Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 23.49 | 23.68 | 23.39 | 23.61 | 248,602 | +0.20(+0.85%) |
Jun 29, 2016 | 23.30 | 23.45 | 23.27 | 23.41 | 454,935 | +0.53(+2.33%) |
Jun 28, 2016 | 22.77 | 22.89 | 22.71 | 22.88 | 601,380 | +0.62(+2.79%) |
Jun 27, 2016 | 22.40 | 22.40 | 22.05 | 22.26 | 590,859 | -0.13(-0.60%) |
Jun 24, 2016 | 22.59 | 22.96 | 22.33 | 22.39 | 2,213,760 | -1.49(-6.25%) |
Jun 23, 2016 | 23.61 | 23.91 | 23.55 | 23.89 | 442,293 | +0.63(+2.69%) |
Jun 22, 2016 | 23.41 | 23.45 | 23.25 | 23.26 | 796,603 | -0.01(-0.06%) |
Jun 21, 2016 | 23.18 | 23.36 | 23.08 | 23.27 | 372,361 | +0.21(+0.90%) |
Jun 20, 2016 | 23.07 | 23.21 | 23.07 | 23.07 | 210,630 | +0.45(+1.97%) |
Jun 17, 2016 | 22.60 | 22.67 | 22.48 | 22.62 | 165,195 | +0.10(+0.44%) |
Jun 16, 2016 | 22.27 | 22.53 | 22.09 | 22.52 | 239,140 | -0.09(-0.38%) |
Jun 15, 2016 | 22.60 | 22.83 | 22.59 | 22.61 | 251,664 | +0.14(+0.62%) |
Jun 14, 2016 | 22.53 | 22.62 | 22.33 | 22.47 | 299,021 | -0.10(-0.44%) |
Jun 13, 2016 | 22.55 | 22.76 | 22.46 | 22.57 | 217,711 | -0.20(-0.90%) |
Jun 10, 2016 | 22.96 | 22.96 | 22.72 | 22.77 | 282,815 | -0.54(-2.33%) |
Jun 09, 2016 | 23.31 | 23.39 | 23.25 | 23.31 | 215,695 | -0.34(-1.45%) |
Jun 08, 2016 | 23.60 | 23.69 | 23.56 | 23.66 | 273,964 | +0.24(+1.02%) |
Jun 07, 2016 | 23.31 | 23.45 | 23.31 | 23.42 | 372,805 | +0.22(+0.97%) |
Jun 06, 2016 | 23.00 | 23.21 | 23.00 | 23.19 | 332,222 | +0.31(+1.36%) |
Jun 03, 2016 | 22.73 | 22.94 | 22.62 | 22.88 | 250,479 | +0.43(+1.91%) |
Jun 02, 2016 | 22.27 | 22.47 | 22.20 | 22.45 | 208,795 | +0.18(+0.80%) |
Jun 01, 2016 | 22.22 | 22.33 | 22.16 | 22.27 | 544,582 | -0.01(-0.03%) |
May 31, 2016 | 22.33 | 22.47 | 22.24 | 22.28 | 341,797 | -0.03(-0.15%) |
May 27, 2016 | 22.42 | 22.31 | 22.31 | 22.31 | 192,085 | -0.10(-0.44%) |
May 26, 2016 | 22.47 | 22.49 | 22.31 | 22.41 | 254,843 | +0.15(+0.65%) |
May 25, 2016 | 22.20 | 22.34 | 22.20 | 22.27 | 183,437 | +0.24(+1.11%) |
May 24, 2016 | 21.95 | 22.06 | 21.95 | 22.02 | 118,250 | +0.19(+0.85%) |
May 23, 2016 | 21.80 | 21.94 | 21.80 | 21.84 | 250,215 | -0.09(-0.42%) |
May 20, 2016 | 21.90 | 21.99 | 21.88 | 21.93 | 319,207 | +0.23(+1.07%) |
May 19, 2016 | 21.75 | 21.76 | 21.59 | 21.70 | 194,743 | -0.23(-1.06%) |
May 18, 2016 | 21.96 | 22.25 | 21.84 | 21.93 | 308,341 | -0.18(-0.81%) |
