Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.70 | 22.75 | 21.52 | 22.65 | 76,442 | +0.91(+4.20%) |
May 27, 2016 | 21.37 | 21.74 | 21.74 | 21.74 | 30,900 | +0.44(+2.05%) |
May 26, 2016 | 20.85 | 21.54 | 20.85 | 21.30 | 31,308 | +0.68(+3.30%) |
May 25, 2016 | 19.96 | 20.69 | 19.95 | 20.62 | 31,134 | -0.07(-0.33%) |
May 24, 2016 | 19.81 | 20.84 | 19.81 | 20.69 | 25,323 | +1.10(+5.60%) |
May 23, 2016 | 19.28 | 19.88 | 19.28 | 19.59 | 16,612 | +0.23(+1.20%) |
May 20, 2016 | 19.09 | 19.38 | 19.08 | 19.36 | 29,271 | +0.31(+1.63%) |
May 19, 2016 | 19.16 | 19.39 | 18.95 | 19.05 | 23,851 | -0.20(-1.06%) |
May 18, 2016 | 18.94 | 19.32 | 18.93 | 19.25 | 27,782 | +0.29(+1.54%) |
May 17, 2016 | 19.49 | 19.63 | 18.95 | 18.96 | 38,013 | -0.62(-3.17%) |
May 16, 2016 | 19.63 | 19.72 | 19.46 | 19.58 | 21,890 | +0.21(+1.10%) |
May 13, 2016 | 19.45 | 19.70 | 19.34 | 19.37 | 19,196 | -0.06(-0.30%) |
May 12, 2016 | 19.61 | 19.74 | 19.40 | 19.43 | 20,471 | -0.14(-0.69%) |
May 11, 2016 | 19.64 | 19.95 | 19.49 | 19.56 | 31,531 | -0.20(-1.03%) |
May 10, 2016 | 20.38 | 20.48 | 19.49 | 19.77 | 39,825 | -0.61(-3.00%) |
May 09, 2016 | 20.63 | 20.87 | 20.35 | 20.38 | 19,169 | -0.15(-0.71%) |
May 06, 2016 | 20.74 | 21.13 | 20.42 | 20.52 | 30,048 | -0.21(-1.03%) |
May 05, 2016 | 21.43 | 21.84 | 20.63 | 20.74 | 25,962 | -0.51(-2.42%) |
May 04, 2016 | 21.46 | 21.73 | 21.23 | 21.25 | 14,383 | -0.26(-1.22%) |
May 03, 2016 | 21.81 | 22.33 | 21.48 | 21.51 | 30,668 | -0.55(-2.51%) |
May 02, 2016 | 21.85 | 22.17 | 21.75 | 22.07 | 20,952 | +0.20(+0.93%) |
Apr 29, 2016 | 22.01 | 22.18 | 21.68 | 21.86 | 30,149 | -0.11(-0.49%) |
Apr 28, 2016 | 22.24 | 22.50 | 21.92 | 21.97 | 23,929 | -0.43(-1.91%) |
Apr 27, 2016 | 22.53 | 22.70 | 22.30 | 22.40 | 26,876 | -0.19(-0.86%) |
Apr 26, 2016 | 21.91 | 22.65 | 21.91 | 22.59 | 24,586 | +0.81(+3.70%) |
Apr 25, 2016 | 21.84 | 21.92 | 21.39 | 21.79 | 28,128 | -0.20(-0.93%) |
Apr 22, 2016 | 21.50 | 22.04 | 21.50 | 21.99 | 17,414 | +0.45(+2.07%) |
Apr 21, 2016 | 21.37 | 21.67 | 21.23 | 21.54 | 17,073 | +0.12(+0.54%) |
Apr 20, 2016 | 21.46 | 21.65 | 21.28 | 21.43 | 10,489 | +0.03(+0.14%) |
