Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 19.23 | 19.41 | 19.19 | 19.36 | 1,326,006 | -0.14(-0.71%) |
Jun 29, 2016 | 19.37 | 19.57 | 19.31 | 19.50 | 1,621,604 | +0.22(+1.15%) |
Jun 28, 2016 | 19.10 | 19.31 | 19.05 | 19.28 | 1,884,029 | +0.35(+1.86%) |
Jun 27, 2016 | 19.11 | 19.11 | 18.74 | 18.92 | 2,616,850 | -0.22(-1.16%) |
Jun 24, 2016 | 19.16 | 19.45 | 19.14 | 19.15 | 1,392,646 | -1.03(-5.11%) |
Jun 23, 2016 | 20.10 | 20.20 | 20.03 | 20.18 | 1,136,792 | +0.53(+2.70%) |
Jun 22, 2016 | 19.62 | 19.89 | 19.53 | 19.65 | 1,777,704 | -0.36(-1.82%) |
Jun 21, 2016 | 20.06 | 20.11 | 19.94 | 20.01 | 798,524 | +0.11(+0.53%) |
Jun 20, 2016 | 20.04 | 20.11 | 19.89 | 19.91 | 936,247 | +0.24(+1.23%) |
Jun 17, 2016 | 19.67 | 19.77 | 19.55 | 19.66 | 1,382,687 | -0.01(-0.04%) |
Jun 16, 2016 | 19.53 | 19.78 | 19.46 | 19.67 | 2,411,478 | -0.06(-0.31%) |
Jun 15, 2016 | 19.76 | 19.91 | 19.70 | 19.73 | 1,057,388 | +0.33(+1.72%) |
Jun 14, 2016 | 19.51 | 19.56 | 19.25 | 19.40 | 1,250,080 | -0.25(-1.27%) |
Jun 13, 2016 | 19.76 | 19.89 | 19.63 | 19.65 | 694,579 | -0.36(-1.78%) |
Jun 10, 2016 | 20.23 | 20.23 | 19.92 | 20.00 | 775,939 | -0.37(-1.82%) |
Jun 09, 2016 | 20.43 | 20.43 | 20.30 | 20.38 | 747,538 | -0.35(-1.68%) |
Jun 08, 2016 | 20.76 | 20.80 | 20.66 | 20.72 | 624,200 | +0.05(+0.22%) |
Jun 07, 2016 | 20.71 | 20.77 | 20.63 | 20.68 | 763,194 | +0.08(+0.40%) |
Jun 06, 2016 | 20.58 | 20.62 | 20.47 | 20.59 | 943,782 | +0.05(+0.26%) |
Jun 03, 2016 | 20.62 | 20.62 | 20.44 | 20.54 | 709,641 | -0.13(-0.62%) |
Jun 02, 2016 | 20.55 | 20.69 | 20.45 | 20.67 | 1,011,400 | -0.32(-1.52%) |
Jun 01, 2016 | 21.07 | 21.07 | 20.87 | 20.99 | 817,361 | -0.21(-1.00%) |
May 31, 2016 | 20.99 | 21.29 | 20.98 | 21.20 | 2,440,932 | +0.61(+2.98%) |
May 27, 2016 | 20.83 | 20.59 | 20.59 | 20.59 | 1,113,083 | -0.44(-2.09%) |
May 26, 2016 | 21.07 | 21.13 | 20.98 | 21.03 | 600,124 | +0.11(+0.54%) |
May 25, 2016 | 20.66 | 20.93 | 20.66 | 20.91 | 1,180,709 | +0.42(+2.07%) |
May 24, 2016 | 20.31 | 20.50 | 20.31 | 20.49 | 555,475 | +0.30(+1.50%) |
May 23, 2016 | 20.34 | 20.38 | 20.17 | 20.19 | 522,361 | -0.12(-0.60%) |
May 20, 2016 | 20.16 | 20.34 | 20.14 | 20.31 | 1,068,371 | +0.16(+0.79%) |
May 19, 2016 | 20.17 | 20.20 | 20.04 | 20.15 | 1,125,016 | -0.16(-0.78%) |
May 18, 2016 | 20.16 | 20.40 | 20.11 | 20.31 | 1,346,875 | -0.04(-0.19%) |
