Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.55 | 22.87 | 22.05 | 22.41 | 986,426 | -0.16(-0.71%) |
Apr 28, 2016 | 22.73 | 22.97 | 22.54 | 22.57 | 492,095 | -0.33(-1.42%) |
Apr 27, 2016 | 22.76 | 23.13 | 22.69 | 22.90 | 419,172 | +0.08(+0.33%) |
Apr 26, 2016 | 22.73 | 22.91 | 22.54 | 22.82 | 681,048 | +0.30(+1.31%) |
Apr 25, 2016 | 22.66 | 22.70 | 22.38 | 22.53 | 734,366 | -0.14(-0.60%) |
Apr 22, 2016 | 22.51 | 22.78 | 22.40 | 22.66 | 594,593 | +0.15(+0.67%) |
Apr 21, 2016 | 22.70 | 22.75 | 22.34 | 22.51 | 613,406 | -0.20(-0.87%) |
Apr 20, 2016 | 23.01 | 23.10 | 22.70 | 22.71 | 438,779 | -0.29(-1.25%) |
Apr 19, 2016 | 22.89 | 23.19 | 22.89 | 23.00 | 347,569 | +0.20(+0.90%) |
Apr 18, 2016 | 22.62 | 22.83 | 22.48 | 22.79 | 382,474 | +0.05(+0.20%) |
Apr 15, 2016 | 22.43 | 22.84 | 22.43 | 22.75 | 764,963 | +0.36(+1.59%) |
Apr 14, 2016 | 22.24 | 22.60 | 22.23 | 22.39 | 421,358 | +0.08(+0.37%) |
Apr 13, 2016 | 22.10 | 22.35 | 21.69 | 22.31 | 623,558 | +0.32(+1.45%) |
Apr 12, 2016 | 21.97 | 22.26 | 21.92 | 21.99 | 634,947 | +0.08(+0.38%) |
Apr 11, 2016 | 22.17 | 22.17 | 21.78 | 21.91 | 597,087 | -0.08(-0.34%) |
Apr 08, 2016 | 22.16 | 22.26 | 21.88 | 21.98 | 530,848 | +0.03(+0.14%) |
Apr 07, 2016 | 22.25 | 22.25 | 21.87 | 21.95 | 792,709 | -0.40(-1.80%) |
Apr 06, 2016 | 22.37 | 22.42 | 22.08 | 22.35 | 893,448 | +0.02(+0.07%) |
Apr 05, 2016 | 23.06 | 23.14 | 22.29 | 22.34 | 2,177,678 | -0.83(-3.57%) |
Apr 04, 2016 | 23.08 | 23.27 | 22.94 | 23.17 | 853,353 | +0.10(+0.43%) |
Apr 01, 2016 | 22.59 | 23.13 | 22.36 | 23.07 | 1,120,958 | +0.26(+1.13%) |
Mar 31, 2016 | 22.70 | 22.96 | 22.57 | 22.81 | 977,212 | +0.11(+0.50%) |
Mar 30, 2016 | 22.63 | 22.90 | 22.42 | 22.70 | 844,325 | +0.15(+0.67%) |
Mar 29, 2016 | 21.99 | 22.55 | 21.72 | 22.54 | 747,004 | +0.55(+2.48%) |
Mar 28, 2016 | 21.64 | 22.05 | 21.63 | 22.00 | 478,097 | +0.45(+2.08%) |
Mar 24, 2016 | 21.50 | 21.55 | 21.55 | 21.55 | 761,458 | -0.11(-0.49%) |
Mar 23, 2016 | 21.65 | 21.82 | 21.48 | 21.66 | 695,217 | +0.01(+0.04%) |
Mar 22, 2016 | 21.51 | 21.83 | 21.44 | 21.65 | 656,397 | +0.05(+0.21%) |
Mar 21, 2016 | 21.36 | 21.60 | 21.16 | 21.60 | 786,348 | +0.18(+0.85%) |
Mar 18, 2016 | 21.66 | 21.83 | 21.27 | 21.42 | 1,207,307 | -0.21(-0.98%) |
Mar 17, 2016 | 21.13 | 21.68 | 21.07 | 21.63 | 488,044 | +0.49(+2.33%) |