Apr 19, 2016 | 21.61 | 21.68 | 21.19 | 21.40 | 20,555 | -0.07(-0.32%) |
Apr 18, 2016 | 21.65 | 21.77 | 21.38 | 21.47 | 18,692 | -0.23(-1.07%) |
Apr 15, 2016 | 21.03 | 21.82 | 21.03 | 21.70 | 24,108 | +0.57(+2.71%) |
Apr 14, 2016 | 20.86 | 21.20 | 20.58 | 21.13 | 19,784 | +0.28(+1.35%) |
Apr 13, 2016 | 20.36 | 21.05 | 20.28 | 20.84 | 42,714 | +0.55(+2.73%) |
Apr 12, 2016 | 19.95 | 20.51 | 19.79 | 20.29 | 20,110 | +0.33(+1.65%) |
Apr 11, 2016 | 19.91 | 20.67 | 19.91 | 19.96 | 26,036 | +0.22(+1.13%) |
Apr 08, 2016 | 19.35 | 19.75 | 19.21 | 19.74 | 21,347 | +0.53(+2.78%) |
Apr 07, 2016 | 20.15 | 20.18 | 19.10 | 19.20 | 41,539 | -1.02(-5.04%) |
Apr 06, 2016 | 19.78 | 20.49 | 19.72 | 20.22 | 25,744 | +0.40(+2.01%) |
Apr 05, 2016 | 19.39 | 20.00 | 19.16 | 19.83 | 25,863 | +0.44(+2.25%) |
Apr 04, 2016 | 19.81 | 19.81 | 19.28 | 19.39 | 23,546 | -0.35(-1.77%) |
Apr 01, 2016 | 19.76 | 20.19 | 19.56 | 19.74 | 14,271 | -0.23(-1.17%) |
Mar 31, 2016 | 20.20 | 20.95 | 19.89 | 19.97 | 47,344 | -0.21(-1.06%) |
Mar 30, 2016 | 19.95 | 20.27 | 19.57 | 20.18 | 39,685 | +0.29(+1.46%) |
Mar 29, 2016 | 19.17 | 19.99 | 19.11 | 19.89 | 37,538 | +0.71(+3.69%) |
Mar 28, 2016 | 19.01 | 19.27 | 18.81 | 19.18 | 31,384 | +0.33(+1.75%) |
Mar 24, 2016 | 19.26 | 18.85 | 18.85 | 18.85 | 39,861 | -0.54(-2.80%) |
Mar 23, 2016 | 19.93 | 20.09 | 19.40 | 19.40 | 30,988 | -0.51(-2.58%) |
Mar 22, 2016 | 19.63 | 20.09 | 19.47 | 19.91 | 16,559 | +0.09(+0.44%) |
Mar 21, 2016 | 19.78 | 20.12 | 19.77 | 19.83 | 14,706 | +0.00(+0.00%) |
Mar 18, 2016 | 19.83 | 20.14 | 19.34 | 19.83 | 47,581 | +0.15(+0.74%) |
Mar 17, 2016 | 19.33 | 19.77 | 18.92 | 19.68 | 26,150 | +0.29(+1.50%) |
Mar 16, 2016 | 19.17 | 19.50 | 19.14 | 19.39 | 27,689 | +0.30(+1.58%) |
Mar 15, 2016 | 19.69 | 19.69 | 18.98 | 19.09 | 19,719 | -0.68(-3.44%) |
Mar 14, 2016 | 19.64 | 19.81 | 19.42 | 19.77 | 22,738 | +0.10(+0.49%) |
Mar 11, 2016 | 19.19 | 19.73 | 19.19 | 19.67 | 26,307 | +0.60(+3.16%) |
Mar 10, 2016 | 19.27 | 19.27 | 18.82 | 19.07 | 20,376 | -0.16(-0.86%) |
Mar 09, 2016 | 19.04 | 19.32 | 18.98 | 19.23 | 24,120 | +0.26(+1.38%) |
