 10, 2016 | 22.67 | 22.67 | 22.45 | 22.50 | 37,992 | +0.16(+0.69%) |
Feb 09, 2016 | 21.97 | 22.35 | 21.97 | 22.34 | 101,609 | -0.05(-0.22%) |
Feb 08, 2016 | 22.37 | 22.42 | 22.08 | 22.39 | 44,869 | -0.06(-0.27%) |
Feb 05, 2016 | 22.69 | 22.73 | 22.44 | 22.45 | 32,550 | -0.42(-1.84%) |
Feb 04, 2016 | 22.81 | 23.00 | 22.81 | 22.87 | 222,111 | -0.06(-0.26%) |
Feb 03, 2016 | 22.80 | 22.93 | 22.53 | 22.93 | 75,969 | +0.29(+1.28%) |
Feb 02, 2016 | 22.86 | 22.87 | 22.55 | 22.64 | 51,957 | -0.51(-2.20%) |
Feb 01, 2016 | 22.96 | 23.15 | 22.91 | 23.15 | 36,627 | -0.05(-0.22%) |
Jan 29, 2016 | 22.95 | 23.22 | 22.87 | 23.20 | 30,569 | +0.38(+1.67%) |
Jan 28, 2016 | 22.93 | 22.93 | 22.68 | 22.82 | 136,449 | +0.08(+0.35%) |
Jan 27, 2016 | 22.81 | 22.90 | 22.56 | 22.74 | 60,966 | -0.03(-0.13%) |
Jan 26, 2016 | 22.57 | 22.80 | 22.57 | 22.77 | 84,417 | -0.05(-0.22%) |
Jan 25, 2016 | 22.78 | 22.94 | 22.73 | 22.82 | 38,715 | -0.02(-0.09%) |
Jan 22, 2016 | 22.93 | 22.95 | 22.67 | 22.84 | 153,876 | +0.36(+1.60%) |
Jan 21, 2016 | 22.25 | 22.48 | 22.12 | 22.48 | 110,191 | -0.07(-0.31%) |
Jan 20, 2016 | 22.71 | 22.79 | 22.27 | 22.55 | 180,197 | -0.84(-3.59%) |
Jan 19, 2016 | 23.41 | 23.49 | 23.18 | 23.39 | 112,521 | +0.34(+1.50%) |
Jan 15, 2016 | 23.05 | 23.05 | 23.05 | 0 | -0.70(-2.97%) | |
Jan 14, 2016 | 23.51 | 23.84 | 23.37 | 23.75 | 59,608 | +0.07(+0.27%) |
Jan 13, 2016 | 23.93 | 23.94 | 23.64 | 23.68 | 43,732 | -0.01(-0.02%) |
Jan 12, 2016 | 23.82 | 23.88 | 23.68 | 23.69 | 165,220 | +0.17(+0.72%) |
Jan 11, 2016 | 23.59 | 23.63 | 23.45 | 23.52 | 111,813 | +0.29(+1.25%) |
Jan 08, 2016 | 23.66 | 23.70 | 23.23 | 23.23 | 146,713 | -0.17(-0.73%) |
Jan 07, 2016 | 23.31 | 23.44 | 23.27 | 23.40 | 128,807 | -0.37(-1.56%) |
Jan 06, 2016 | 23.88 | 23.88 | 23.72 | 23.77 | 82,531 | -0.27(-1.12%) |
Jan 05, 2016 | 23.86 | 24.06 | 23.80 | 24.04 | 31,962 | +0.04(+0.17%) |
Jan 04, 2016 | 24.00 | 24.03 | 23.78 | 24.00 | 98,785 | -0.52(-2.10%) |
Dec 31, 2015 | 24.52 | 24.52 | 24.52 | 0 | -0.36(-1.43%) | |
Dec 30, 2015 | 24.91 | 24.94 | 24.71 | 24.87 | 76,401 | -0.20(-0.80%) |