Mar 16, 2016 | 20.96 | 21.35 | 20.96 | 21.14 | 662,215 | +0.20(+0.94%) |
Mar 15, 2016 | 20.81 | 21.32 | 20.78 | 20.94 | 460,209 | +0.06(+0.28%) |
Mar 14, 2016 | 20.94 | 21.12 | 20.69 | 20.89 | 614,080 | -0.18(-0.86%) |
Mar 11, 2016 | 20.79 | 21.21 | 20.58 | 21.07 | 574,687 | +0.56(+2.72%) |
Mar 10, 2016 | 20.62 | 20.78 | 20.28 | 20.51 | 961,732 | -0.01(-0.04%) |
Mar 09, 2016 | 21.02 | 21.17 | 20.38 | 20.52 | 851,632 | -0.44(-2.09%) |
Mar 08, 2016 | 20.88 | 21.05 | 20.72 | 20.95 | 885,669 | +0.01(+0.04%) |
Mar 07, 2016 | 20.67 | 21.06 | 20.53 | 20.95 | 621,982 | +0.16(+0.76%) |
Mar 04, 2016 | 20.83 | 21.02 | 20.62 | 20.79 | 726,033 | +0.03(+0.15%) |
Mar 03, 2016 | 20.61 | 20.78 | 20.53 | 20.76 | 743,470 | +0.17(+0.81%) |
Mar 02, 2016 | 20.22 | 20.61 | 19.96 | 20.59 | 671,462 | +0.28(+1.37%) |
Mar 01, 2016 | 20.26 | 20.40 | 19.98 | 20.31 | 752,667 | +0.17(+0.82%) |
Feb 29, 2016 | 19.84 | 20.20 | 19.72 | 20.15 | 848,392 | +0.26(+1.29%) |
Feb 26, 2016 | 19.75 | 19.90 | 19.58 | 19.89 | 878,582 | +0.22(+1.11%) |
Feb 25, 2016 | 19.30 | 19.69 | 19.26 | 19.67 | 805,239 | +0.37(+1.91%) |
Feb 24, 2016 | 18.65 | 19.44 | 18.52 | 19.30 | 1,565,484 | +0.51(+2.73%) |
Feb 23, 2016 | 18.06 | 19.25 | 17.94 | 18.79 | 1,498,738 | +0.74(+4.09%) |
Feb 22, 2016 | 17.26 | 18.80 | 16.80 | 18.05 | 2,655,802 | +1.03(+6.02%) |
Feb 19, 2016 | 18.35 | 18.62 | 15.87 | 17.02 | 2,848,671 | -0.94(-5.25%) |
Feb 18, 2016 | 18.00 | 18.13 | 17.72 | 17.97 | 1,230,481 | -0.04(-0.21%) |
Feb 17, 2016 | 17.85 | 18.00 | 17.77 | 18.00 | 932,410 | +0.32(+1.79%) |
Feb 16, 2016 | 17.78 | 17.88 | 17.45 | 17.69 | 627,477 | +0.08(+0.43%) |
Feb 12, 2016 | 17.26 | 17.61 | 17.61 | 17.61 | 592,994 | +0.29(+1.65%) |
Feb 11, 2016 | 16.96 | 17.42 | 16.81 | 17.33 | 821,754 | +0.02(+0.09%) |
Feb 10, 2016 | 17.22 | 17.45 | 16.96 | 17.31 | 536,458 | +0.17(+1.01%) |
Feb 09, 2016 | 16.90 | 17.27 | 16.76 | 17.14 | 955,001 | -0.10(-0.57%) |
Feb 08, 2016 | 17.98 | 18.04 | 17.01 | 17.24 | 1,615,332 | -0.84(-4.67%) |
Feb 05, 2016 | 18.52 | 19.05 | 18.07 | 18.08 | 3,301,947 | -0.44(-2.40%) |
Feb 04, 2016 | 18.14 | 18.75 | 18.14 | 18.52 | 1,119,273 | +0.30(+1.66%) |
Feb 03, 2016 | 17.65 | 18.54 | 17.58 | 18.22 | 1,719,048 | +0.76(+4.36%) |
Feb 02, 2016 | 17.26 | 17.52 | 16.96 | 17.46 | 970,678 | +0.02(+0.13%) |