May 17, 2016 | 20.55 | 20.60 | 20.28 | 20.34 | 1,604,409 | -0.21(-1.03%) |
May 16, 2016 | 20.47 | 20.63 | 20.44 | 20.56 | 3,611,401 | +0.64(+3.23%) |
May 13, 2016 | 20.61 | 20.82 | 19.87 | 19.91 | 2,090,394 | -1.01(-4.82%) |
May 12, 2016 | 21.05 | 21.12 | 20.80 | 20.92 | 648,588 | +0.11(+0.55%) |
May 11, 2016 | 21.13 | 21.18 | 20.77 | 20.81 | 1,245,741 | -0.60(-2.80%) |
May 10, 2016 | 21.13 | 21.41 | 21.13 | 21.41 | 724,571 | +0.47(+2.24%) |
May 09, 2016 | 21.08 | 21.13 | 20.87 | 20.94 | 1,395,675 | +0.15(+0.73%) |
May 06, 2016 | 20.69 | 20.81 | 20.59 | 20.78 | 958,397 | +0.61(+3.00%) |
May 05, 2016 | 20.15 | 20.25 | 20.06 | 20.18 | 716,079 | +0.12(+0.60%) |
May 04, 2016 | 20.19 | 20.27 | 20.00 | 20.06 | 798,091 | -0.22(-1.08%) |
May 03, 2016 | 20.41 | 20.41 | 20.18 | 20.28 | 956,643 | -0.27(-1.29%) |
May 02, 2016 | 20.53 | 20.56 | 20.41 | 20.54 | 820,268 | +0.11(+0.56%) |
Apr 29, 2016 | 20.55 | 20.64 | 20.29 | 20.43 | 1,662,875 | -0.20(-0.99%) |
Apr 28, 2016 | 20.66 | 21.00 | 20.63 | 20.63 | 2,855,073 | -0.94(-4.36%) |
Apr 27, 2016 | 21.49 | 21.59 | 21.40 | 21.57 | 654,263 | -0.18(-0.84%) |
Apr 26, 2016 | 21.69 | 21.75 | 21.59 | 21.75 | 490,671 | +0.02(+0.07%) |
Apr 25, 2016 | 21.71 | 21.78 | 21.64 | 21.74 | 589,093 | +0.03(+0.14%) |
Apr 22, 2016 | 21.64 | 21.75 | 21.57 | 21.71 | 415,154 | +0.31(+1.45%) |
Apr 21, 2016 | 21.54 | 21.56 | 21.39 | 21.40 | 507,895 | -0.11(-0.53%) |
Apr 20, 2016 | 21.56 | 21.61 | 21.38 | 21.51 | 653,751 | -0.08(-0.39%) |
Apr 19, 2016 | 21.54 | 21.76 | 21.47 | 21.59 | 831,379 | +0.47(+2.22%) |
Apr 18, 2016 | 20.82 | 21.17 | 20.82 | 21.13 | 889,740 | +0.26(+1.23%) |
Apr 15, 2016 | 20.97 | 21.00 | 20.85 | 20.87 | 527,990 | -0.27(-1.29%) |
Apr 14, 2016 | 21.06 | 21.20 | 21.04 | 21.14 | 931,212 | +0.01(+0.04%) |
Apr 13, 2016 | 21.05 | 21.14 | 21.01 | 21.13 | 1,506,146 | +0.52(+2.54%) |
Apr 12, 2016 | 20.49 | 20.69 | 20.44 | 20.61 | 1,125,520 | +0.80(+4.05%) |
Apr 11, 2016 | 20.03 | 20.03 | 19.78 | 19.81 | 770,153 | -0.20(-0.98%) |
Apr 08, 2016 | 20.16 | 20.19 | 19.96 | 20.00 | 935,915 | +0.55(+2.80%) |
Apr 07, 2016 | 19.67 | 19.73 | 19.34 | 19.46 | 988,811 | -0.29(-1.46%) |
Apr 06, 2016 | 19.67 | 19.77 | 19.53 | 19.75 | 637,642 | +0.33(+1.68%) |
Apr 05, 2016 | 19.38 | 19.52 | 19.34 | 19.42 | 1,066,651 | -0.41(-2.06%) |
