Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.91 | 21.00 | 20.87 | 20.96 | 34,143 | +0.08(+0.38%) |
May 27, 2016 | 20.83 | 20.88 | 20.88 | 20.88 | 39,900 | +0.09(+0.43%) |
May 26, 2016 | 20.88 | 20.88 | 20.76 | 20.79 | 31,017 | -0.03(-0.14%) |
May 25, 2016 | 20.67 | 20.84 | 20.67 | 20.82 | 59,962 | +0.22(+1.07%) |
May 24, 2016 | 20.46 | 20.63 | 20.46 | 20.60 | 33,860 | +0.22(+1.08%) |
May 23, 2016 | 20.37 | 20.43 | 20.29 | 20.38 | 27,174 | +0.05(+0.25%) |
May 20, 2016 | 20.21 | 20.35 | 20.21 | 20.33 | 20,673 | +0.20(+0.99%) |
May 19, 2016 | 20.32 | 20.32 | 19.98 | 20.13 | 95,188 | -0.28(-1.37%) |
May 18, 2016 | 20.47 | 20.61 | 20.34 | 20.41 | 43,644 | -0.07(-0.34%) |
May 17, 2016 | 20.51 | 20.73 | 20.40 | 20.48 | 43,884 | -0.07(-0.34%) |
May 16, 2016 | 20.50 | 20.67 | 20.50 | 20.55 | 33,390 | +0.07(+0.34%) |
May 13, 2016 | 20.58 | 20.65 | 20.45 | 20.48 | 25,753 | -0.32(-1.54%) |
May 12, 2016 | 20.99 | 21.00 | 20.69 | 20.80 | 42,133 | -0.10(-0.48%) |
May 11, 2016 | 20.85 | 21.08 | 20.85 | 20.90 | 84,358 | +0.02(+0.10%) |
May 10, 2016 | 20.75 | 20.88 | 20.66 | 20.88 | 30,707 | +0.20(+0.97%) |
May 09, 2016 | 20.67 | 20.79 | 20.60 | 20.68 | 38,985 | +0.03(+0.15%) |
May 06, 2016 | 20.53 | 20.67 | 20.47 | 20.65 | 17,101 | +0.04(+0.19%) |
May 05, 2016 | 20.66 | 20.71 | 20.53 | 20.61 | 20,871 | -0.06(-0.29%) |
May 04, 2016 | 20.60 | 20.79 | 20.53 | 20.67 | 38,518 | -0.01(-0.05%) |
May 03, 2016 | 20.87 | 20.87 | 20.54 | 20.68 | 41,511 | -0.34(-1.62%) |
May 02, 2016 | 21.16 | 21.16 | 21.00 | 21.02 | 61,240 | -0.13(-0.61%) |
Apr 29, 2016 | 21.18 | 21.25 | 21.00 | 21.15 | 46,427 | -0.01(-0.05%) |
Apr 28, 2016 | 21.27 | 21.36 | 21.15 | 21.16 | 40,965 | -0.22(-1.03%) |
Apr 27, 2016 | 21.33 | 21.40 | 21.25 | 21.38 | 41,512 | +0.07(+0.33%) |
Apr 26, 2016 | 21.25 | 21.34 | 21.17 | 21.31 | 25,590 | +0.09(+0.42%) |
Apr 25, 2016 | 21.18 | 21.22 | 21.08 | 21.22 | 32,249 | +0.00(+0.00%) |
Apr 22, 2016 | 21.10 | 21.27 | 21.10 | 21.22 | 19,383 | +0.12(+0.57%) |
Apr 21, 2016 | 21.31 | 21.35 | 21.06 | 21.10 | 31,012 | -0.20(-0.94%) |
Apr 20, 2016 | 21.21 | 21.37 | 21.18 | 21.30 | 37,242 | +0.07(+0.33%) |
Apr 19, 2016 | 21.09 | 21.27 | 21.09 | 21.23 | 22,305 | +0.18(+0.86%) |
Apr 18, 2016 | 20.92 | 21.13 | 20.89 | 21.05 | 30,092 | +0.04(+0.19%) |