Mar 08, 2016 | 19.28 | 19.32 | 18.93 | 18.97 | 31,322 | -0.16(-0.81%) |
Mar 07, 2016 | 18.26 | 19.16 | 18.26 | 19.13 | 31,683 | +0.63(+3.41%) |
Mar 04, 2016 | 17.94 | 18.68 | 17.79 | 18.50 | 44,146 | +0.55(+3.08%) |
Mar 03, 2016 | 17.15 | 17.94 | 17.15 | 17.94 | 31,040 | +0.59(+3.41%) |
Mar 02, 2016 | 17.28 | 17.39 | 17.14 | 17.35 | 22,331 | -0.04(-0.22%) |
Mar 01, 2016 | 16.95 | 17.44 | 16.94 | 17.39 | 19,460 | +0.30(+1.76%) |
Feb 29, 2016 | 17.08 | 17.15 | 16.95 | 17.09 | 31,702 | +0.07(+0.40%) |
Feb 26, 2016 | 17.18 | 17.61 | 16.81 | 17.02 | 31,613 | -0.22(-1.30%) |
Feb 25, 2016 | 17.11 | 17.58 | 17.10 | 17.24 | 19,688 | -0.07(-0.39%) |
Feb 24, 2016 | 16.54 | 17.34 | 16.54 | 17.31 | 21,426 | +0.77(+4.64%) |
Feb 23, 2016 | 17.20 | 17.26 | 16.54 | 16.54 | 56,611 | -0.68(-3.95%) |
Feb 22, 2016 | 17.24 | 17.77 | 17.16 | 17.22 | 27,468 | +0.10(+0.57%) |
Feb 19, 2016 | 16.39 | 17.37 | 16.36 | 17.13 | 95,411 | +0.57(+3.46%) |
Feb 18, 2016 | 16.65 | 16.65 | 16.37 | 16.55 | 55,439 | -0.17(-1.04%) |
Feb 17, 2016 | 17.37 | 17.38 | 16.66 | 16.73 | 83,255 | -0.48(-2.77%) |
Feb 16, 2016 | 17.57 | 17.63 | 17.03 | 17.20 | 54,996 | -0.13(-0.73%) |
Feb 12, 2016 | 17.30 | 17.33 | 17.33 | 17.33 | 24,102 | +0.18(+1.08%) |
Feb 11, 2016 | 17.55 | 17.61 | 16.91 | 17.15 | 57,758 | -0.52(-2.97%) |
Feb 10, 2016 | 17.64 | 18.17 | 17.64 | 17.67 | 30,348 | +0.10(+0.55%) |
Feb 09, 2016 | 17.74 | 18.16 | 17.57 | 17.57 | 28,383 | -0.65(-3.57%) |
Feb 08, 2016 | 18.22 | 18.29 | 17.87 | 18.22 | 23,836 | -0.04(-0.21%) |
Feb 05, 2016 | 18.34 | 19.26 | 18.10 | 18.26 | 59,991 | -0.09(-0.48%) |
Feb 04, 2016 | 18.13 | 18.50 | 17.97 | 18.35 | 13,927 | +0.16(+0.85%) |
Feb 03, 2016 | 18.31 | 18.43 | 17.84 | 18.19 | 24,143 | +0.07(+0.38%) |
Feb 02, 2016 | 18.65 | 18.66 | 18.05 | 18.13 | 24,160 | -0.78(-4.11%) |
Feb 01, 2016 | 18.88 | 19.08 | 18.70 | 18.90 | 33,829 | -0.09(-0.46%) |
Jan 29, 2016 | 18.45 | 19.06 | 18.45 | 18.99 | 50,973 | +0.54(+2.95%) |
Jan 28, 2016 | 18.31 | 18.86 | 18.14 | 18.45 | 29,306 | +0.25(+1.39%) |
Jan 27, 2016 | 18.71 | 18.74 | 18.07 | 18.19 | 98,650 | -0.49(-2.60%) |
Jan 26, 2016 | 17.81 | 18.74 | 17.66 | 18.68 | 26,980 | +1.00(+5.66%) |