May 17, 2016 | 22.14 | 22.27 | 22.06 | 22.11 | 227,674 | -0.11(-0.51%) |
May 16, 2016 | 22.22 | 22.34 | 22.22 | 22.22 | 271,471 | +0.20(+0.93%) |
May 13, 2016 | 22.23 | 22.31 | 21.98 | 22.02 | 324,894 | -0.42(-1.89%) |
May 12, 2016 | 22.61 | 22.62 | 22.37 | 22.44 | 346,782 | -0.06(-0.26%) |
May 11, 2016 | 22.49 | 22.62 | 22.39 | 22.50 | 326,872 | +0.01(+0.06%) |
May 10, 2016 | 22.26 | 22.49 | 22.26 | 22.49 | 177,152 | +0.40(+1.80%) |
May 09, 2016 | 22.40 | 22.40 | 22.02 | 22.09 | 216,135 | -0.41(-1.82%) |
May 06, 2016 | 22.42 | 22.63 | 22.32 | 22.50 | 603,453 | -0.03(-0.12%) |
May 05, 2016 | 22.77 | 22.81 | 22.46 | 22.53 | 385,959 | -0.01(-0.06%) |
May 04, 2016 | 22.82 | 22.82 | 22.53 | 22.54 | 224,705 | -0.49(-2.12%) |
May 03, 2016 | 23.31 | 23.31 | 23.02 | 23.03 | 572,081 | -0.70(-2.95%) |
May 02, 2016 | 23.80 | 23.80 | 23.65 | 23.73 | 429,391 | -0.09(-0.39%) |
Apr 29, 2016 | 23.93 | 24.00 | 23.73 | 23.82 | 1,090,351 | -0.09(-0.39%) |
Apr 28, 2016 | 23.89 | 24.15 | 23.88 | 23.91 | 229,698 | -0.17(-0.69%) |
Apr 27, 2016 | 23.80 | 24.11 | 23.75 | 24.08 | 255,239 | +0.15(+0.64%) |
Apr 26, 2016 | 23.82 | 23.95 | 23.74 | 23.93 | 328,345 | +0.24(+1.03%) |
Apr 25, 2016 | 23.83 | 23.83 | 23.65 | 23.68 | 183,553 | -0.20(-0.83%) |
Apr 22, 2016 | 23.97 | 24.08 | 23.80 | 23.88 | 231,402 | -0.12(-0.50%) |
Apr 21, 2016 | 24.17 | 24.19 | 23.97 | 24.00 | 513,366 | -0.27(-1.12%) |
Apr 20, 2016 | 24.05 | 24.37 | 24.02 | 24.27 | 333,377 | +0.15(+0.60%) |
Apr 19, 2016 | 23.91 | 24.20 | 23.91 | 24.13 | 746,761 | +0.46(+1.93%) |
Apr 18, 2016 | 23.44 | 23.74 | 23.39 | 23.67 | 471,168 | +0.14(+0.59%) |
Apr 15, 2016 | 23.63 | 23.66 | 23.53 | 23.53 | 303,046 | -0.14(-0.59%) |
Apr 14, 2016 | 23.76 | 23.76 | 23.64 | 23.67 | 218,413 | -0.13(-0.56%) |
Apr 13, 2016 | 23.77 | 23.83 | 23.72 | 23.80 | 245,883 | +0.41(+1.75%) |
Apr 12, 2016 | 23.06 | 23.43 | 22.96 | 23.39 | 167,324 | +0.46(+1.99%) |
Apr 11, 2016 | 23.01 | 23.12 | 22.93 | 22.94 | 323,484 | +0.30(+1.34%) |
Apr 08, 2016 | 22.61 | 22.70 | 22.57 | 22.63 | 171,800 | +0.56(+2.55%) |
Apr 07, 2016 | 22.22 | 22.27 | 22.02 | 22.07 | 260,205 | -0.48(-2.11%) |
Apr 06, 2016 | 22.19 | 22.55 | 22.14 | 22.55 | 239,875 | +0.27(+1.22%) |
Apr 05, 2016 | 22.37 | 22.43 | 22.25 | 22.27 | 245,202 | -0.45(-1.98%) |
Apr 04, 2016 | 22.97 | 22.97 | 22.70 | 22.72 | 113,062 | -0.30(-1.29%) |