Feb 01, 2016 | 17.38 | 17.53 | 17.19 | 17.44 | 784,603 | -0.05(-0.26%) |
Jan 29, 2016 | 17.24 | 17.49 | 17.01 | 17.48 | 1,152,956 | +0.38(+2.25%) |
Jan 28, 2016 | 17.27 | 17.32 | 16.99 | 17.10 | 607,605 | +0.08(+0.49%) |
Jan 27, 2016 | 16.99 | 17.20 | 16.80 | 17.02 | 669,918 | -0.07(-0.40%) |
Jan 26, 2016 | 16.66 | 17.26 | 16.62 | 17.08 | 803,658 | +0.58(+3.52%) |
Jan 25, 2016 | 16.34 | 16.93 | 16.10 | 16.50 | 931,405 | +0.11(+0.69%) |
Jan 22, 2016 | 16.12 | 16.49 | 15.90 | 16.39 | 1,037,052 | +0.57(+3.57%) |
Jan 21, 2016 | 16.18 | 16.29 | 15.79 | 15.83 | 1,125,017 | -0.31(-1.92%) |
Jan 20, 2016 | 16.31 | 16.36 | 15.70 | 16.13 | 1,047,444 | -0.47(-2.82%) |
Jan 19, 2016 | 16.75 | 16.92 | 16.50 | 16.60 | 1,272,084 | +0.08(+0.50%) |
Jan 15, 2016 | 16.92 | 16.52 | 16.52 | 16.52 | 1,590,780 | -0.83(-4.78%) |
Jan 14, 2016 | 17.18 | 17.50 | 16.70 | 17.35 | 1,272,905 | +0.18(+1.05%) |
Jan 13, 2016 | 18.19 | 18.26 | 17.16 | 17.17 | 846,812 | -0.90(-5.01%) |
Jan 12, 2016 | 18.31 | 18.46 | 17.91 | 18.07 | 704,236 | -0.02(-0.08%) |
Jan 11, 2016 | 18.09 | 18.27 | 17.88 | 18.09 | 658,010 | +0.11(+0.59%) |
Jan 08, 2016 | 18.03 | 18.28 | 17.92 | 17.98 | 774,421 | +0.08(+0.46%) |
Jan 07, 2016 | 18.18 | 18.26 | 17.80 | 17.90 | 961,223 | -0.63(-3.38%) |
Jan 06, 2016 | 18.68 | 18.78 | 18.33 | 18.52 | 926,993 | -0.44(-2.31%) |
Jan 05, 2016 | 18.88 | 18.98 | 18.52 | 18.96 | 884,557 | +0.08(+0.44%) |
Jan 04, 2016 | 19.23 | 19.23 | 18.70 | 18.88 | 1,193,197 | -0.64(-3.28%) |
Dec 31, 2015 | 19.68 | 19.52 | 19.52 | 19.52 | 489,011 | -0.26(-1.33%) |
Dec 30, 2015 | 20.01 | 20.06 | 19.77 | 19.78 | 417,010 | -0.32(-1.58%) |
Dec 29, 2015 | 20.33 | 20.33 | 19.87 | 20.10 | 569,096 | -0.06(-0.30%) |
Dec 28, 2015 | 19.94 | 20.23 | 19.79 | 20.16 | 430,058 | +0.12(+0.60%) |
Dec 24, 2015 | 20.10 | 20.04 | 20.04 | 20.04 | 246,959 | -0.07(-0.34%) |
Dec 23, 2015 | 19.89 | 20.24 | 19.86 | 20.11 | 423,842 | +0.36(+1.83%) |
Dec 22, 2015 | 19.77 | 19.84 | 19.48 | 19.75 | 432,622 | +0.05(+0.23%) |
Dec 21, 2015 | 19.23 | 19.71 | 19.16 | 19.70 | 735,771 | +0.63(+3.28%) |
Dec 18, 2015 | 19.59 | 19.59 | 19.07 | 19.08 | 1,603,085 | -0.60(-3.07%) |
Dec 17, 2015 | 20.21 | 20.22 | 19.67 | 19.68 | 480,935 | -0.51(-2.50%) |
Dec 16, 2015 | 20.02 | 20.22 | 19.85 | 20.18 | 417,731 | +0.37(+1.86%) |
Dec 15, 2015 | 19.91 | 20.07 | 19.80 | 19.81 | 556,387 | +0.08(+0.42%) |