Jan 25, 2016 | 19.22 | 19.22 | 17.29 | 17.68 | 101,590 | -1.56(-8.12%) |
Jan 22, 2016 | 19.22 | 19.38 | 18.85 | 19.24 | 49,543 | +0.31(+1.64%) |
Jan 21, 2016 | 18.20 | 19.05 | 18.10 | 18.93 | 44,308 | +0.65(+3.56%) |
Jan 20, 2016 | 17.73 | 18.64 | 17.51 | 18.28 | 46,147 | +0.22(+1.24%) |
Jan 19, 2016 | 18.12 | 18.61 | 17.59 | 18.06 | 47,075 | +0.18(+1.03%) |
Jan 15, 2016 | 17.72 | 17.87 | 17.87 | 17.87 | 56,135 | -0.25(-1.39%) |
Jan 14, 2016 | 17.36 | 18.61 | 17.24 | 18.13 | 41,394 | +0.67(+3.84%) |
Jan 13, 2016 | 18.32 | 18.49 | 17.32 | 17.46 | 55,573 | -0.86(-4.72%) |
Jan 12, 2016 | 18.84 | 18.99 | 18.14 | 18.32 | 41,803 | -0.40(-2.13%) |
Jan 11, 2016 | 18.01 | 18.88 | 18.01 | 18.72 | 55,738 | +0.54(+2.99%) |
Jan 08, 2016 | 18.23 | 18.67 | 18.01 | 18.17 | 51,554 | +0.02(+0.11%) |
Jan 07, 2016 | 18.35 | 18.41 | 18.02 | 18.16 | 78,271 | -0.27(-1.48%) |
Jan 06, 2016 | 18.94 | 19.19 | 18.35 | 18.43 | 70,578 | -0.81(-4.19%) |
Jan 05, 2016 | 19.36 | 19.69 | 19.09 | 19.23 | 39,457 | -0.10(-0.50%) |
Jan 04, 2016 | 18.49 | 19.69 | 18.35 | 19.33 | 120,643 | +0.74(+3.97%) |
Dec 31, 2015 | 18.69 | 18.59 | 18.59 | 18.59 | 54,899 | -0.12(-0.62%) |
Dec 30, 2015 | 19.15 | 19.38 | 18.69 | 18.71 | 42,383 | -0.41(-2.13%) |
Dec 29, 2015 | 19.03 | 19.53 | 18.66 | 19.12 | 90,303 | -0.03(-0.15%) |
Dec 28, 2015 | 19.50 | 19.88 | 18.88 | 19.15 | 83,783 | -0.49(-2.47%) |
Dec 24, 2015 | 18.60 | 19.63 | 19.63 | 19.63 | 42,436 | +0.97(+5.20%) |
Dec 23, 2015 | 19.11 | 19.11 | 18.55 | 18.66 | 58,293 | -0.39(-2.04%) |
Dec 22, 2015 | 18.91 | 19.51 | 18.52 | 19.05 | 203,730 | +0.14(+0.72%) |
Dec 21, 2015 | 18.67 | 19.31 | 18.52 | 18.91 | 56,910 | +0.24(+1.30%) |
Dec 18, 2015 | 18.59 | 18.92 | 18.54 | 18.67 | 68,673 | +0.03(+0.16%) |
Dec 17, 2015 | 19.17 | 19.17 | 18.64 | 18.64 | 44,297 | -0.50(-2.64%) |
Dec 16, 2015 | 18.97 | 19.37 | 18.59 | 19.15 | 43,801 | +0.21(+1.13%) |
Dec 15, 2015 | 18.93 | 19.62 | 18.59 | 18.93 | 47,601 | +0.00(+0.00%) |
Dec 14, 2015 | 18.68 | 19.27 | 18.59 | 18.93 | 59,958 | +0.28(+1.51%) |
Dec 11, 2015 | 18.84 | 18.92 | 18.59 | 18.65 | 71,767 | -0.15(-0.77%) |