Dec 29, 2015 | 25.05 | 25.10 | 24.98 | 25.07 | 92,771 | +0.11(+0.44%) |
Dec 28, 2015 | 25.08 | 25.08 | 24.81 | 24.96 | 28,732 | -0.00(-0.02%) |
Dec 24, 2015 | 24.96 | 24.96 | 24.96 | 0 | +0.04(+0.18%) | |
Dec 23, 2015 | 24.71 | 24.94 | 24.67 | 24.92 | 32,687 | +0.09(+0.36%) |
Dec 22, 2015 | 24.70 | 24.83 | 24.61 | 24.83 | 47,055 | +0.11(+0.44%) |
Dec 21, 2015 | 24.88 | 24.93 | 24.62 | 24.72 | 68,594 | +0.34(+1.39%) |
Dec 18, 2015 | 24.53 | 24.61 | 24.29 | 24.38 | 60,349 | -0.23(-0.93%) |
Dec 17, 2015 | 24.79 | 24.81 | 24.57 | 24.61 | 40,759 | +0.16(+0.65%) |
Dec 16, 2015 | 24.72 | 24.36 | 24.45 | 566,335 | -0.13(-0.53%) | |
Dec 15, 2015 | 24.52 | 24.66 | 24.40 | 24.58 | 34,627 | +0.38(+1.57%) |
Dec 14, 2015 | 24.15 | 24.21 | 24.06 | 24.20 | 46,975 | +0.13(+0.54%) |
Dec 11, 2015 | 24.13 | 24.20 | 24.07 | 24.07 | 70,559 | -0.38(-1.55%) |
Dec 10, 2015 | 24.38 | 24.47 | 24.30 | 24.45 | 47,030 | -0.06(-0.24%) |
Dec 09, 2015 | 24.62 | 24.69 | 24.41 | 24.51 | 146,882 | +0.06(+0.22%) |
Dec 08, 2015 | 24.51 | 24.56 | 24.36 | 24.45 | 45,294 | -0.14(-0.55%) |
Dec 07, 2015 | 24.54 | 24.59 | 24.46 | 24.59 | 19,504 | -0.17(-0.69%) |
Dec 04, 2015 | 24.27 | 24.76 | 24.27 | 24.76 | 29,123 | +0.42(+1.73%) |
Dec 03, 2015 | 24.19 | 24.34 | 24.12 | 24.34 | 19,476 | +0.27(+1.12%) |
Dec 02, 2015 | 23.89 | 24.07 | 23.86 | 24.07 | 27,070 | +0.12(+0.52%) |
Dec 01, 2015 | 23.83 | 23.97 | 23.66 | 23.95 | 91,715 | +0.18(+0.78%) |
Nov 30, 2015 | 23.83 | 23.93 | 23.76 | 23.76 | 40,338 | -0.04(-0.17%) |
Nov 27, 2015 | 23.91 | 23.91 | 23.78 | 23.80 | 3,472 | -0.18(-0.75%) |
Nov 25, 2015 | 23.98 | 23.98 | 23.98 | 0 | +0.34(+1.44%) | |
Nov 24, 2015 | 23.40 | 23.64 | 23.39 | 23.64 | 30,951 | +0.14(+0.60%) |
Nov 23, 2015 | 23.50 | 23.50 | 29,271 | -0.09(-0.40%) | ||
Nov 20, 2015 | 23.74 | 23.75 | 23.56 | 23.59 | 33,670 | -0.26(-1.07%) |
Nov 19, 2015 | 23.90 | 23.95 | 23.72 | 23.85 | 54,147 | +0.09(+0.38%) |
Nov 18, 2015 | 23.74 | 23.77 | 23.70 | 23.76 | 22,218 | +0.08(+0.32%) |
Nov 17, 2015 | 23.69 | 23.80 | 23.65 | 23.68 | 109,479 | -0.11(-0.44%) |
Nov 16, 2015 | 23.46 | 23.79 | 23.46 | 23.79 | 30,885 | +0.25(+1.06%) |