Apr 01, 2016 | 22.62 | 23.06 | 22.54 | 23.02 | 135,108 | -0.01(-0.03%) |
Mar 31, 2016 | 23.17 | 23.22 | 23.02 | 23.03 | 432,595 | -0.10(-0.43%) |
Mar 30, 2016 | 23.17 | 23.32 | 23.11 | 23.13 | 228,798 | +0.28(+1.22%) |
Mar 29, 2016 | 22.49 | 22.86 | 22.39 | 22.85 | 183,826 | +0.27(+1.20%) |
Mar 28, 2016 | 22.59 | 22.61 | 22.49 | 22.58 | 111,143 | -0.01(-0.03%) |
Mar 24, 2016 | 22.36 | 22.59 | 22.59 | 22.59 | 547,671 | -0.07(-0.32%) |
Mar 23, 2016 | 22.87 | 22.88 | 22.62 | 22.66 | 145,758 | -0.50(-2.17%) |
Mar 22, 2016 | 23.03 | 23.25 | 22.99 | 23.16 | 166,396 | -0.03(-0.11%) |
Mar 21, 2016 | 23.06 | 23.24 | 23.06 | 23.19 | 314,500 | +0.12(+0.52%) |
Mar 18, 2016 | 23.15 | 23.23 | 23.06 | 23.07 | 894,044 | +0.00(+0.00%) |
Mar 17, 2016 | 22.80 | 23.14 | 22.72 | 23.07 | 1,729,585 | +0.63(+2.80%) |
Mar 16, 2016 | 21.77 | 22.46 | 21.75 | 22.44 | 276,243 | +0.51(+2.32%) |
Mar 15, 2016 | 21.94 | 21.97 | 21.84 | 21.93 | 523,019 | -0.51(-2.27%) |
Mar 14, 2016 | 22.51 | 22.57 | 22.35 | 22.44 | 901,720 | -0.17(-0.76%) |
Mar 11, 2016 | 22.45 | 22.63 | 22.45 | 22.61 | 238,582 | +0.42(+1.88%) |
Mar 10, 2016 | 22.25 | 22.29 | 21.86 | 22.20 | 1,322,442 | -0.05(-0.21%) |
Mar 09, 2016 | 22.23 | 22.37 | 22.17 | 22.24 | 494,753 | +0.08(+0.36%) |
Mar 08, 2016 | 22.37 | 22.37 | 22.11 | 22.16 | 470,074 | -0.38(-1.67%) |
Mar 07, 2016 | 22.43 | 22.67 | 22.41 | 22.54 | 1,970,477 | +0.02(+0.09%) |
Mar 04, 2016 | 22.14 | 22.53 | 22.12 | 22.52 | 817,571 | +0.68(+3.12%) |
Mar 03, 2016 | 21.50 | 21.85 | 21.49 | 21.84 | 257,928 | +0.41(+1.91%) |
Mar 02, 2016 | 21.13 | 21.44 | 21.13 | 21.43 | 313,698 | +0.26(+1.22%) |
Mar 01, 2016 | 20.85 | 21.20 | 20.83 | 21.17 | 266,506 | +0.68(+3.32%) |
Feb 29, 2016 | 20.51 | 20.67 | 20.47 | 20.49 | 220,378 | +0.15(+0.75%) |
Feb 26, 2016 | 20.67 | 20.68 | 20.32 | 20.34 | 454,600 | -0.20(-0.97%) |
Feb 25, 2016 | 20.42 | 20.54 | 20.29 | 20.54 | 301,220 | +0.14(+0.68%) |
Feb 24, 2016 | 20.13 | 20.45 | 20.01 | 20.40 | 303,828 | -0.05(-0.26%) |
Feb 23, 2016 | 20.63 | 20.66 | 20.45 | 20.45 | 259,828 | -0.36(-1.75%) |
Feb 22, 2016 | 20.64 | 20.81 | 20.57 | 20.81 | 304,697 | +0.52(+2.57%) |
Feb 19, 2016 | 20.23 | 20.36 | 20.15 | 20.29 | 214,202 | -0.14(-0.68%) |
Feb 18, 2016 | 20.65 | 20.66 | 20.40 | 20.43 | 492,014 | -0.13(-0.64%) |