Apr 15, 2016 | 20.99 | 21.07 | 20.94 | 21.01 | 30,308 | -0.22(-1.04%) |
Apr 14, 2016 | 21.32 | 21.40 | 21.20 | 21.23 | 28,712 | -0.10(-0.46%) |
Apr 13, 2016 | 21.13 | 21.37 | 21.07 | 21.33 | 62,148 | +0.29(+1.37%) |
Apr 12, 2016 | 20.72 | 21.06 | 20.70 | 21.04 | 340,776 | +0.30(+1.45%) |
Apr 11, 2016 | 20.62 | 20.88 | 20.62 | 20.74 | 36,364 | +0.22(+1.07%) |
Apr 08, 2016 | 20.56 | 20.78 | 20.52 | 20.52 | 24,735 | +0.09(+0.44%) |
Apr 07, 2016 | 20.54 | 20.64 | 20.34 | 20.43 | 31,399 | -0.18(-0.87%) |
Apr 06, 2016 | 20.50 | 20.71 | 20.46 | 20.61 | 28,387 | +0.13(+0.63%) |
Apr 05, 2016 | 20.54 | 20.59 | 20.40 | 20.48 | 53,895 | -0.11(-0.53%) |
Apr 04, 2016 | 20.84 | 20.84 | 20.59 | 20.59 | 21,998 | -0.23(-1.10%) |
Apr 01, 2016 | 20.69 | 20.85 | 20.57 | 20.82 | 46,739 | +0.07(+0.34%) |
Mar 31, 2016 | 20.64 | 20.83 | 20.64 | 20.75 | 23,014 | +0.11(+0.53%) |
Mar 30, 2016 | 20.73 | 20.82 | 20.59 | 20.64 | 18,128 | -0.01(-0.05%) |
Mar 29, 2016 | 20.30 | 20.66 | 20.12 | 20.65 | 23,421 | +0.31(+1.52%) |
Mar 28, 2016 | 20.43 | 20.47 | 20.20 | 20.34 | 26,795 | -0.05(-0.25%) |
Mar 24, 2016 | 20.22 | 20.39 | 20.39 | 20.39 | 39,200 | +0.10(+0.49%) |
Mar 23, 2016 | 20.67 | 20.70 | 20.29 | 20.29 | 61,072 | -0.43(-2.08%) |
Mar 22, 2016 | 20.69 | 20.80 | 20.54 | 20.72 | 25,052 | -0.05(-0.24%) |
Mar 21, 2016 | 20.65 | 20.82 | 20.64 | 20.77 | 56,019 | +0.10(+0.48%) |
Mar 18, 2016 | 20.60 | 20.71 | 20.50 | 20.67 | 21,111 | +0.16(+0.78%) |
Mar 17, 2016 | 20.12 | 20.59 | 20.10 | 20.51 | 25,829 | +0.37(+1.84%) |
Mar 16, 2016 | 19.89 | 20.17 | 19.89 | 20.14 | 15,317 | +0.25(+1.26%) |
Mar 15, 2016 | 20.05 | 20.05 | 19.76 | 19.89 | 29,455 | -0.42(-2.07%) |
Mar 14, 2016 | 20.35 | 20.37 | 20.12 | 20.31 | 31,839 | -0.05(-0.25%) |
Mar 11, 2016 | 19.96 | 20.38 | 19.96 | 20.36 | 40,131 | +0.53(+2.67%) |
Mar 10, 2016 | 20.04 | 20.04 | 19.63 | 19.83 | 37,611 | -0.11(-0.55%) |
Mar 09, 2016 | 19.97 | 20.05 | 19.76 | 19.94 | 29,890 | -0.00(-0.01%) |
Mar 08, 2016 | 20.29 | 20.29 | 19.79 | 19.94 | 35,125 | -0.41(-1.99%) |
Mar 07, 2016 | 19.95 | 20.38 | 19.95 | 20.35 | 35,597 | +0.32(+1.59%) |
Mar 04, 2016 | 20.00 | 20.10 | 19.99 | 20.03 | 23,588 | +0.11(+0.55%) |
Mar 03, 2016 | 19.54 | 19.95 | 19.54 | 19.92 | 27,759 | +0.42(+2.15%) |
Mar 02, 2016 | 19.21 | 19.50 | 19.15 | 19.50 | 27,466 | +0.31(+1.62%) |