Dec 14, 2015 | 19.76 | 19.99 | 19.41 | 19.73 | 559,517 | -0.01(-0.03%) |
Dec 11, 2015 | 20.08 | 20.26 | 19.65 | 19.74 | 489,428 | -0.55(-2.73%) |
Dec 10, 2015 | 20.38 | 20.60 | 20.24 | 20.29 | 527,938 | -0.07(-0.33%) |
Dec 09, 2015 | 20.98 | 21.27 | 20.33 | 20.36 | 608,175 | -0.65(-3.10%) |
Dec 08, 2015 | 20.79 | 21.04 | 20.68 | 21.01 | 584,607 | +0.02(+0.07%) |
Dec 07, 2015 | 20.92 | 21.07 | 20.76 | 21.00 | 462,161 | +0.02(+0.07%) |
Dec 04, 2015 | 21.01 | 21.12 | 20.82 | 20.98 | 308,171 | +0.01(+0.04%) |
Dec 03, 2015 | 21.21 | 21.25 | 20.88 | 20.98 | 475,441 | -0.15(-0.71%) |
Dec 02, 2015 | 21.40 | 21.48 | 21.09 | 21.13 | 364,124 | -0.30(-1.40%) |
Dec 01, 2015 | 21.28 | 21.45 | 21.14 | 21.43 | 457,614 | +0.21(+0.99%) |
Nov 30, 2015 | 21.52 | 21.52 | 21.12 | 21.22 | 489,178 | -0.19(-0.88%) |
Nov 27, 2015 | 21.37 | 21.49 | 21.19 | 21.40 | 138,111 | +0.11(+0.53%) |
Nov 25, 2015 | 21.60 | 21.29 | 21.29 | 21.29 | 278,425 | -0.30(-1.39%) |
Nov 24, 2015 | 21.26 | 21.62 | 21.15 | 21.59 | 637,395 | +0.27(+1.27%) |
Nov 23, 2015 | 21.49 | 21.60 | 21.28 | 21.32 | 309,506 | -0.14(-0.66%) |
Nov 20, 2015 | 21.97 | 21.97 | 21.41 | 21.46 | 491,859 | -0.38(-1.72%) |
Nov 19, 2015 | 21.56 | 21.94 | 21.49 | 21.84 | 659,858 | +0.24(+1.11%) |
Nov 18, 2015 | 21.10 | 21.61 | 21.01 | 21.60 | 624,691 | +0.57(+2.71%) |
Nov 17, 2015 | 20.92 | 21.19 | 20.85 | 21.03 | 325,733 | +0.12(+0.57%) |
Nov 16, 2015 | 20.64 | 20.93 | 20.48 | 20.91 | 375,213 | +0.24(+1.16%) |
Nov 13, 2015 | 20.68 | 20.88 | 20.65 | 20.67 | 426,586 | -0.11(-0.54%) |
Nov 12, 2015 | 20.85 | 21.04 | 20.75 | 20.78 | 442,982 | -0.21(-1.00%) |
Nov 11, 2015 | 21.43 | 21.52 | 20.99 | 20.99 | 958,729 | -0.35(-1.65%) |
Nov 10, 2015 | 21.67 | 21.70 | 21.30 | 21.34 | 555,619 | -0.32(-1.49%) |
Nov 09, 2015 | 21.77 | 21.77 | 21.57 | 21.67 | 485,265 | -0.11(-0.52%) |
Nov 06, 2015 | 22.06 | 22.06 | 21.63 | 21.78 | 628,222 | -0.31(-1.39%) |
Nov 05, 2015 | 22.13 | 22.39 | 21.99 | 22.09 | 484,485 | -0.03(-0.14%) |
Nov 04, 2015 | 22.28 | 22.47 | 21.97 | 22.12 | 845,841 | -0.14(-0.64%) |
Nov 03, 2015 | 22.81 | 22.81 | 22.14 | 22.26 | 1,049,053 | -0.61(-2.66%) |
Nov 02, 2015 | 21.73 | 22.94 | 21.53 | 22.87 | 1,641,498 | +1.39(+6.46%) |
Oct 30, 2015 | 21.11 | 22.00 | 20.80 | 21.48 | 2,602,417 | +1.06(+5.22%) |