Feb 17, 2016 | 20.28 | 20.60 | 20.28 | 20.56 | 694,110 | +0.41(+2.03%) |
Feb 16, 2016 | 20.04 | 20.17 | 20.00 | 20.15 | 473,427 | +0.57(+2.90%) |
Feb 12, 2016 | 19.42 | 19.58 | 19.58 | 19.58 | 389,162 | +0.29(+1.51%) |
Feb 11, 2016 | 19.20 | 19.38 | 19.11 | 19.29 | 722,780 | -0.23(-1.19%) |
Feb 10, 2016 | 19.64 | 19.83 | 19.52 | 19.52 | 414,380 | +0.10(+0.51%) |
Feb 09, 2016 | 19.40 | 19.61 | 19.24 | 19.43 | 381,644 | -0.24(-1.24%) |
Feb 08, 2016 | 19.69 | 19.72 | 19.45 | 19.67 | 400,910 | -0.24(-1.23%) |
Feb 05, 2016 | 20.07 | 20.08 | 19.85 | 19.91 | 392,133 | -0.15(-0.76%) |
Feb 04, 2016 | 20.08 | 20.32 | 19.98 | 20.07 | 486,899 | +0.25(+1.27%) |
Feb 03, 2016 | 19.47 | 19.85 | 19.17 | 19.82 | 471,410 | +0.60(+3.10%) |
Feb 02, 2016 | 19.48 | 19.48 | 19.18 | 19.22 | 568,201 | -0.57(-2.87%) |
Feb 01, 2016 | 19.76 | 19.86 | 19.65 | 19.79 | 318,764 | -0.32(-1.61%) |
Jan 29, 2016 | 19.81 | 20.11 | 19.79 | 20.11 | 384,622 | +0.67(+3.43%) |
Jan 28, 2016 | 19.44 | 19.50 | 19.29 | 19.44 | 566,884 | +0.41(+2.15%) |
Jan 27, 2016 | 19.04 | 19.32 | 18.95 | 19.03 | 566,572 | -0.01(-0.03%) |
Jan 26, 2016 | 18.88 | 19.07 | 18.85 | 19.04 | 568,204 | +0.24(+1.27%) |
Jan 25, 2016 | 19.00 | 19.05 | 18.80 | 18.80 | 1,524,383 | -0.28(-1.46%) |
Jan 22, 2016 | 19.05 | 19.12 | 18.85 | 19.08 | 2,381,725 | +0.65(+3.52%) |
Jan 21, 2016 | 18.34 | 18.66 | 18.19 | 18.43 | 954,254 | +0.08(+0.43%) |
Jan 20, 2016 | 18.28 | 18.47 | 17.95 | 18.35 | 1,212,480 | -0.34(-1.84%) |
Jan 19, 2016 | 18.90 | 18.90 | 18.56 | 18.70 | 1,237,764 | +0.28(+1.54%) |
Jan 15, 2016 | 18.53 | 18.41 | 18.41 | 18.41 | 781,047 | -0.95(-4.92%) |
Jan 14, 2016 | 19.05 | 19.39 | 18.92 | 19.37 | 2,611,985 | +0.34(+1.77%) |
Jan 13, 2016 | 19.44 | 19.46 | 18.98 | 19.03 | 911,856 | -0.17(-0.86%) |
Jan 12, 2016 | 19.35 | 19.38 | 19.05 | 19.19 | 471,555 | +0.08(+0.42%) |
Jan 11, 2016 | 19.31 | 19.39 | 18.96 | 19.11 | 478,729 | -0.03(-0.14%) |
Jan 08, 2016 | 19.55 | 19.62 | 19.13 | 19.14 | 1,534,601 | -0.18(-0.92%) |
Jan 07, 2016 | 19.47 | 19.68 | 19.32 | 19.32 | 618,798 | -0.67(-3.34%) |
Jan 06, 2016 | 20.03 | 20.11 | 19.93 | 19.99 | 688,132 | -0.40(-1.95%) |
Jan 05, 2016 | 20.41 | 20.44 | 20.33 | 20.38 | 395,979 | +0.08(+0.39%) |
Jan 04, 2016 | 20.33 | 20.38 | 20.17 | 20.30 | 739,896 | -0.61(-2.94%) |
Dec 31, 2015 | 20.88 | 20.92 | 20.92 | 20.92 | 1,261,262 | -0.01(-0.06%) |