Apr 04, 2016 | 19.86 | 19.96 | 19.71 | 19.83 | 1,630,255 | -0.09(-0.46%) |
Apr 01, 2016 | 19.96 | 20.05 | 19.82 | 19.92 | 949,518 | -0.80(-3.84%) |
Mar 31, 2016 | 20.70 | 20.84 | 20.63 | 20.72 | 727,654 | +0.30(+1.45%) |
Mar 30, 2016 | 20.42 | 20.53 | 20.37 | 20.42 | 1,131,858 | -0.33(-1.57%) |
Mar 29, 2016 | 20.56 | 20.75 | 20.48 | 20.75 | 687,774 | +0.20(+0.96%) |
Mar 28, 2016 | 20.50 | 20.62 | 20.47 | 20.55 | 669,816 | +0.49(+2.42%) |
Mar 24, 2016 | 20.02 | 20.06 | 20.06 | 20.06 | 586,248 | -0.26(-1.29%) |
Mar 23, 2016 | 20.57 | 20.57 | 20.30 | 20.33 | 683,236 | -0.41(-1.99%) |
Mar 22, 2016 | 20.71 | 20.81 | 20.60 | 20.74 | 968,781 | -0.07(-0.33%) |
Mar 21, 2016 | 20.71 | 20.81 | 20.68 | 20.81 | 709,050 | +0.08(+0.36%) |
Mar 18, 2016 | 20.82 | 20.82 | 20.61 | 20.73 | 870,459 | -0.08(-0.36%) |
Mar 17, 2016 | 20.61 | 20.89 | 20.56 | 20.81 | 787,646 | +0.20(+0.99%) |
Mar 16, 2016 | 20.37 | 20.66 | 20.36 | 20.60 | 1,047,672 | -0.17(-0.83%) |
Mar 15, 2016 | 20.70 | 20.79 | 20.66 | 20.78 | 537,382 | -0.23(-1.07%) |
Mar 14, 2016 | 20.88 | 21.06 | 20.86 | 21.00 | 758,484 | -0.22(-1.03%) |
Mar 11, 2016 | 21.02 | 21.24 | 21.00 | 21.22 | 582,511 | +0.44(+2.13%) |
Mar 10, 2016 | 21.05 | 21.14 | 20.57 | 20.78 | 687,289 | -0.01(-0.04%) |
Mar 09, 2016 | 20.83 | 20.90 | 20.65 | 20.79 | 308,877 | +0.08(+0.36%) |
Mar 08, 2016 | 20.79 | 20.88 | 20.66 | 20.71 | 664,144 | -0.24(-1.15%) |
Mar 07, 2016 | 20.90 | 21.06 | 20.78 | 20.95 | 469,916 | -0.12(-0.57%) |
Mar 04, 2016 | 21.05 | 21.09 | 20.94 | 21.07 | 573,416 | +0.20(+0.94%) |
Mar 03, 2016 | 20.79 | 20.89 | 20.73 | 20.88 | 781,894 | +0.50(+2.43%) |
Mar 02, 2016 | 20.08 | 20.39 | 20.23 | 20.38 | 631,227 | +0.30(+1.50%) |
Mar 01, 2016 | 19.57 | 20.12 | 19.54 | 20.08 | 2,113,550 | +0.75(+3.89%) |
Feb 29, 2016 | 19.37 | 19.58 | 19.30 | 19.33 | 1,312,498 | -0.28(-1.42%) |
Feb 26, 2016 | 19.57 | 19.66 | 19.51 | 19.61 | 1,406,134 | +0.33(+1.72%) |
Feb 25, 2016 | 19.14 | 19.28 | 19.02 | 19.27 | 729,597 | +0.11(+0.55%) |
Feb 24, 2016 | 18.93 | 19.18 | 18.76 | 19.17 | 733,579 | -0.08(-0.43%) |
Feb 23, 2016 | 19.45 | 19.46 | 19.21 | 19.25 | 948,596 | -0.38(-1.92%) |
Feb 22, 2016 | 19.64 | 19.70 | 19.55 | 19.63 | 812,725 | +0.14(+0.69%) |
Feb 19, 2016 | 19.48 | 19.53 | 19.32 | 19.49 | 737,629 | -0.24(-1.22%) |
Feb 18, 2016 | 20.00 | 20.09 | 19.68 | 19.73 | 557,294 | +0.01(+0.04%) |