Oct 29, 2015 | 20.53 | 20.68 | 20.29 | 20.41 | 903,938 | -0.14(-0.69%) |
Oct 28, 2015 | 19.84 | 20.59 | 19.77 | 20.56 | 930,241 | +0.82(+4.14%) |
Oct 27, 2015 | 20.24 | 20.24 | 19.57 | 19.74 | 734,492 | -0.62(-3.06%) |
Oct 26, 2015 | 20.19 | 20.44 | 20.07 | 20.36 | 549,112 | +0.17(+0.85%) |
Oct 23, 2015 | 20.33 | 20.33 | 20.06 | 20.19 | 466,028 | +0.13(+0.67%) |
Oct 22, 2015 | 19.70 | 20.15 | 19.62 | 20.05 | 431,534 | +0.48(+2.45%) |
Oct 21, 2015 | 20.13 | 20.13 | 19.54 | 19.57 | 315,217 | -0.48(-2.39%) |
Oct 20, 2015 | 19.81 | 20.07 | 19.75 | 20.05 | 291,415 | +0.22(+1.10%) |
Oct 19, 2015 | 19.64 | 19.96 | 19.59 | 19.84 | 349,652 | +0.13(+0.69%) |
Oct 16, 2015 | 19.85 | 19.92 | 19.59 | 19.70 | 275,149 | -0.11(-0.53%) |
Oct 15, 2015 | 19.67 | 19.82 | 19.54 | 19.81 | 275,700 | +0.23(+1.19%) |
Oct 14, 2015 | 19.80 | 19.90 | 19.54 | 19.57 | 377,080 | -0.20(-1.02%) |
Oct 13, 2015 | 19.91 | 20.16 | 19.75 | 19.78 | 364,992 | -0.22(-1.09%) |
Oct 12, 2015 | 19.60 | 20.05 | 19.54 | 19.99 | 451,362 | +0.43(+2.18%) |
Oct 09, 2015 | 19.93 | 20.01 | 19.53 | 19.57 | 630,241 | -0.33(-1.66%) |
Oct 08, 2015 | 19.63 | 19.95 | 19.50 | 19.90 | 491,289 | +0.22(+1.14%) |
Oct 07, 2015 | 19.61 | 19.78 | 19.50 | 19.67 | 608,922 | +0.16(+0.81%) |
Oct 06, 2015 | 19.43 | 19.61 | 19.33 | 19.51 | 501,166 | +0.02(+0.12%) |
Oct 05, 2015 | 19.21 | 19.61 | 19.15 | 19.49 | 599,383 | +0.45(+2.36%) |
Oct 02, 2015 | 18.69 | 19.06 | 18.62 | 19.04 | 832,384 | +0.23(+1.24%) |
Oct 01, 2015 | 18.73 | 18.98 | 18.62 | 18.81 | 1,205,729 | +0.09(+0.48%) |
Sep 30, 2015 | 18.75 | 18.91 | 18.46 | 18.72 | 808,496 | +0.22(+1.22%) |
Sep 29, 2015 | 18.79 | 18.91 | 18.38 | 18.49 | 671,477 | -0.25(-1.32%) |
Sep 28, 2015 | 19.18 | 19.27 | 18.68 | 18.74 | 666,500 | -0.51(-2.65%) |
Sep 25, 2015 | 19.72 | 19.77 | 19.22 | 19.25 | 541,494 | -0.26(-1.35%) |
Sep 24, 2015 | 19.60 | 19.60 | 19.28 | 19.51 | 500,665 | -0.22(-1.10%) |
Sep 23, 2015 | 19.63 | 19.89 | 19.52 | 19.73 | 578,433 | +0.21(+1.08%) |
Sep 22, 2015 | 19.80 | 19.80 | 19.39 | 19.52 | 725,803 | -0.49(-2.44%) |
Sep 21, 2015 | 19.78 | 20.25 | 19.57 | 20.01 | 1,104,647 | +0.33(+1.68%) |
Sep 18, 2015 | 19.71 | 19.83 | 19.42 | 19.68 | 1,727,001 | -0.30(-1.50%) |
Sep 17, 2015 | 20.04 | 20.24 | 19.66 | 19.98 | 896,346 | -0.07(-0.37%) |
Sep 16, 2015 | 19.87 | 20.14 | 19.74 | 20.05 | 884,313 | +0.18(+0.91%) |