Dec 30, 2015 | 21.05 | 21.08 | 20.93 | 20.93 | 1,197,203 | -0.39(-1.83%) |
Dec 29, 2015 | 21.30 | 21.34 | 21.26 | 21.32 | 1,046,350 | +0.02(+0.09%) |
Dec 28, 2015 | 21.26 | 21.33 | 21.22 | 21.30 | 1,000,607 | -0.09(-0.43%) |
Dec 24, 2015 | 21.38 | 21.40 | 21.40 | 21.40 | 454,199 | -0.06(-0.28%) |
Dec 23, 2015 | 21.22 | 21.47 | 21.16 | 21.45 | 907,670 | +0.44(+2.08%) |
Dec 22, 2015 | 20.86 | 21.02 | 20.85 | 21.02 | 980,789 | +0.16(+0.76%) |
Dec 21, 2015 | 20.91 | 20.98 | 20.71 | 20.86 | 1,057,100 | +0.07(+0.36%) |
Dec 18, 2015 | 20.95 | 20.98 | 20.79 | 20.79 | 736,119 | -0.17(-0.81%) |
Dec 17, 2015 | 21.25 | 21.26 | 20.96 | 20.96 | 859,296 | -0.25(-1.17%) |
Dec 16, 2015 | 21.02 | 21.30 | 20.90 | 21.21 | 770,846 | +0.25(+1.19%) |
Dec 15, 2015 | 20.91 | 21.05 | 20.89 | 20.96 | 932,248 | +0.40(+1.94%) |
Dec 14, 2015 | 20.48 | 20.58 | 20.30 | 20.56 | 933,236 | +0.23(+1.13%) |
Dec 11, 2015 | 20.54 | 20.54 | 20.32 | 20.33 | 875,767 | -0.67(-3.18%) |
Dec 10, 2015 | 21.13 | 21.23 | 21.00 | 21.00 | 758,727 | -0.23(-1.08%) |
Dec 09, 2015 | 21.34 | 21.51 | 21.17 | 21.22 | 711,703 | -0.13(-0.61%) |
Dec 08, 2015 | 21.17 | 21.36 | 21.11 | 21.36 | 638,911 | -0.28(-1.30%) |
Dec 07, 2015 | 21.85 | 21.86 | 21.60 | 21.64 | 838,153 | -0.40(-1.81%) |
Dec 04, 2015 | 21.81 | 22.10 | 21.81 | 22.04 | 571,878 | +0.01(+0.03%) |
Dec 03, 2015 | 22.12 | 22.16 | 21.95 | 22.03 | 694,342 | +0.10(+0.45%) |
Dec 02, 2015 | 22.04 | 22.06 | 21.85 | 21.93 | 513,129 | -0.20(-0.92%) |
Dec 01, 2015 | 22.09 | 22.18 | 22.06 | 22.14 | 620,893 | +0.14(+0.63%) |
Nov 30, 2015 | 22.01 | 22.05 | 21.89 | 22.00 | 431,837 | -0.10(-0.44%) |
Nov 27, 2015 | 22.27 | 22.27 | 22.10 | 22.10 | 141,384 | -0.43(-1.89%) |
Nov 25, 2015 | 22.53 | 22.52 | 22.52 | 22.52 | 326,418 | -0.20(-0.87%) |
Nov 24, 2015 | 22.54 | 22.79 | 22.48 | 22.72 | 503,426 | -0.02(-0.09%) |
Nov 23, 2015 | 22.88 | 22.92 | 22.72 | 22.74 | 365,496 | -0.25(-1.08%) |
Nov 20, 2015 | 22.94 | 23.09 | 22.94 | 22.99 | 640,016 | +0.17(+0.75%) |
Nov 19, 2015 | 22.78 | 22.89 | 22.70 | 22.82 | 405,966 | +0.18(+0.78%) |
Nov 18, 2015 | 22.34 | 22.64 | 22.33 | 22.64 | 620,845 | +0.25(+1.11%) |
Nov 17, 2015 | 22.42 | 22.51 | 22.35 | 22.39 | 449,096 | -0.04(-0.18%) |
Nov 16, 2015 | 22.08 | 22.43 | 22.05 | 22.43 | 394,966 | +0.41(+1.88%) |