Feb 17, 2016 | 19.67 | 19.81 | 19.64 | 19.73 | 882,668 | +0.23(+1.20%) |
Feb 16, 2016 | 19.58 | 19.58 | 19.17 | 19.49 | 1,098,694 | +0.59(+3.14%) |
Feb 12, 2016 | 18.63 | 18.90 | 18.90 | 18.90 | 823,434 | +0.22(+1.17%) |
Feb 11, 2016 | 18.79 | 18.87 | 18.52 | 18.68 | 757,918 | -0.36(-1.89%) |
Feb 10, 2016 | 19.29 | 19.49 | 19.04 | 19.04 | 708,193 | +0.01(+0.04%) |
Feb 09, 2016 | 18.88 | 19.15 | 18.87 | 19.03 | 1,009,872 | -0.40(-2.05%) |
Feb 08, 2016 | 19.57 | 19.67 | 19.22 | 19.43 | 1,060,362 | -0.12(-0.62%) |
Feb 05, 2016 | 19.84 | 19.94 | 19.52 | 19.55 | 936,173 | -0.55(-2.73%) |
Feb 04, 2016 | 19.94 | 20.20 | 19.86 | 20.10 | 1,050,659 | +0.08(+0.38%) |
Feb 03, 2016 | 20.25 | 20.27 | 19.66 | 20.03 | 1,782,313 | -0.74(-3.58%) |
Feb 02, 2016 | 20.92 | 21.00 | 20.66 | 20.77 | 1,710,982 | -0.08(-0.36%) |
Feb 01, 2016 | 20.76 | 20.93 | 20.58 | 20.85 | 1,973,453 | +0.53(+2.63%) |
Jan 29, 2016 | 20.41 | 20.66 | 19.85 | 20.31 | 1,984,131 | -0.25(-1.21%) |
Jan 28, 2016 | 20.72 | 20.82 | 20.36 | 20.56 | 1,719,026 | -0.19(-0.91%) |
Jan 27, 2016 | 21.00 | 21.13 | 20.65 | 20.75 | 1,563,966 | -0.20(-0.97%) |
Jan 26, 2016 | 20.92 | 20.99 | 20.78 | 20.95 | 1,604,014 | -0.01(-0.04%) |
Jan 25, 2016 | 21.11 | 21.19 | 20.92 | 20.96 | 1,034,970 | -0.63(-2.93%) |
Jan 22, 2016 | 21.36 | 21.60 | 21.28 | 21.59 | 1,472,992 | +0.83(+3.98%) |
Jan 21, 2016 | 20.56 | 20.95 | 20.41 | 20.76 | 2,472,582 | -0.49(-2.30%) |
Jan 20, 2016 | 21.31 | 21.36 | 20.71 | 21.25 | 933,459 | -0.66(-3.02%) |
Jan 19, 2016 | 22.13 | 22.16 | 21.69 | 21.91 | 941,228 | +0.09(+0.41%) |
Jan 15, 2016 | 21.91 | 21.82 | 21.82 | 21.82 | 762,109 | -0.70(-3.10%) |
Jan 14, 2016 | 22.30 | 22.63 | 22.08 | 22.52 | 939,097 | +0.20(+0.88%) |
Jan 13, 2016 | 22.75 | 22.78 | 22.24 | 22.33 | 904,821 | -0.14(-0.64%) |
Jan 12, 2016 | 22.61 | 22.64 | 22.21 | 22.47 | 1,193,139 | +0.40(+1.81%) |
Jan 11, 2016 | 21.91 | 22.12 | 21.78 | 22.07 | 1,255,222 | +0.35(+1.63%) |
Jan 08, 2016 | 22.51 | 22.52 | 21.67 | 21.72 | 1,147,368 | -0.46(-2.07%) |
Jan 07, 2016 | 22.36 | 22.45 | 22.12 | 22.18 | 865,502 | -0.56(-2.45%) |
Jan 06, 2016 | 22.84 | 22.86 | 22.62 | 22.73 | 576,158 | -0.38(-1.66%) |
Jan 05, 2016 | 23.15 | 23.24 | 23.06 | 23.12 | 687,821 | -0.18(-0.77%) |
Jan 04, 2016 | 23.20 | 23.30 | 23.10 | 23.30 | 1,011,822 | -0.71(-2.94%) |