Mar 01, 2016 | 19.33 | 19.38 | 19.10 | 19.19 | 43,421 | -0.11(-0.57%) |
Feb 29, 2016 | 19.12 | 19.36 | 19.12 | 19.30 | 22,220 | +0.20(+1.05%) |
Feb 26, 2016 | 19.06 | 19.32 | 18.99 | 19.10 | 348,840 | +0.34(+1.81%) |
Feb 25, 2016 | 18.56 | 18.78 | 18.51 | 18.76 | 29,965 | +0.24(+1.30%) |
Feb 24, 2016 | 18.38 | 18.53 | 17.96 | 18.52 | 42,108 | -0.03(-0.16%) |
Feb 23, 2016 | 18.59 | 18.62 | 18.49 | 18.55 | 21,728 | -0.07(-0.38%) |
Feb 22, 2016 | 18.49 | 18.69 | 18.49 | 18.62 | 40,672 | +0.25(+1.36%) |
Feb 19, 2016 | 18.39 | 18.43 | 18.24 | 18.37 | 27,432 | -0.08(-0.43%) |
Feb 18, 2016 | 18.49 | 18.51 | 18.33 | 18.45 | 48,154 | -0.01(-0.05%) |
Feb 17, 2016 | 18.17 | 18.57 | 18.17 | 18.46 | 45,511 | +0.44(+2.44%) |
Feb 16, 2016 | 17.73 | 18.05 | 17.72 | 18.02 | 55,996 | +0.51(+2.91%) |
Feb 12, 2016 | 17.19 | 17.51 | 17.51 | 17.51 | 39,500 | +0.31(+1.80%) |
Feb 11, 2016 | 17.37 | 17.37 | 17.07 | 17.20 | 92,998 | -0.46(-2.60%) |
Feb 10, 2016 | 17.84 | 17.98 | 17.66 | 17.66 | 52,221 | -0.16(-0.90%) |
Feb 09, 2016 | 18.03 | 18.06 | 17.70 | 17.82 | 93,517 | -0.42(-2.30%) |
Feb 08, 2016 | 18.47 | 18.47 | 18.04 | 18.24 | 269,793 | -0.38(-2.04%) |
Feb 05, 2016 | 18.75 | 18.80 | 18.60 | 18.62 | 30,594 | -0.18(-0.96%) |
Feb 04, 2016 | 18.54 | 18.95 | 18.54 | 18.80 | 49,495 | +0.23(+1.24%) |
Feb 03, 2016 | 18.38 | 18.62 | 18.08 | 18.57 | 71,852 | +0.27(+1.45%) |
Feb 02, 2016 | 18.53 | 18.66 | 18.25 | 18.30 | 31,435 | -0.39(-2.06%) |
Feb 01, 2016 | 18.74 | 18.82 | 18.57 | 18.69 | 42,256 | -0.12(-0.64%) |
Jan 29, 2016 | 18.40 | 18.81 | 18.40 | 18.81 | 44,971 | +0.47(+2.56%) |
Jan 28, 2016 | 18.36 | 18.68 | 18.26 | 18.34 | 70,820 | +0.15(+0.82%) |
Jan 27, 2016 | 18.23 | 18.51 | 18.09 | 18.19 | 58,959 | -0.04(-0.22%) |
Jan 26, 2016 | 17.79 | 18.30 | 17.79 | 18.23 | 55,856 | +0.55(+3.11%) |
Jan 25, 2016 | 18.21 | 18.21 | 17.67 | 17.68 | 73,093 | -0.58(-3.18%) |
Jan 22, 2016 | 17.89 | 18.39 | 17.89 | 18.26 | 65,478 | +0.57(+3.22%) |
Jan 21, 2016 | 17.62 | 18.10 | 17.55 | 17.69 | 92,242 | +0.12(+0.68%) |
Jan 20, 2016 | 17.59 | 17.74 | 16.68 | 17.57 | 205,704 | -0.18(-1.01%) |
Jan 19, 2016 | 18.41 | 18.41 | 17.66 | 17.75 | 171,246 | -0.49(-2.69%) |
Jan 15, 2016 | 18.41 | 18.24 | 18.24 | 18.24 | 131,500 | -0.71(-3.75%) |