Sep 15, 2015 | 19.87 | 20.01 | 19.57 | 19.87 | 629,666 | +0.14(+0.72%) |
Sep 14, 2015 | 19.86 | 20.19 | 19.61 | 19.73 | 577,884 | -0.04(-0.19%) |
Sep 11, 2015 | 19.89 | 19.98 | 19.62 | 19.77 | 894,452 | -0.23(-1.16%) |
Sep 10, 2015 | 20.06 | 20.32 | 19.97 | 20.00 | 690,169 | -0.19(-0.92%) |
Sep 09, 2015 | 20.86 | 20.94 | 20.14 | 20.19 | 502,025 | -0.42(-2.03%) |
Sep 08, 2015 | 20.66 | 20.66 | 20.33 | 20.60 | 541,338 | +0.33(+1.62%) |
Sep 04, 2015 | 20.27 | 20.27 | 20.27 | 20.27 | 460,626 | -0.31(-1.52%) |
Sep 03, 2015 | 20.32 | 20.65 | 20.32 | 20.59 | 515,965 | +0.24(+1.17%) |
Sep 02, 2015 | 20.62 | 20.72 | 20.01 | 20.35 | 879,750 | +0.07(+0.33%) |
Sep 01, 2015 | 20.95 | 21.04 | 20.24 | 20.28 | 576,192 | -0.93(-4.40%) |
Aug 31, 2015 | 21.17 | 21.29 | 20.89 | 21.21 | 591,405 | -0.07(-0.32%) |
Aug 28, 2015 | 21.07 | 21.41 | 21.07 | 21.28 | 501,943 | +0.15(+0.71%) |
Aug 27, 2015 | 20.62 | 21.23 | 20.57 | 21.13 | 644,626 | +0.72(+3.55%) |
Aug 26, 2015 | 20.58 | 20.67 | 19.95 | 20.41 | 777,327 | +0.32(+1.60%) |
Aug 25, 2015 | 21.15 | 21.20 | 20.06 | 20.09 | 834,160 | -0.47(-2.29%) |
Aug 24, 2015 | 20.71 | 21.63 | 20.01 | 20.56 | 1,126,260 | -1.07(-4.93%) |
Aug 21, 2015 | 21.79 | 22.03 | 21.62 | 21.62 | 505,301 | -0.38(-1.73%) |
Aug 20, 2015 | 22.20 | 22.42 | 22.00 | 22.01 | 398,206 | -0.48(-2.16%) |
Aug 19, 2015 | 22.45 | 22.61 | 22.10 | 22.49 | 465,456 | -0.12(-0.53%) |
Aug 18, 2015 | 22.68 | 22.86 | 22.52 | 22.61 | 429,385 | -0.13(-0.59%) |
Aug 17, 2015 | 22.27 | 22.82 | 22.27 | 22.74 | 530,897 | +0.34(+1.50%) |
Aug 14, 2015 | 22.02 | 22.50 | 21.95 | 22.41 | 394,775 | +0.37(+1.69%) |
Aug 13, 2015 | 22.07 | 22.19 | 21.95 | 22.04 | 471,391 | -0.07(-0.34%) |
Aug 12, 2015 | 22.23 | 22.36 | 21.64 | 22.11 | 680,458 | -0.30(-1.33%) |
Aug 11, 2015 | 22.39 | 22.61 | 22.15 | 22.41 | 542,834 | -0.20(-0.89%) |
Aug 10, 2015 | 22.02 | 22.63 | 22.02 | 22.61 | 471,461 | +0.75(+3.45%) |
Aug 07, 2015 | 21.79 | 22.02 | 21.68 | 21.86 | 390,245 | -0.01(-0.03%) |
Aug 06, 2015 | 21.76 | 21.94 | 21.62 | 21.86 | 455,198 | +0.11(+0.51%) |
Aug 05, 2015 | 22.09 | 22.11 | 21.62 | 21.75 | 684,237 | -0.17(-0.78%) |
Aug 04, 2015 | 22.30 | 22.59 | 21.89 | 21.92 | 701,013 | -0.49(-2.20%) |
Aug 03, 2015 | 21.98 | 22.45 | 21.86 | 22.42 | 1,125,739 | +0.48(+2.18%) |