Dec 31, 2015 | 24.06 | 24.00 | 24.00 | 24.00 | 1,709,524 | -0.08(-0.34%) |
Dec 30, 2015 | 24.27 | 24.36 | 24.00 | 24.09 | 1,466,833 | -0.28(-1.14%) |
Dec 29, 2015 | 24.34 | 24.44 | 24.26 | 24.36 | 478,652 | +0.14(+0.59%) |
Dec 28, 2015 | 24.21 | 24.24 | 24.11 | 24.22 | 317,457 | +0.01(+0.04%) |
Dec 24, 2015 | 24.09 | 24.21 | 24.21 | 24.21 | 326,931 | +0.01(+0.06%) |
Dec 23, 2015 | 24.20 | 24.32 | 24.02 | 24.20 | 1,052,772 | +0.16(+0.65%) |
Dec 22, 2015 | 23.95 | 24.11 | 23.84 | 24.04 | 568,726 | +0.04(+0.19%) |
Dec 21, 2015 | 23.97 | 24.05 | 23.82 | 23.99 | 481,195 | +0.13(+0.53%) |
Dec 18, 2015 | 23.96 | 23.99 | 23.80 | 23.87 | 716,667 | -0.32(-1.33%) |
Dec 17, 2015 | 24.48 | 24.50 | 24.18 | 24.19 | 491,924 | -0.31(-1.28%) |
Dec 16, 2015 | 24.23 | 24.52 | 24.20 | 24.50 | 571,379 | +0.94(+4.00%) |
Dec 15, 2015 | 23.51 | 23.71 | 23.51 | 23.56 | 655,057 | -0.02(-0.06%) |
Dec 14, 2015 | 23.63 | 23.67 | 23.30 | 23.58 | 680,556 | +0.11(+0.48%) |
Dec 11, 2015 | 23.73 | 23.81 | 23.43 | 23.46 | 615,879 | -0.49(-2.06%) |
Dec 10, 2015 | 24.02 | 24.08 | 23.94 | 23.96 | 657,371 | -0.07(-0.31%) |
Dec 09, 2015 | 24.13 | 24.26 | 23.87 | 24.03 | 518,635 | +0.00(+0.00%) |
Dec 08, 2015 | 24.08 | 24.11 | 23.93 | 24.03 | 645,679 | -0.35(-1.44%) |
Dec 07, 2015 | 24.51 | 24.51 | 24.27 | 24.38 | 569,457 | -0.04(-0.18%) |
Dec 04, 2015 | 24.20 | 24.46 | 24.17 | 24.43 | 377,146 | +0.13(+0.52%) |
Dec 03, 2015 | 24.68 | 24.68 | 24.22 | 24.30 | 515,589 | -0.31(-1.25%) |
Dec 02, 2015 | 24.79 | 24.85 | 24.57 | 24.61 | 320,834 | -0.29(-1.17%) |
Dec 01, 2015 | 24.79 | 24.97 | 24.76 | 24.90 | 615,284 | +0.48(+1.96%) |
Nov 30, 2015 | 24.38 | 24.45 | 24.30 | 24.42 | 530,483 | +0.04(+0.15%) |
Nov 27, 2015 | 24.42 | 24.45 | 24.29 | 24.38 | 140,136 | +0.02(+0.09%) |
Nov 25, 2015 | 24.52 | 24.36 | 24.36 | 24.36 | 252,659 | -0.22(-0.88%) |
Nov 24, 2015 | 24.46 | 24.62 | 24.40 | 24.58 | 361,803 | +0.18(+0.73%) |
Nov 23, 2015 | 24.50 | 24.54 | 24.34 | 24.40 | 337,876 | -0.10(-0.40%) |
Nov 20, 2015 | 24.58 | 24.63 | 24.47 | 24.49 | 303,015 | -0.13(-0.52%) |
Nov 19, 2015 | 24.66 | 24.73 | 24.59 | 24.62 | 437,080 | +0.10(+0.43%) |
Nov 18, 2015 | 24.37 | 24.53 | 24.28 | 24.52 | 345,381 | +0.28(+1.17%) |
Nov 17, 2015 | 24.26 | 24.35 | 24.19 | 24.23 | 542,860 | -0.13(-0.55%) |
Nov 16, 2015 | 24.06 | 24.37 | 24.06 | 24.37 | 589,411 | +0.36(+1.49%) |