Jan 14, 2016 | 18.94 | 19.13 | 18.54 | 18.95 | 1,346,350 | +0.03(+0.16%) |
Jan 13, 2016 | 19.70 | 19.76 | 18.78 | 18.92 | 122,770 | -0.75(-3.81%) |
Jan 12, 2016 | 20.04 | 20.07 | 19.38 | 19.67 | 115,702 | -0.28(-1.41%) |
Jan 11, 2016 | 20.19 | 20.21 | 19.83 | 19.95 | 131,431 | -0.15(-0.77%) |
Jan 08, 2016 | 20.57 | 20.57 | 20.09 | 20.11 | 82,209 | -0.32(-1.59%) |
Jan 07, 2016 | 20.77 | 20.81 | 20.41 | 20.43 | 57,962 | -0.60(-2.85%) |
Jan 06, 2016 | 20.94 | 21.18 | 20.94 | 21.03 | 49,338 | -0.12(-0.57%) |
Jan 05, 2016 | 21.01 | 21.23 | 20.89 | 21.15 | 56,059 | +0.18(+0.86%) |
Jan 04, 2016 | 20.77 | 20.97 | 20.49 | 20.97 | 186,254 | -0.03(-0.14%) |
Dec 31, 2015 | 21.01 | 21.00 | 21.00 | 21.00 | 101,600 | -0.06(-0.28%) |
Dec 30, 2015 | 21.35 | 21.35 | 21.06 | 21.06 | 158,483 | -0.29(-1.36%) |
Dec 29, 2015 | 21.45 | 21.51 | 21.20 | 21.35 | 165,266 | -0.02(-0.09%) |
Dec 28, 2015 | 21.60 | 21.60 | 21.27 | 21.37 | 63,814 | -0.31(-1.43%) |
Dec 24, 2015 | 21.68 | 21.68 | 21.68 | 21.68 | 22,100 | +0.05(+0.23%) |
Dec 23, 2015 | 21.48 | 21.65 | 21.48 | 21.63 | 63,707 | +0.26(+1.22%) |
Dec 22, 2015 | 21.23 | 21.44 | 21.19 | 21.37 | 83,755 | +0.14(+0.66%) |
Dec 21, 2015 | 21.45 | 21.45 | 21.01 | 21.23 | 72,750 | -0.18(-0.84%) |
Dec 18, 2015 | 21.73 | 21.74 | 21.38 | 21.41 | 51,944 | -0.35(-1.61%) |
Dec 17, 2015 | 21.82 | 21.91 | 21.67 | 21.76 | 46,462 | -0.04(-0.18%) |
Dec 16, 2015 | 21.60 | 21.85 | 21.54 | 21.80 | 34,175 | +0.29(+1.35%) |
Dec 15, 2015 | 21.16 | 21.60 | 21.16 | 21.51 | 57,524 | +0.33(+1.56%) |
Dec 14, 2015 | 21.47 | 21.53 | 21.05 | 21.18 | 164,331 | -0.32(-1.49%) |
Dec 11, 2015 | 21.84 | 21.89 | 21.42 | 21.50 | 70,375 | -0.54(-2.45%) |
Dec 10, 2015 | 21.98 | 22.18 | 21.98 | 22.04 | 44,352 | +0.07(+0.32%) |
Dec 09, 2015 | 22.13 | 22.33 | 21.93 | 21.97 | 48,618 | -0.18(-0.81%) |
Dec 08, 2015 | 22.23 | 22.24 | 22.08 | 22.15 | 38,565 | -0.23(-1.03%) |
Dec 07, 2015 | 22.74 | 22.74 | 22.32 | 22.38 | 53,015 | -0.35(-1.54%) |
Dec 04, 2015 | 22.55 | 22.76 | 22.55 | 22.73 | 32,371 | +0.21(+0.93%) |
Dec 03, 2015 | 22.82 | 22.82 | 22.50 | 22.52 | 35,840 | -0.23(-1.01%) |
Dec 02, 2015 | 23.04 | 23.04 | 22.71 | 22.75 | 29,538 | -0.27(-1.17%) |
Dec 01, 2015 | 22.98 | 23.09 | 22.94 | 23.02 | 36,483 | +0.11(+0.48%) |
Nov 30, 2015 | 22.86 | 22.94 | 22.81 | 22.91 | 48,511 | +0.10(+0.44%) |