Jul 31, 2015 | 20.95 | 22.39 | 20.71 | 21.94 | 1,479,201 | +1.48(+7.22%) |
Jul 30, 2015 | 20.66 | 20.72 | 20.24 | 20.46 | 869,947 | -0.24(-1.15%) |
Jul 29, 2015 | 20.47 | 20.81 | 20.38 | 20.70 | 636,494 | +0.19(+0.91%) |
Jul 28, 2015 | 20.64 | 20.76 | 20.39 | 20.51 | 777,026 | +0.01(+0.04%) |
Jul 27, 2015 | 20.54 | 20.70 | 20.43 | 20.51 | 500,576 | -0.23(-1.11%) |
Jul 24, 2015 | 21.11 | 21.17 | 20.66 | 20.74 | 453,701 | -0.36(-1.70%) |
Jul 23, 2015 | 21.10 | 21.27 | 20.91 | 21.10 | 445,310 | +0.02(+0.11%) |
Jul 22, 2015 | 21.08 | 21.19 | 20.99 | 21.07 | 443,326 | -0.11(-0.53%) |
Jul 21, 2015 | 21.41 | 21.51 | 21.14 | 21.18 | 784,213 | -0.22(-1.05%) |
Jul 20, 2015 | 21.57 | 21.57 | 21.22 | 21.41 | 493,469 | -0.16(-0.73%) |
Jul 17, 2015 | 21.80 | 21.81 | 21.36 | 21.57 | 535,044 | -0.22(-0.99%) |
Jul 16, 2015 | 21.90 | 22.08 | 21.64 | 21.78 | 413,045 | +0.02(+0.10%) |
Jul 15, 2015 | 22.00 | 22.04 | 21.70 | 21.76 | 302,382 | -0.23(-1.05%) |
Jul 14, 2015 | 21.59 | 22.01 | 21.59 | 21.99 | 325,779 | +0.37(+1.69%) |
Jul 13, 2015 | 21.68 | 21.71 | 21.50 | 21.62 | 331,149 | +0.12(+0.55%) |
Jul 10, 2015 | 21.36 | 21.73 | 21.36 | 21.51 | 355,612 | +0.40(+1.91%) |
Jul 09, 2015 | 21.54 | 21.59 | 21.10 | 21.10 | 535,702 | -0.11(-0.53%) |
Jul 08, 2015 | 21.29 | 21.51 | 21.14 | 21.21 | 619,787 | -0.29(-1.35%) |
Jul 07, 2015 | 21.74 | 21.76 | 21.19 | 21.51 | 639,182 | -0.22(-1.00%) |
Jul 06, 2015 | 21.74 | 21.82 | 21.51 | 21.72 | 459,078 | -0.23(-1.05%) |
Jul 02, 2015 | 22.01 | 21.95 | 21.95 | 21.95 | 349,223 | +0.02(+0.10%) |
Jul 01, 2015 | 22.14 | 22.22 | 21.83 | 21.93 | 766,435 | +0.00(+0.00%) |
Jun 30, 2015 | 22.15 | 22.15 | 21.68 | 21.93 | 672,556 | +0.01(+0.07%) |
Jun 29, 2015 | 22.30 | 22.50 | 21.90 | 21.92 | 453,536 | -0.59(-2.62%) |
Jun 26, 2015 | 22.55 | 22.63 | 22.39 | 22.50 | 765,381 | +0.01(+0.07%) |
Jun 25, 2015 | 22.50 | 22.56 | 22.36 | 22.49 | 716,880 | +0.13(+0.57%) |
Jun 24, 2015 | 22.39 | 22.50 | 22.23 | 22.36 | 646,290 | -0.08(-0.37%) |
Jun 23, 2015 | 22.20 | 22.48 | 22.12 | 22.45 | 625,263 | +0.34(+1.52%) |
Jun 22, 2015 | 22.10 | 22.27 | 22.00 | 22.11 | 621,232 | +0.21(+0.95%) |
Jun 19, 2015 | 22.13 | 22.33 | 21.89 | 21.90 | 1,056,893 | -0.24(-1.08%) |
Jun 18, 2015 | 21.92 | 22.22 | 21.90 | 22.14 | 763,204 | +0.19(+0.88%) |
Jun 17, 2015 | 22.01 | 22.08 | 21.83 | 21.95 | 637,288 | -0.05(-0.24%) |