Nov 13, 2015 | 23.55 | 23.64 | 23.48 | 23.54 | 60,880 | -0.30(-1.26%) |
Nov 12, 2015 | 23.69 | 23.97 | 23.69 | 23.84 | 25,697 | +0.21(+0.89%) |
Nov 11, 2015 | 23.57 | 23.87 | 23.57 | 23.63 | 87,486 | +0.14(+0.60%) |
Nov 10, 2015 | 23.31 | 23.49 | 23.27 | 23.49 | 54,495 | +0.09(+0.38%) |
Nov 09, 2015 | 23.29 | 23.41 | 23.23 | 23.40 | 60,587 | +0.02(+0.11%) |
Nov 06, 2015 | 23.61 | 23.61 | 23.29 | 23.38 | 32,934 | -0.18(-0.79%) |
Nov 05, 2015 | 23.54 | 23.57 | 23.47 | 23.56 | 42,582 | +0.22(+0.96%) |
Nov 04, 2015 | 23.67 | 23.67 | 23.31 | 23.34 | 38,451 | -0.32(-1.37%) |
Nov 03, 2015 | 23.54 | 23.66 | 23.47 | 23.66 | 38,525 | -0.09(-0.38%) |
Nov 02, 2015 | 23.62 | 23.75 | 23.60 | 23.75 | 24,918 | +0.49(+2.11%) |
Oct 30, 2015 | 23.27 | 23.36 | 23.20 | 23.26 | 19,387 | +0.06(+0.26%) |
Oct 29, 2015 | 23.17 | 23.20 | 23.06 | 23.20 | 19,812 | +0.13(+0.56%) |
Oct 28, 2015 | 23.10 | 23.22 | 22.92 | 23.07 | 21,398 | +0.21(+0.90%) |
Oct 27, 2015 | 23.00 | 23.09 | 22.84 | 22.86 | 32,930 | -0.04(-0.15%) |
Oct 26, 2015 | 22.95 | 23.05 | 22.87 | 22.90 | 22,320 | -0.01(-0.04%) |
Oct 23, 2015 | 22.96 | 23.00 | 22.86 | 22.91 | 19,581 | +0.22(+0.97%) |
Oct 22, 2015 | 22.73 | 22.85 | 22.69 | 22.69 | 319,696 | -0.07(-0.33%) |
Oct 21, 2015 | 22.85 | 22.86 | 22.76 | 22.77 | 16,673 | +0.01(+0.04%) |
Oct 20, 2015 | 22.88 | 22.88 | 22.70 | 22.75 | 39,553 | +0.08(+0.35%) |
Oct 19, 2015 | 22.74 | 22.79 | 22.65 | 22.68 | 13,704 | -0.12(-0.55%) |
Oct 16, 2015 | 22.80 | 22.86 | 22.67 | 22.80 | 28,803 | +0.12(+0.53%) |
Oct 15, 2015 | 22.32 | 22.68 | 22.32 | 22.68 | 39,539 | +0.25(+1.11%) |
Oct 14, 2015 | 22.40 | 22.43 | 22.34 | 22.43 | 18,874 | +0.04(+0.18%) |
Oct 13, 2015 | 22.30 | 22.43 | 22.30 | 22.39 | 9,287 | -0.11(-0.49%) |
Oct 12, 2015 | 22.38 | 22.54 | 22.31 | 22.50 | 27,044 | +0.09(+0.42%) |
Oct 09, 2015 | 22.52 | 22.53 | 22.38 | 22.41 | 52,700 | -0.16(-0.73%) |
Oct 08, 2015 | 22.19 | 22.57 | 22.19 | 22.57 | 36,162 | +0.36(+1.62%) |
Oct 07, 2015 | 22.26 | 22.34 | 22.10 | 22.21 | 83,400 | +0.02(+0.09%) |
Oct 06, 2015 | 22.13 | 22.28 | 22.08 | 22.19 | 60,172 | +0.09(+0.41%) |