Nov 13, 2015 | 22.18 | 22.18 | 21.97 | 22.02 | 280,875 | -0.33(-1.47%) |
Nov 12, 2015 | 22.48 | 22.57 | 22.32 | 22.35 | 778,401 | -0.27(-1.19%) |
Nov 11, 2015 | 22.80 | 22.80 | 22.57 | 22.61 | 568,066 | -0.11(-0.49%) |
Nov 10, 2015 | 22.71 | 22.79 | 22.61 | 22.73 | 315,361 | -0.01(-0.06%) |
Nov 09, 2015 | 22.99 | 23.06 | 22.71 | 22.74 | 599,399 | -0.54(-2.31%) |
Nov 06, 2015 | 23.20 | 23.31 | 23.02 | 23.28 | 387,300 | -0.49(-2.07%) |
Nov 05, 2015 | 23.74 | 23.85 | 23.64 | 23.77 | 276,525 | +0.00(+0.00%) |
Nov 04, 2015 | 24.09 | 24.13 | 23.70 | 23.77 | 571,007 | -0.04(-0.17%) |
Nov 03, 2015 | 23.43 | 23.91 | 23.43 | 23.81 | 387,187 | +0.38(+1.62%) |
Nov 02, 2015 | 23.18 | 23.43 | 23.17 | 23.43 | 419,987 | +0.39(+1.68%) |
Oct 30, 2015 | 23.11 | 23.13 | 23.01 | 23.04 | 1,101,965 | +0.07(+0.31%) |
Oct 29, 2015 | 23.03 | 23.08 | 22.95 | 22.97 | 379,436 | -0.21(-0.90%) |
Oct 28, 2015 | 23.39 | 23.57 | 23.04 | 23.18 | 898,730 | -0.22(-0.92%) |
Oct 27, 2015 | 23.47 | 23.49 | 23.35 | 23.39 | 216,367 | -0.35(-1.46%) |
Oct 26, 2015 | 23.90 | 23.90 | 23.71 | 23.74 | 470,009 | -0.26(-1.09%) |
Oct 23, 2015 | 24.04 | 24.08 | 23.94 | 24.00 | 506,997 | +0.14(+0.58%) |
Oct 22, 2015 | 23.64 | 23.90 | 23.64 | 23.87 | 484,839 | +0.45(+1.90%) |
Oct 21, 2015 | 23.60 | 23.62 | 23.41 | 23.42 | 815,482 | -0.39(-1.62%) |
Oct 20, 2015 | 23.85 | 23.89 | 23.74 | 23.81 | 640,377 | -0.09(-0.36%) |
Oct 19, 2015 | 24.02 | 24.02 | 23.85 | 23.89 | 300,697 | -0.44(-1.80%) |
Oct 16, 2015 | 24.23 | 24.37 | 24.11 | 24.33 | 1,434,582 | -0.04(-0.16%) |
Oct 15, 2015 | 24.14 | 24.41 | 24.02 | 24.37 | 656,022 | +0.53(+2.23%) |
Oct 14, 2015 | 23.84 | 23.97 | 23.77 | 23.84 | 2,127,953 | +0.18(+0.78%) |
Oct 13, 2015 | 23.76 | 23.96 | 23.62 | 23.66 | 227,498 | -0.39(-1.63%) |
Oct 12, 2015 | 24.36 | 24.36 | 24.04 | 24.05 | 446,928 | -0.22(-0.92%) |
Oct 09, 2015 | 24.28 | 24.46 | 24.18 | 24.27 | 647,025 | +0.28(+1.17%) |
Oct 08, 2015 | 23.54 | 24.02 | 23.53 | 23.99 | 522,311 | +0.36(+1.53%) |
Oct 07, 2015 | 23.60 | 23.82 | 23.46 | 23.63 | 745,773 | +0.68(+2.94%) |
Oct 06, 2015 | 22.80 | 22.98 | 22.77 | 22.95 | 333,516 | +0.10(+0.43%) |
Oct 05, 2015 | 22.59 | 22.86 | 22.59 | 22.86 | 597,892 | +0.53(+2.38%) |
Oct 02, 2015 | 21.69 | 22.34 | 21.67 | 22.33 | 1,088,252 | +0.43(+1.94%) |
Oct 01, 2015 | 22.04 | 22.11 | 21.79 | 21.90 | 484,464 | -0.04(-0.18%) |