Jun 16, 2015 | 22.01 | 22.04 | 21.80 | 22.00 | 767,485 | -0.10(-0.47%) |
Jun 15, 2015 | 22.29 | 22.46 | 21.79 | 22.10 | 649,969 | -0.42(-1.85%) |
Jun 12, 2015 | 22.51 | 22.74 | 22.49 | 22.52 | 478,770 | -0.17(-0.75%) |
Jun 11, 2015 | 22.61 | 22.79 | 22.46 | 22.69 | 811,884 | +0.07(+0.30%) |
Jun 10, 2015 | 22.38 | 22.84 | 22.27 | 22.62 | 990,515 | +0.36(+1.63%) |
Jun 09, 2015 | 22.10 | 22.30 | 22.00 | 22.26 | 617,717 | +0.11(+0.50%) |
Jun 08, 2015 | 22.16 | 22.23 | 22.10 | 22.15 | 444,467 | -0.05(-0.23%) |
Jun 05, 2015 | 22.29 | 22.30 | 21.99 | 22.20 | 665,783 | -0.09(-0.40%) |
Jun 04, 2015 | 22.20 | 22.46 | 22.05 | 22.29 | 798,923 | +0.08(+0.37%) |
Jun 03, 2015 | 22.07 | 22.36 | 22.00 | 22.21 | 616,382 | +0.25(+1.12%) |
Jun 02, 2015 | 21.84 | 22.12 | 21.74 | 21.96 | 679,702 | +0.03(+0.14%) |
Jun 01, 2015 | 22.15 | 22.25 | 21.90 | 21.93 | 832,504 | -0.11(-0.51%) |
May 29, 2015 | 21.99 | 22.10 | 21.73 | 22.04 | 796,349 | -0.01(-0.03%) |
May 28, 2015 | 22.36 | 22.40 | 21.94 | 22.05 | 598,703 | -0.43(-1.92%) |
May 27, 2015 | 21.96 | 22.50 | 21.87 | 22.48 | 802,597 | +0.55(+2.50%) |
May 26, 2015 | 21.93 | 22.10 | 21.65 | 21.93 | 743,957 | -0.12(-0.54%) |
May 22, 2015 | 22.13 | 22.05 | 22.05 | 22.05 | 556,903 | -0.11(-0.50%) |
May 21, 2015 | 22.05 | 22.34 | 22.01 | 22.16 | 704,486 | +0.03(+0.13%) |
May 20, 2015 | 21.78 | 22.17 | 21.67 | 22.13 | 920,082 | +0.35(+1.60%) |
May 19, 2015 | 22.30 | 22.30 | 21.45 | 21.78 | 676,256 | -0.53(-2.36%) |
May 18, 2015 | 22.15 | 22.51 | 22.12 | 22.31 | 1,063,234 | +0.04(+0.20%) |
May 15, 2015 | 22.10 | 22.31 | 22.01 | 22.27 | 1,099,505 | +0.21(+0.94%) |
May 14, 2015 | 22.27 | 22.27 | 21.96 | 22.06 | 783,996 | -0.11(-0.50%) |
May 13, 2015 | 22.16 | 22.27 | 21.99 | 22.17 | 1,145,002 | +0.06(+0.27%) |
May 12, 2015 | 21.74 | 22.18 | 21.55 | 22.11 | 1,182,183 | +0.39(+1.78%) |
May 11, 2015 | 21.76 | 21.90 | 21.65 | 21.73 | 1,231,414 | -0.01(-0.07%) |
May 08, 2015 | 21.70 | 21.78 | 21.44 | 21.74 | 1,173,156 | +0.28(+1.32%) |
May 07, 2015 | 21.35 | 21.71 | 21.32 | 21.46 | 976,322 | +0.04(+0.21%) |
May 06, 2015 | 21.60 | 21.67 | 21.35 | 21.41 | 802,136 | -0.10(-0.45%) |
May 05, 2015 | 21.68 | 21.86 | 21.44 | 21.51 | 901,964 | -0.22(-0.99%) |
May 04, 2015 | 21.48 | 21.82 | 21.40 | 21.73 | 1,876,341 | +0.33(+1.56%) |