Oct 05, 2015 | 21.88 | 22.10 | 21.88 | 22.10 | 55,596 | +0.41(+1.89%) |
Oct 02, 2015 | 21.52 | 21.69 | 21.45 | 21.69 | 32,702 | +0.09(+0.42%) |
Oct 01, 2015 | 21.67 | 21.67 | 21.30 | 21.60 | 87,408 | +0.10(+0.47%) |
Sep 30, 2015 | 21.44 | 21.55 | 21.35 | 21.50 | 38,008 | +0.25(+1.18%) |
Sep 29, 2015 | 21.34 | 21.34 | 21.20 | 21.25 | 70,069 | -0.03(-0.14%) |
Sep 28, 2015 | 21.25 | 21.34 | 21.19 | 21.28 | 28,030 | -0.02(-0.09%) |
Sep 25, 2015 | 21.42 | 21.60 | 21.26 | 21.30 | 26,140 | +0.25(+1.19%) |
Sep 24, 2015 | 21.00 | 21.09 | 20.91 | 21.05 | 34,264 | +0.02(+0.10%) |
Sep 23, 2015 | 21.33 | 21.33 | 21.03 | 21.03 | 15,271 | -0.25(-1.17%) |
Sep 22, 2015 | 21.23 | 21.28 | 21.10 | 21.28 | 21,594 | -0.46(-2.12%) |
Sep 21, 2015 | 21.92 | 21.92 | 21.74 | 21.74 | 16,833 | +0.02(+0.09%) |
Sep 18, 2015 | 21.90 | 21.97 | 21.65 | 21.72 | 21,069 | -0.19(-0.87%) |
Sep 17, 2015 | 21.78 | 22.14 | 21.72 | 21.91 | 22,218 | -0.24(-1.08%) |
Sep 16, 2015 | 22.00 | 22.17 | 21.67 | 22.15 | 47,866 | +0.48(+2.22%) |
Sep 15, 2015 | 21.71 | 21.75 | 21.57 | 21.67 | 20,773 | -0.14(-0.64%) |
Sep 14, 2015 | 21.76 | 21.84 | 21.76 | 21.81 | 50,524 | +0.02(+0.11%) |
Sep 11, 2015 | 21.55 | 21.82 | 21.55 | 21.79 | 26,976 | +0.02(+0.11%) |
Sep 10, 2015 | 21.68 | 21.76 | 21.53 | 21.76 | 25,452 | +0.25(+1.16%) |
Sep 09, 2015 | 21.76 | 21.76 | 21.48 | 21.51 | 51,218 | -0.10(-0.46%) |
Sep 08, 2015 | 21.52 | 21.64 | 21.43 | 21.61 | 59,187 | +0.34(+1.60%) |
Sep 04, 2015 | 21.27 | 21.27 | 21.27 | 0 | -0.14(-0.63%) | |
Sep 03, 2015 | 21.47 | 21.58 | 21.38 | 21.41 | 23,503 | +0.10(+0.45%) |
Sep 02, 2015 | 21.30 | 21.34 | 21.01 | 21.31 | 36,804 | +0.16(+0.76%) |
Sep 01, 2015 | 21.16 | 21.22 | 21.10 | 21.15 | 29,105 | -0.48(-2.22%) |
Aug 31, 2015 | 21.46 | 21.63 | 21.41 | 21.63 | 36,100 | +0.04(+0.19%) |
Aug 28, 2015 | 21.41 | 21.65 | 21.41 | 21.59 | 69,011 | -0.10(-0.46%) |
Aug 27, 2015 | 21.64 | 21.69 | 21.41 | 21.69 | 90,115 | +0.01(+0.02%) |
Aug 26, 2015 | 21.55 | 21.72 | 21.33 | 21.68 | 46,469 | +0.09(+0.44%) |
Aug 25, 2015 | 21.76 | 21.76 | 21.50 | 21.59 | 46,668 | +0.46(+2.18%) |
Aug 24, 2015 | 20.95 | 21.44 | 20.84 | 21.13 | 87,659 | -0.47(-2.18%) |