Sep 30, 2015 | 21.91 | 22.01 | 21.79 | 21.94 | 574,617 | +0.35(+1.64%) |
Sep 29, 2015 | 21.45 | 21.61 | 21.36 | 21.59 | 975,423 | +0.14(+0.64%) |
Sep 28, 2015 | 21.72 | 21.73 | 21.40 | 21.45 | 633,032 | -0.49(-2.24%) |
Sep 25, 2015 | 22.10 | 22.14 | 21.87 | 21.94 | 1,211,946 | +0.10(+0.45%) |
Sep 24, 2015 | 21.60 | 21.90 | 21.47 | 21.84 | 787,513 | -0.09(-0.42%) |
Sep 23, 2015 | 22.20 | 22.23 | 21.93 | 21.93 | 563,552 | -0.43(-1.90%) |
Sep 22, 2015 | 22.37 | 22.40 | 22.21 | 22.36 | 561,992 | -0.52(-2.29%) |
Sep 21, 2015 | 23.01 | 23.07 | 22.79 | 22.88 | 961,168 | -0.07(-0.30%) |
Sep 18, 2015 | 23.20 | 23.33 | 22.89 | 22.95 | 1,567,654 | -0.59(-2.52%) |
Sep 17, 2015 | 23.30 | 23.94 | 23.30 | 23.54 | 799,230 | +0.06(+0.24%) |
Sep 16, 2015 | 23.24 | 23.53 | 23.23 | 23.49 | 593,877 | +0.46(+2.02%) |
Sep 15, 2015 | 22.80 | 23.07 | 22.80 | 23.02 | 485,103 | +0.19(+0.84%) |
Sep 14, 2015 | 22.75 | 22.85 | 22.65 | 22.83 | 207,256 | +0.02(+0.08%) |
Sep 11, 2015 | 22.66 | 22.82 | 22.59 | 22.81 | 1,237,418 | +0.08(+0.36%) |
Sep 10, 2015 | 22.45 | 22.82 | 22.45 | 22.73 | 539,424 | +0.28(+1.25%) |
Sep 09, 2015 | 22.87 | 22.99 | 22.44 | 22.45 | 809,494 | -0.10(-0.42%) |
Sep 08, 2015 | 22.44 | 22.55 | 22.33 | 22.54 | 446,987 | +0.59(+2.70%) |
Sep 04, 2015 | 22.28 | 21.95 | 21.95 | 21.95 | 449,601 | -0.68(-3.01%) |
Sep 03, 2015 | 22.58 | 22.93 | 22.55 | 22.63 | 507,952 | +0.03(+0.14%) |
Sep 02, 2015 | 22.62 | 22.63 | 22.30 | 22.60 | 430,851 | +0.22(+1.00%) |
Sep 01, 2015 | 22.76 | 22.79 | 22.28 | 22.38 | 850,292 | -0.84(-3.62%) |
Aug 31, 2015 | 22.98 | 23.30 | 22.80 | 23.22 | 631,771 | +0.04(+0.19%) |
Aug 28, 2015 | 23.02 | 23.29 | 23.02 | 23.17 | 417,028 | -0.22(-0.93%) |
Aug 27, 2015 | 22.80 | 23.39 | 22.76 | 23.39 | 993,945 | +0.87(+3.88%) |
Aug 26, 2015 | 22.17 | 22.56 | 21.93 | 22.52 | 1,582,246 | +0.78(+3.61%) |
Aug 25, 2015 | 21.97 | 22.77 | 21.72 | 21.73 | 1,374,906 | +0.19(+0.89%) |
Aug 24, 2015 | 21.04 | 22.24 | 20.88 | 21.54 | 2,046,817 | -1.01(-4.46%) |
Aug 21, 2015 | 22.95 | 23.02 | 22.54 | 22.55 | 1,126,141 | -0.68(-2.93%) |
Aug 20, 2015 | 23.28 | 23.40 | 23.21 | 23.23 | 916,756 | -0.27(-1.14%) |
Aug 19, 2015 | 23.68 | 23.71 | 23.33 | 23.50 | 1,130,233 | -0.38(-1.60%) |
Aug 18, 2015 | 23.92 | 23.97 | 23.84 | 23.88 | 512,983 | -0.29(-1.19%) |