Nov 13, 2015 | 24.17 | 24.19 | 23.98 | 24.01 | 797,106 | -0.07(-0.28%) |
Nov 12, 2015 | 24.29 | 24.31 | 24.07 | 24.08 | 476,119 | -0.26(-1.07%) |
Nov 11, 2015 | 24.46 | 24.49 | 24.32 | 24.34 | 366,967 | -0.07(-0.28%) |
Nov 10, 2015 | 24.37 | 24.46 | 24.31 | 24.41 | 479,795 | +0.09(+0.37%) |
Nov 09, 2015 | 24.46 | 24.49 | 24.25 | 24.32 | 1,474,958 | +0.02(+0.09%) |
Nov 06, 2015 | 24.47 | 24.51 | 24.20 | 24.29 | 1,339,439 | -0.22(-0.91%) |
Nov 05, 2015 | 24.41 | 24.64 | 24.41 | 24.52 | 1,067,130 | +0.54(+2.24%) |
Nov 04, 2015 | 25.01 | 25.01 | 23.93 | 23.98 | 1,329,140 | -0.87(-3.49%) |
Nov 03, 2015 | 24.76 | 24.95 | 24.76 | 24.85 | 633,822 | -0.04(-0.15%) |
Nov 02, 2015 | 24.68 | 24.89 | 24.60 | 24.88 | 652,234 | +0.13(+0.51%) |
Oct 30, 2015 | 24.89 | 24.91 | 24.70 | 24.76 | 536,650 | +0.11(+0.45%) |
Oct 29, 2015 | 24.61 | 24.69 | 24.53 | 24.64 | 600,346 | -0.64(-2.51%) |
Oct 28, 2015 | 25.11 | 25.28 | 24.97 | 25.28 | 565,334 | +0.34(+1.35%) |
Oct 27, 2015 | 25.09 | 25.09 | 24.92 | 24.94 | 586,778 | -0.31(-1.24%) |
Oct 26, 2015 | 25.26 | 25.29 | 25.15 | 25.26 | 395,954 | -0.02(-0.09%) |
Oct 23, 2015 | 25.26 | 25.31 | 25.15 | 25.28 | 740,104 | +0.59(+2.39%) |
Oct 22, 2015 | 24.53 | 24.72 | 24.49 | 24.69 | 449,618 | +0.25(+1.04%) |
Oct 21, 2015 | 24.61 | 24.61 | 24.42 | 24.44 | 537,468 | +0.52(+2.19%) |
Oct 20, 2015 | 23.93 | 24.02 | 23.87 | 23.91 | 399,115 | -0.14(-0.59%) |
Oct 19, 2015 | 23.96 | 24.09 | 23.84 | 24.05 | 392,364 | -0.22(-0.92%) |
Oct 16, 2015 | 24.20 | 24.28 | 24.05 | 24.28 | 538,777 | +0.09(+0.37%) |
Oct 15, 2015 | 24.03 | 24.20 | 23.94 | 24.19 | 465,679 | +0.46(+1.92%) |
Oct 14, 2015 | 23.93 | 23.99 | 23.70 | 23.73 | 501,721 | -0.33(-1.37%) |
Oct 13, 2015 | 24.14 | 24.24 | 24.00 | 24.06 | 497,867 | -0.41(-1.68%) |
Oct 12, 2015 | 24.55 | 24.57 | 24.30 | 24.47 | 711,423 | +0.02(+0.09%) |
Oct 09, 2015 | 24.44 | 24.70 | 24.42 | 24.45 | 854,012 | +0.16(+0.68%) |
Oct 08, 2015 | 24.07 | 24.31 | 23.96 | 24.29 | 502,813 | +0.19(+0.78%) |
Oct 07, 2015 | 24.03 | 24.16 | 23.94 | 24.10 | 1,297,366 | +1.12(+4.88%) |
Oct 06, 2015 | 23.02 | 23.05 | 22.86 | 22.98 | 573,509 | -0.07(-0.32%) |
Oct 05, 2015 | 22.99 | 23.17 | 22.89 | 23.05 | 620,355 | +0.25(+1.08%) |
Oct 02, 2015 | 22.25 | 22.81 | 22.23 | 22.81 | 1,208,362 | +0.38(+1.70%) |
Oct 01, 2015 | 22.42 | 22.50 | 22.26 | 22.43 | 578,784 | +0.08(+0.37%) |