Aug 21, 2015 | 21.82 | 21.88 | 21.50 | 21.60 | 48,111 | -0.33(-1.53%) |
Aug 20, 2015 | 22.03 | 22.04 | 21.90 | 21.93 | 29,508 | -0.39(-1.72%) |
Aug 19, 2015 | 22.13 | 22.35 | 22.09 | 22.32 | 37,278 | +0.05(+0.20%) |
Aug 18, 2015 | 22.25 | 22.35 | 22.19 | 22.27 | 31,031 | +0.03(+0.13%) |
Aug 17, 2015 | 22.21 | 22.28 | 22.14 | 22.25 | 15,605 | -0.15(-0.69%) |
Aug 14, 2015 | 22.30 | 22.40 | 22.27 | 22.40 | 39,614 | +0.11(+0.49%) |
Aug 13, 2015 | 22.29 | 22.34 | 22.22 | 22.29 | 15,350 | -0.06(-0.27%) |
Aug 12, 2015 | 22.14 | 22.35 | 22.14 | 22.35 | 30,352 | +0.06(+0.27%) |
Aug 11, 2015 | 22.40 | 22.40 | 22.20 | 22.29 | 16,307 | -0.15(-0.67%) |
Aug 10, 2015 | 22.30 | 22.48 | 22.29 | 22.44 | 70,011 | +0.24(+1.08%) |
Aug 07, 2015 | 22.28 | 22.30 | 22.16 | 22.20 | 59,002 | -0.22(-0.98%) |
Aug 06, 2015 | 22.32 | 22.42 | 22.32 | 22.42 | 83,183 | +0.07(+0.29%) |
Aug 05, 2015 | 22.36 | 22.44 | 22.24 | 22.36 | 21,140 | -0.11(-0.47%) |
Aug 04, 2015 | 22.61 | 22.61 | 22.41 | 22.46 | 33,214 | -0.09(-0.40%) |
Aug 03, 2015 | 22.57 | 22.58 | 22.52 | 22.55 | 70,245 | -0.01(-0.04%) |
Jul 31, 2015 | 22.58 | 22.70 | 22.50 | 22.56 | 32,405 | -0.01(-0.04%) |
Jul 30, 2015 | 22.45 | 22.57 | 22.35 | 22.57 | 27,451 | -0.38(-1.66%) |
Jul 29, 2015 | 22.75 | 22.95 | 22.75 | 22.95 | 110,237 | +0.27(+1.19%) |
Jul 28, 2015 | 22.65 | 22.68 | 22.58 | 22.68 | 98,066 | +0.20(+0.89%) |
Jul 27, 2015 | 22.59 | 22.71 | 22.40 | 22.48 | 38,917 | -0.39(-1.71%) |
Jul 24, 2015 | 22.87 | 22.97 | 22.79 | 22.87 | 13,262 | -0.22(-0.95%) |
Jul 23, 2015 | 23.11 | 23.21 | 23.00 | 23.09 | 58,557 | +0.34(+1.49%) |
Jul 22, 2015 | 22.71 | 22.81 | 22.66 | 22.75 | 49,343 | -0.15(-0.66%) |
Jul 21, 2015 | 22.99 | 23.00 | 22.85 | 22.90 | 33,572 | +0.00(+0.00%) |
Jul 20, 2015 | 23.00 | 23.00 | 22.75 | 22.90 | 60,699 | -0.02(-0.10%) |
Jul 17, 2015 | 22.89 | 22.96 | 22.81 | 22.92 | 11,914 | +0.02(+0.10%) |
Jul 16, 2015 | 22.94 | 23.01 | 22.85 | 22.90 | 29,868 | +0.06(+0.26%) |
Jul 15, 2015 | 22.90 | 22.97 | 22.74 | 22.84 | 15,763 | -0.18(-0.78%) |
Jul 14, 2015 | 22.93 | 23.02 | 22.88 | 23.02 | 89,895 | +0.17(+0.74%) |