Nov 27, 2015 | 22.75 | 22.85 | 22.70 | 22.81 | 13,355 | +0.11(+0.48%) |
Nov 25, 2015 | 22.68 | 22.70 | 22.70 | 22.70 | 43,900 | +0.08(+0.35%) |
Nov 24, 2015 | 22.47 | 22.65 | 22.40 | 22.62 | 37,900 | +0.08(+0.35%) |
Nov 23, 2015 | 22.44 | 22.59 | 22.43 | 22.54 | 35,278 | +0.11(+0.49%) |
Nov 20, 2015 | 22.39 | 22.48 | 22.37 | 22.43 | 23,381 | +0.07(+0.31%) |
Nov 19, 2015 | 22.31 | 22.39 | 22.30 | 22.36 | 40,187 | +0.06(+0.27%) |
Nov 18, 2015 | 22.13 | 22.30 | 22.12 | 22.30 | 41,705 | +0.22(+1.00%) |
Nov 17, 2015 | 22.23 | 22.34 | 22.07 | 22.08 | 48,440 | -0.11(-0.50%) |
Nov 16, 2015 | 21.89 | 22.19 | 21.85 | 22.19 | 61,126 | +0.29(+1.32%) |
Nov 13, 2015 | 22.03 | 22.09 | 21.80 | 21.90 | 64,387 | -0.26(-1.17%) |
Nov 12, 2015 | 22.39 | 22.39 | 22.16 | 22.16 | 62,215 | -0.34(-1.51%) |
Nov 11, 2015 | 22.60 | 22.60 | 22.45 | 22.50 | 76,027 | -0.03(-0.13%) |
Nov 10, 2015 | 22.40 | 22.56 | 22.40 | 22.53 | 25,113 | +0.10(+0.45%) |
Nov 09, 2015 | 22.67 | 22.67 | 22.34 | 22.43 | 28,666 | -0.26(-1.15%) |
Nov 06, 2015 | 22.62 | 22.69 | 22.48 | 22.69 | 57,772 | +0.11(+0.49%) |
Nov 05, 2015 | 22.35 | 22.60 | 22.35 | 22.58 | 56,911 | +0.24(+1.07%) |
Nov 04, 2015 | 22.44 | 22.46 | 22.27 | 22.34 | 45,732 | -0.10(-0.45%) |
Nov 03, 2015 | 22.57 | 22.57 | 22.34 | 22.44 | 36,563 | -0.20(-0.89%) |
Nov 02, 2015 | 22.40 | 22.68 | 22.40 | 22.64 | 47,189 | +0.24(+1.08%) |
Oct 30, 2015 | 22.69 | 22.69 | 22.34 | 22.40 | 45,959 | -0.25(-1.10%) |
Oct 29, 2015 | 22.81 | 22.82 | 22.62 | 22.65 | 30,211 | -0.27(-1.18%) |
Oct 28, 2015 | 22.46 | 22.92 | 22.40 | 22.92 | 46,840 | +0.48(+2.14%) |
Oct 27, 2015 | 22.79 | 22.82 | 22.38 | 22.44 | 52,437 | -0.43(-1.88%) |
Oct 26, 2015 | 23.01 | 23.03 | 22.84 | 22.87 | 63,560 | -0.14(-0.61%) |
Oct 23, 2015 | 23.01 | 23.04 | 22.87 | 23.01 | 20,770 | +0.12(+0.52%) |
Oct 22, 2015 | 22.80 | 23.00 | 22.77 | 22.89 | 64,027 | +0.19(+0.84%) |
Oct 21, 2015 | 22.96 | 22.98 | 22.70 | 22.70 | 37,465 | -0.19(-0.83%) |
Oct 20, 2015 | 22.75 | 22.91 | 22.74 | 22.89 | 67,550 | +0.14(+0.62%) |
Oct 19, 2015 | 22.74 | 22.83 | 22.70 | 22.75 | 29,230 | -0.04(-0.18%) |
Oct 16, 2015 | 22.76 | 22.82 | 22.67 | 22.79 | 33,104 | +0.09(+0.40%) |
Oct 15, 2015 | 22.47 | 22.70 | 22.33 | 22.70 | 34,322 | +0.20(+0.89%) |