Sep 30, 2015 | 22.13 | 22.35 | 22.09 | 22.34 | 779,401 | +0.31(+1.42%) |
Sep 29, 2015 | 22.10 | 22.10 | 21.88 | 22.03 | 662,632 | -0.13(-0.57%) |
Sep 28, 2015 | 22.51 | 22.51 | 22.13 | 22.16 | 636,458 | -0.67(-2.91%) |
Sep 25, 2015 | 23.16 | 23.19 | 22.74 | 22.82 | 413,772 | +0.01(+0.06%) |
Sep 24, 2015 | 22.65 | 22.86 | 22.43 | 22.81 | 594,942 | -0.05(-0.23%) |
Sep 23, 2015 | 22.97 | 22.99 | 22.72 | 22.86 | 490,642 | +0.01(+0.03%) |
Sep 22, 2015 | 22.88 | 22.96 | 22.68 | 22.85 | 601,340 | -0.45(-1.91%) |
Sep 21, 2015 | 23.28 | 23.39 | 23.18 | 23.30 | 359,051 | +0.13(+0.55%) |
Sep 18, 2015 | 23.25 | 23.36 | 23.13 | 23.17 | 524,737 | -0.53(-2.23%) |
Sep 17, 2015 | 23.65 | 24.00 | 23.65 | 23.70 | 524,327 | -0.16(-0.69%) |
Sep 16, 2015 | 23.80 | 23.87 | 23.72 | 23.86 | 739,040 | +0.72(+3.11%) |
Sep 15, 2015 | 22.92 | 23.19 | 22.71 | 23.14 | 695,989 | +0.42(+1.83%) |
Sep 14, 2015 | 22.70 | 22.74 | 22.58 | 22.73 | 677,772 | -0.11(-0.49%) |
Sep 11, 2015 | 22.67 | 22.84 | 22.61 | 22.84 | 502,165 | -0.09(-0.39%) |
Sep 10, 2015 | 22.92 | 23.04 | 22.82 | 22.93 | 456,705 | -0.16(-0.68%) |
Sep 09, 2015 | 23.53 | 23.63 | 23.05 | 23.08 | 799,998 | -0.13(-0.54%) |
Sep 08, 2015 | 23.07 | 23.22 | 23.00 | 23.21 | 789,860 | +0.85(+3.79%) |
Sep 04, 2015 | 22.33 | 22.36 | 22.36 | 22.36 | 685,547 | -0.62(-2.71%) |
Sep 03, 2015 | 22.96 | 23.14 | 22.91 | 22.99 | 584,038 | +0.10(+0.42%) |
Sep 02, 2015 | 22.93 | 22.93 | 22.58 | 22.89 | 588,540 | +0.44(+1.95%) |
Sep 01, 2015 | 22.46 | 22.67 | 22.38 | 22.45 | 1,043,935 | -0.94(-4.00%) |
Aug 31, 2015 | 23.39 | 23.58 | 23.35 | 23.39 | 622,643 | -0.33(-1.38%) |
Aug 28, 2015 | 23.56 | 23.77 | 23.56 | 23.71 | 737,927 | +0.41(+1.75%) |
Aug 27, 2015 | 23.02 | 23.39 | 23.01 | 23.31 | 1,108,354 | +0.21(+0.90%) |
Aug 26, 2015 | 22.92 | 23.12 | 22.52 | 23.10 | 959,852 | +0.82(+3.70%) |
Aug 25, 2015 | 22.87 | 22.98 | 22.27 | 22.27 | 2,393,938 | -0.20(-0.89%) |
Aug 24, 2015 | 22.18 | 22.76 | 21.54 | 22.47 | 2,592,825 | -0.94(-4.00%) |
Aug 21, 2015 | 24.02 | 24.04 | 23.39 | 23.41 | 786,225 | -0.63(-2.63%) |
Aug 20, 2015 | 24.35 | 24.36 | 24.04 | 24.04 | 684,646 | -0.84(-3.37%) |
Aug 19, 2015 | 24.96 | 25.08 | 24.82 | 24.88 | 380,429 | -0.34(-1.35%) |
Aug 18, 2015 | 25.20 | 25.30 | 25.18 | 25.22 | 528,318 | -0.13(-0.50%) |