Jul 13, 2015 | 22.85 | 22.86 | 22.79 | 22.85 | 36,002 | +0.04(+0.18%) |
Jul 10, 2015 | 22.73 | 22.85 | 22.65 | 22.81 | 52,835 | +0.91(+4.16%) |
Jul 09, 2015 | 22.07 | 22.11 | 21.88 | 21.90 | 31,546 | +0.11(+0.50%) |
Jul 08, 2015 | 21.73 | 21.88 | 21.65 | 21.79 | 31,771 | -0.23(-1.07%) |
Jul 07, 2015 | 21.82 | 22.09 | 21.58 | 22.02 | 28,809 | +0.07(+0.34%) |
Jul 06, 2015 | 21.86 | 22.07 | 21.76 | 21.95 | 89,118 | -0.22(-0.99%) |
Jul 02, 2015 | 22.17 | 22.17 | 22.17 | 0 | +0.10(+0.45%) | |
Jul 01, 2015 | 22.23 | 22.24 | 22.00 | 22.07 | 21,513 | -0.16(-0.72%) |
Jun 30, 2015 | 22.46 | 22.46 | 22.10 | 22.23 | 40,630 | -0.12(-0.54%) |
Jun 29, 2015 | 22.53 | 22.59 | 22.33 | 22.35 | 40,631 | -0.43(-1.89%) |
Jun 26, 2015 | 22.64 | 22.84 | 22.58 | 22.78 | 23,779 | +0.19(+0.84%) |
Jun 25, 2015 | 22.60 | 22.69 | 22.47 | 22.59 | 28,266 | -0.14(-0.62%) |
Jun 24, 2015 | 22.89 | 22.90 | 22.67 | 22.73 | 30,674 | -0.26(-1.13%) |
Jun 23, 2015 | 22.95 | 23.10 | 22.89 | 22.99 | 852,749 | -0.21(-0.91%) |
Jun 22, 2015 | 22.91 | 23.28 | 22.91 | 23.20 | 69,248 | +0.39(+1.71%) |
Jun 19, 2015 | 22.68 | 22.98 | 22.63 | 22.81 | 95,837 | -0.01(-0.04%) |
Jun 18, 2015 | 22.82 | 22.90 | 22.69 | 22.82 | 87,096 | +0.29(+1.29%) |
Jun 17, 2015 | 22.63 | 22.86 | 22.44 | 22.53 | 126,617 | -0.10(-0.44%) |
Jun 16, 2015 | 22.74 | 22.77 | 22.55 | 22.63 | 107,944 | -68.37(-75.13%) |
Jun 15, 2015 | 89.45 | 92.74 | 89.45 | 91.00 | 16,785 | -0.51(-0.56%) |
Jun 12, 2015 | 91.25 | 92.13 | 91.13 | 91.51 | 11,840 | -0.31(-0.34%) |
Jun 11, 2015 | 91.56 | 91.95 | 91.37 | 91.83 | 11,570 | -0.22(-0.24%) |
Jun 10, 2015 | 91.98 | 92.25 | 91.87 | 92.05 | 6,462 | +0.54(+0.59%) |
Jun 09, 2015 | 91.11 | 91.66 | 90.92 | 91.51 | 29,536 | -0.06(-0.07%) |
Jun 08, 2015 | 90.97 | 91.57 | 90.76 | 91.57 | 4,870 | +0.83(+0.91%) |
Jun 05, 2015 | 89.76 | 90.75 | 89.60 | 90.74 | 481,342 | +0.48(+0.53%) |
Jun 04, 2015 | 90.97 | 91.10 | 90.26 | 90.26 | 6,202 | -0.08(-0.09%) |
Jun 03, 2015 | 90.29 | 90.60 | 89.97 | 90.34 | 9,718 | +0.57(+0.63%) |
Jun 02, 2015 | 89.49 | 90.19 | 89.49 | 89.77 | 6,315 | +0.81(+0.91%) |