Oct 14, 2015 | 22.75 | 22.83 | 22.50 | 22.50 | 40,889 | -0.26(-1.14%) |
Oct 13, 2015 | 22.94 | 23.02 | 22.76 | 22.76 | 88,837 | -0.23(-1.00%) |
Oct 12, 2015 | 22.97 | 23.02 | 22.92 | 22.99 | 40,764 | +0.05(+0.22%) |
Oct 09, 2015 | 23.12 | 23.12 | 22.93 | 22.94 | 44,521 | -0.12(-0.52%) |
Oct 08, 2015 | 22.92 | 23.08 | 22.90 | 23.06 | 68,942 | +0.13(+0.57%) |
Oct 07, 2015 | 22.66 | 22.93 | 22.59 | 22.93 | 32,728 | +0.35(+1.55%) |
Oct 06, 2015 | 22.53 | 22.61 | 22.50 | 22.58 | 38,857 | +0.03(+0.13%) |
Oct 05, 2015 | 22.14 | 22.56 | 22.14 | 22.55 | 43,054 | +0.53(+2.41%) |
Oct 02, 2015 | 21.95 | 22.03 | 21.68 | 22.02 | 166,347 | -0.11(-0.50%) |
Oct 01, 2015 | 21.96 | 22.13 | 21.85 | 22.13 | 55,607 | +0.18(+0.82%) |
Sep 30, 2015 | 21.80 | 21.97 | 21.70 | 21.95 | 42,188 | +0.32(+1.48%) |
Sep 29, 2015 | 21.94 | 21.94 | 21.58 | 21.63 | 54,345 | -0.31(-1.41%) |
Sep 28, 2015 | 22.33 | 22.33 | 21.86 | 21.94 | 43,520 | -0.50(-2.23%) |
Sep 25, 2015 | 22.63 | 22.63 | 22.43 | 22.44 | 32,961 | -0.03(-0.13%) |
Sep 24, 2015 | 22.37 | 22.51 | 22.28 | 22.47 | 29,375 | +0.04(+0.18%) |
Sep 23, 2015 | 22.46 | 22.58 | 22.37 | 22.43 | 31,504 | +0.01(+0.04%) |
Sep 22, 2015 | 22.43 | 22.52 | 22.38 | 22.42 | 32,995 | -0.23(-1.02%) |
Sep 21, 2015 | 22.52 | 22.66 | 22.52 | 22.65 | 76,221 | +0.23(+1.03%) |
Sep 18, 2015 | 22.56 | 22.65 | 22.39 | 22.42 | 41,251 | -0.32(-1.41%) |
Sep 17, 2015 | 22.71 | 23.00 | 22.60 | 22.74 | 40,650 | +0.03(+0.13%) |
Sep 16, 2015 | 22.63 | 22.73 | 22.55 | 22.71 | 36,660 | +0.11(+0.49%) |
Sep 15, 2015 | 22.55 | 22.63 | 22.51 | 22.60 | 35,368 | -0.07(-0.31%) |
Sep 14, 2015 | 22.73 | 22.75 | 22.62 | 22.67 | 23,397 | -0.04(-0.18%) |
Sep 11, 2015 | 22.55 | 22.71 | 22.49 | 22.71 | 53,565 | +0.12(+0.53%) |
Sep 10, 2015 | 22.50 | 22.66 | 22.50 | 22.59 | 65,424 | +0.05(+0.22%) |
Sep 09, 2015 | 22.88 | 22.88 | 22.53 | 22.54 | 79,890 | -0.19(-0.84%) |
Sep 08, 2015 | 22.70 | 22.77 | 22.60 | 22.73 | 51,514 | +0.28(+1.25%) |
Sep 04, 2015 | 22.42 | 22.45 | 22.45 | 22.45 | 55,800 | -0.16(-0.71%) |
Sep 03, 2015 | 22.57 | 22.77 | 22.56 | 22.61 | 38,096 | +0.10(+0.44%) |
Sep 02, 2015 | 22.56 | 22.57 | 22.40 | 22.51 | 47,466 | +0.15(+0.67%) |
Sep 01, 2015 | 22.54 | 22.63 | 22.32 | 22.36 | 126,570 | -0.43(-1.89%) |
Aug 31, 2015 | 22.80 | 22.85 | 22.68 | 22.79 | 36,115 | -0.06(-0.26%) |