Aug 17, 2015 | 24.10 | 24.21 | 24.07 | 24.17 | 546,984 | -0.32(-1.30%) |
Aug 14, 2015 | 24.50 | 24.59 | 24.46 | 24.49 | 465,604 | +0.01(+0.05%) |
Aug 13, 2015 | 24.58 | 24.63 | 24.45 | 24.47 | 568,349 | -0.11(-0.47%) |
Aug 12, 2015 | 24.45 | 24.59 | 24.40 | 24.59 | 1,391,634 | -0.14(-0.57%) |
Aug 11, 2015 | 24.81 | 24.81 | 24.55 | 24.73 | 613,531 | -0.59(-2.31%) |
Aug 10, 2015 | 24.90 | 25.35 | 24.90 | 25.31 | 471,074 | +0.41(+1.64%) |
Aug 07, 2015 | 24.84 | 24.98 | 24.84 | 24.91 | 476,773 | +0.04(+0.18%) |
Aug 06, 2015 | 24.89 | 24.90 | 24.74 | 24.86 | 394,638 | -0.23(-0.91%) |
Aug 05, 2015 | 25.27 | 25.34 | 25.04 | 25.09 | 277,350 | +0.04(+0.18%) |
Aug 04, 2015 | 25.16 | 25.27 | 24.99 | 25.05 | 351,985 | +0.00(+0.00%) |
Aug 03, 2015 | 25.17 | 25.33 | 24.97 | 25.05 | 599,040 | -0.43(-1.68%) |
Jul 31, 2015 | 25.51 | 25.61 | 25.40 | 25.47 | 520,411 | +0.15(+0.60%) |
Jul 30, 2015 | 25.40 | 25.42 | 25.21 | 25.32 | 339,238 | -0.29(-1.12%) |
Jul 29, 2015 | 25.31 | 25.64 | 25.30 | 25.61 | 351,034 | +0.38(+1.52%) |
Jul 28, 2015 | 25.13 | 25.25 | 24.98 | 25.23 | 518,865 | +0.20(+0.79%) |
Jul 27, 2015 | 25.09 | 25.16 | 24.97 | 25.03 | 766,982 | -0.49(-1.92%) |
Jul 24, 2015 | 25.68 | 25.70 | 25.39 | 25.52 | 602,953 | -0.38(-1.45%) |
Jul 23, 2015 | 26.10 | 26.14 | 25.87 | 25.89 | 601,145 | -0.20(-0.78%) |
Jul 22, 2015 | 26.28 | 26.34 | 26.08 | 26.10 | 390,839 | -0.43(-1.61%) |
Jul 21, 2015 | 26.53 | 26.62 | 26.49 | 26.53 | 433,128 | +0.04(+0.17%) |
Jul 20, 2015 | 26.53 | 26.58 | 26.38 | 26.48 | 685,389 | -0.31(-1.16%) |
Jul 17, 2015 | 26.90 | 26.91 | 26.77 | 26.79 | 227,375 | -0.08(-0.28%) |
Jul 16, 2015 | 26.83 | 26.93 | 26.77 | 26.87 | 225,737 | +0.30(+1.13%) |
Jul 15, 2015 | 26.69 | 26.74 | 26.55 | 26.57 | 306,939 | -0.28(-1.04%) |
Jul 14, 2015 | 26.64 | 26.86 | 26.61 | 26.85 | 237,472 | +0.06(+0.21%) |
Jul 13, 2015 | 26.66 | 26.84 | 26.57 | 26.79 | 878,683 | +0.10(+0.38%) |
Jul 10, 2015 | 26.49 | 26.72 | 26.48 | 26.69 | 395,295 | +0.72(+2.77%) |
Jul 09, 2015 | 26.19 | 26.32 | 25.97 | 25.97 | 489,974 | +0.31(+1.22%) |
Jul 08, 2015 | 25.83 | 25.94 | 25.66 | 25.66 | 636,146 | -0.94(-3.54%) |
Jul 07, 2015 | 26.47 | 26.62 | 26.04 | 26.60 | 792,236 | -0.25(-0.95%) |
Jul 06, 2015 | 26.93 | 27.03 | 26.77 | 26.86 | 311,005 | -0.75(-2.70%) |
Jul 02, 2015 | 27.58 | 27.60 | 27.60 | 27.60 | 133,907 | +0.13(+0.49%) |