Aug 17, 2015 | 25.26 | 25.38 | 25.11 | 25.35 | 751,933 | +0.03(+0.12%) |
Aug 14, 2015 | 25.14 | 25.37 | 25.05 | 25.32 | 845,773 | -0.35(-1.36%) |
Aug 13, 2015 | 25.58 | 25.80 | 25.56 | 25.67 | 398,935 | +0.04(+0.17%) |
Aug 12, 2015 | 25.49 | 25.64 | 25.34 | 25.62 | 750,660 | -0.33(-1.26%) |
Aug 11, 2015 | 26.02 | 26.06 | 25.91 | 25.95 | 491,445 | -0.51(-1.94%) |
Aug 10, 2015 | 26.16 | 26.50 | 26.15 | 26.46 | 2,829,099 | +0.27(+1.05%) |
Aug 07, 2015 | 26.20 | 26.34 | 26.08 | 26.19 | 2,213,936 | -0.24(-0.90%) |
Aug 06, 2015 | 26.63 | 26.74 | 26.43 | 26.43 | 2,056,836 | +0.42(+1.60%) |
Aug 05, 2015 | 26.02 | 26.10 | 25.99 | 26.01 | 737,863 | +0.28(+1.10%) |
Aug 04, 2015 | 25.75 | 25.82 | 25.64 | 25.73 | 882,921 | -0.01(-0.03%) |
Aug 03, 2015 | 25.85 | 25.93 | 25.62 | 25.73 | 1,213,228 | +0.51(+2.00%) |
Jul 31, 2015 | 24.58 | 25.57 | 24.56 | 25.23 | 1,497,739 | +1.72(+7.30%) |
Jul 30, 2015 | 23.36 | 23.55 | 23.33 | 23.51 | 416,524 | +0.16(+0.70%) |
Jul 29, 2015 | 23.12 | 23.36 | 23.06 | 23.35 | 525,203 | +0.20(+0.87%) |
Jul 28, 2015 | 23.18 | 23.19 | 22.95 | 23.15 | 552,758 | +0.01(+0.03%) |
Jul 27, 2015 | 23.12 | 23.21 | 23.05 | 23.14 | 1,326,946 | +0.04(+0.19%) |
Jul 24, 2015 | 23.36 | 23.36 | 23.03 | 23.10 | 429,338 | -0.26(-1.11%) |
Jul 23, 2015 | 23.47 | 23.49 | 23.33 | 23.36 | 405,175 | -0.10(-0.41%) |
Jul 22, 2015 | 23.39 | 23.46 | 23.36 | 23.45 | 300,248 | +0.05(+0.22%) |
Jul 21, 2015 | 23.51 | 23.55 | 23.35 | 23.40 | 729,178 | -0.52(-2.17%) |
Jul 20, 2015 | 23.94 | 23.98 | 23.81 | 23.92 | 284,296 | +0.05(+0.22%) |
Jul 17, 2015 | 23.85 | 23.91 | 23.78 | 23.87 | 237,494 | +0.01(+0.06%) |
Jul 16, 2015 | 23.89 | 23.98 | 23.81 | 23.85 | 513,041 | -0.10(-0.40%) |
Jul 15, 2015 | 23.97 | 24.05 | 23.91 | 23.95 | 603,449 | +0.13(+0.56%) |
Jul 14, 2015 | 23.62 | 23.88 | 23.61 | 23.82 | 1,051,801 | +0.26(+1.10%) |
Jul 13, 2015 | 23.58 | 23.68 | 23.49 | 23.56 | 2,525,627 | +0.02(+0.09%) |
Jul 10, 2015 | 23.65 | 23.66 | 23.43 | 23.54 | 570,239 | +0.28(+1.21%) |
Jul 09, 2015 | 23.45 | 23.46 | 23.25 | 23.25 | 565,364 | +0.19(+0.84%) |
Jul 08, 2015 | 23.49 | 23.49 | 23.02 | 23.06 | 790,837 | -0.89(-3.72%) |
Jul 07, 2015 | 23.88 | 23.96 | 23.64 | 23.95 | 530,045 | -0.15(-0.62%) |
Jul 06, 2015 | 24.09 | 24.20 | 24.04 | 24.10 | 540,996 | -0.16(-0.64%) |
Jul 02, 2015 | 24.24 | 24.26 | 24.26 | 24.26 | 706,814 | +0.57(+2.42%) |