Aug 28, 2015 | 22.80 | 22.93 | 22.73 | 22.85 | 40,442 | +0.04(+0.18%) |
Aug 27, 2015 | 22.60 | 22.96 | 22.42 | 22.81 | 59,815 | +0.39(+1.74%) |
Aug 26, 2015 | 22.33 | 22.51 | 22.07 | 22.42 | 110,222 | +0.42(+1.91%) |
Aug 25, 2015 | 22.63 | 22.63 | 22.00 | 22.00 | 320,593 | -0.10(-0.45%) |
Aug 24, 2015 | 21.48 | 22.70 | 2.410 | 22.10 | 304,709 | -0.85(-3.70%) |
Aug 21, 2015 | 23.16 | 23.27 | 22.94 | 22.95 | 170,269 | -0.34(-1.46%) |
Aug 20, 2015 | 23.42 | 23.50 | 23.29 | 23.29 | 108,689 | -0.23(-0.98%) |
Aug 19, 2015 | 23.55 | 23.63 | 23.42 | 23.52 | 46,001 | -0.09(-0.38%) |
Aug 18, 2015 | 23.68 | 23.68 | 23.59 | 23.61 | 30,847 | -0.07(-0.30%) |
Aug 17, 2015 | 23.59 | 23.69 | 23.50 | 23.68 | 39,296 | +0.04(+0.17%) |
Aug 14, 2015 | 23.48 | 23.66 | 23.44 | 23.64 | 21,507 | +0.03(+0.13%) |
Aug 13, 2015 | 23.64 | 23.68 | 23.54 | 23.61 | 21,662 | -0.08(-0.34%) |
Aug 12, 2015 | 23.52 | 23.69 | 23.39 | 23.69 | 47,550 | +0.00(+0.00%) |
Aug 11, 2015 | 23.59 | 23.69 | 23.53 | 23.69 | 41,067 | +0.01(+0.04%) |
Aug 10, 2015 | 23.59 | 23.68 | 23.59 | 23.68 | 74,595 | +0.14(+0.59%) |
Aug 07, 2015 | 23.56 | 23.67 | 23.52 | 23.54 | 30,412 | -0.09(-0.38%) |
Aug 06, 2015 | 23.79 | 23.82 | 23.48 | 23.63 | 50,122 | -0.16(-0.67%) |
Aug 05, 2015 | 23.91 | 23.98 | 23.74 | 23.79 | 49,461 | -0.06(-0.25%) |
Aug 04, 2015 | 23.93 | 24.00 | 23.82 | 23.85 | 63,210 | -0.05(-0.21%) |
Aug 03, 2015 | 23.99 | 23.99 | 23.82 | 23.90 | 156,758 | -0.11(-0.46%) |
Jul 31, 2015 | 24.00 | 24.09 | 23.96 | 24.01 | 29,832 | +0.03(+0.13%) |
Jul 30, 2015 | 23.87 | 24.00 | 23.87 | 23.98 | 60,542 | +0.03(+0.13%) |
Jul 29, 2015 | 23.70 | 24.00 | 23.65 | 23.95 | 37,075 | +0.30(+1.27%) |
Jul 28, 2015 | 23.64 | 23.73 | 23.54 | 23.65 | 49,945 | +0.09(+0.38%) |
Jul 27, 2015 | 23.52 | 23.62 | 23.41 | 23.56 | 135,162 | -0.04(-0.17%) |
Jul 24, 2015 | 23.86 | 23.95 | 23.58 | 23.60 | 147,249 | -0.36(-1.50%) |
Jul 23, 2015 | 24.23 | 24.24 | 23.91 | 23.96 | 104,420 | -0.28(-1.16%) |
Jul 22, 2015 | 24.30 | 24.32 | 24.22 | 24.24 | 50,208 | -0.11(-0.45%) |
Jul 21, 2015 | 24.40 | 24.52 | 24.34 | 24.35 | 69,618 | -0.08(-0.34%) |
Jul 20, 2015 | 24.54 | 24.54 | 24.37 | 24.43 | 47,291 | -0.07(-0.27%) |
Jul 17, 2015 | 24.64 | 24.65 | 24.44 | 24.50 | 49,322 | -0.12(-0.49%) |
Jul 16, 2015 | 24.61 | 24.67 | 24.60 | 24.62 | 45,423 | +0.10(+0.41%) |
Jul 15, 2015 | 24.41 | 24.54 | 24.38 | 24.52 | 41,774 | -0.05(-0.20%) |
Jul 14, 2015 | 24.54 | 24.60 | 24.50 | 24.57 | 41,629 | +0.06(+0.24%) |
Jul 13, 2015 | 24.54 | 24.59 | 24.47 | 24.51 | 70,911 | +0.06(+0.25%) |
Jul 10, 2015 | 24.41 | 24.49 | 24.38 | 24.45 | 36,695 | +0.20(+0.82%) |
Jul 09, 2015 | 24.48 | 24.48 | 24.25 | 24.25 | 76,672 | -0.06(-0.26%) |
Jul 08, 2015 | 24.45 | 24.48 | 24.24 | 24.31 | 41,495 | -0.23(-0.93%) |
Jul 07, 2015 | 24.44 | 24.56 | 24.25 | 24.54 | 153,224 | +0.10(+0.41%) |
Jul 06, 2015 | 24.22 | 24.44 | 24.19 | 24.44 | 34,836 | +0.12(+0.50%) |
Jul 02, 2015 | 24.36 | 24.32 | 24.32 | 24.32 | 27,400 | -0.04(-0.17%) |
Jul 01, 2015 | 24.29 | 24.38 | 24.24 | 24.36 | 45,171 | +0.21(+0.87%) |
Jun 30, 2015 | 24.30 | 24.36 | 24.15 | 24.15 | 64,371 | -0.02(-0.08%) |
Jun 29, 2015 | 24.52 | 24.57 | 24.17 | 24.17 | 79,101 | -0.46(-1.87%) |
Jun 26, 2015 | 24.82 | 24.82 | 24.58 | 24.63 | 53,698 | -0.15(-0.61%) |
Jun 25, 2015 | 25.02 | 25.02 | 24.76 | 24.78 | 61,292 | -0.14(-0.56%) |
Jun 24, 2015 | 25.07 | 25.07 | 24.92 | 24.92 | 37,110 | -0.16(-0.64%) |
Jun 23, 2015 | 24.99 | 25.10 | 24.98 | 25.08 | 52,185 | +0.09(+0.36%) |
Jun 22, 2015 | 25.14 | 25.16 | 24.98 | 24.99 | 234,970 | -0.09(-0.36%) |
Jun 19, 2015 | 25.06 | 25.10 | 24.95 | 25.08 | 47,912 | +0.04(+0.16%) |
Jun 18, 2015 | 24.95 | 25.08 | 24.92 | 25.04 | 172,155 | +0.18(+0.72%) |
Jun 17, 2015 | 24.85 | 24.91 | 24.79 | 24.86 | 48,006 | +0.02(+0.08%) |
Jun 16, 2015 | 24.75 | 24.85 | 24.71 | 24.84 | 52,862 | +0.10(+0.40%) |
Jun 15, 2015 | 24.69 | 24.79 | 24.65 | 24.74 | 44,768 | -0.22(-0.90%) |
Jun 12, 2015 | 24.96 | 24.99 | 24.91 | 24.96 | 61,743 | -0.05(-0.18%) |
Jun 11, 2015 | 24.86 | 25.01 | 24.86 | 25.01 | 49,480 | +0.14(+0.56%) |
Jun 10, 2015 | 24.86 | 24.96 | 24.80 | 24.87 | 70,258 | +0.10(+0.40%) |
Jun 09, 2015 | 24.87 | 24.93 | 24.75 | 24.77 | 204,401 | -0.11(-0.44%) |
Jun 08, 2015 | 24.88 | 24.96 | 24.87 | 24.88 | 82,658 | -0.11(-0.44%) |
Jun 05, 2015 | 25.01 | 25.06 | 24.90 | 24.99 | 55,020 | -0.06(-0.24%) |
Jun 04, 2015 | 25.20 | 25.20 | 25.02 | 25.05 | 58,087 | -0.19(-0.75%) |
Jun 03, 2015 | 25.18 | 25.25 | 25.14 | 25.24 | 42,968 | +0.08(+0.32%) |
Jun 02, 2015 | 25.14 | 25.22 | 25.11 | 25.16 | 38,475 | -0.01(-0.04%) |