Dec 10, 2015 | 19.17 | 19.26 | 17.59 | 18.80 | 75,898 | -0.25(-1.33%) |
Dec 09, 2015 | 19.11 | 19.47 | 18.87 | 19.05 | 46,850 | -0.06(-0.31%) |
Dec 08, 2015 | 19.66 | 19.79 | 18.98 | 19.11 | 65,415 | -0.61(-3.10%) |
Dec 07, 2015 | 20.41 | 20.41 | 19.66 | 19.72 | 37,707 | -0.60(-2.96%) |
Dec 04, 2015 | 20.19 | 20.43 | 20.15 | 20.32 | 24,211 | +0.17(+0.82%) |
Dec 03, 2015 | 20.24 | 20.46 | 20.15 | 20.16 | 29,471 | -0.14(-0.67%) |
Dec 02, 2015 | 20.33 | 20.63 | 20.19 | 20.29 | 33,833 | +0.01(+0.05%) |
Dec 01, 2015 | 20.77 | 20.77 | 20.24 | 20.28 | 34,158 | -0.22(-1.09%) |
Nov 30, 2015 | 20.39 | 20.75 | 20.34 | 20.50 | 68,362 | +0.07(+0.33%) |
Nov 27, 2015 | 20.39 | 20.49 | 20.25 | 20.44 | 24,593 | +0.01(+0.05%) |
Nov 25, 2015 | 20.96 | 20.43 | 20.43 | 20.43 | 45,423 | -0.66(-3.13%) |
Nov 24, 2015 | 21.05 | 21.16 | 20.49 | 21.09 | 37,326 | -0.09(-0.41%) |
Nov 23, 2015 | 20.89 | 21.50 | 20.89 | 21.17 | 24,377 | +0.12(+0.55%) |
Nov 20, 2015 | 21.06 | 21.21 | 20.71 | 21.06 | 21,445 | +0.15(+0.70%) |
Nov 19, 2015 | 21.08 | 21.31 | 20.69 | 20.91 | 31,369 | -0.09(-0.42%) |
Nov 18, 2015 | 20.37 | 21.10 | 20.37 | 21.00 | 43,494 | +0.74(+3.64%) |
Nov 17, 2015 | 20.54 | 20.54 | 20.24 | 20.26 | 36,895 | -0.33(-1.60%) |
Nov 16, 2015 | 20.54 | 20.92 | 18.59 | 20.59 | 20,455 | +0.05(+0.24%) |
Nov 13, 2015 | 21.40 | 21.50 | 20.49 | 20.54 | 39,157 | -1.08(-4.98%) |
Nov 12, 2015 | 22.12 | 22.43 | 21.57 | 21.62 | 48,139 | -0.82(-3.63%) |
Nov 11, 2015 | 22.37 | 22.99 | 22.13 | 22.44 | 46,080 | +0.12(+0.52%) |
Nov 10, 2015 | 22.40 | 22.62 | 21.88 | 22.32 | 33,977 | -0.08(-0.35%) |
Nov 09, 2015 | 23.11 | 23.31 | 22.37 | 22.40 | 16,303 | -1.00(-4.27%) |
Nov 06, 2015 | 23.11 | 23.54 | 23.11 | 23.40 | 30,895 | +0.11(+0.46%) |
Nov 05, 2015 | 22.60 | 23.57 | 22.54 | 23.29 | 53,062 | +0.48(+2.09%) |
Nov 04, 2015 | 22.13 | 23.12 | 22.13 | 22.82 | 119,245 | +0.21(+0.95%) |
Nov 03, 2015 | 22.04 | 22.70 | 21.66 | 22.60 | 39,429 | +0.50(+2.28%) |
Nov 02, 2015 | 21.75 | 22.13 | 21.62 | 22.10 | 17,791 | +0.22(+1.02%) |
Oct 30, 2015 | 22.10 | 22.14 | 21.77 | 21.87 | 37,295 | -0.31(-1.40%) |
Oct 29, 2015 | 22.17 | 22.31 | 21.38 | 22.18 | 39,305 | -0.14(-0.61%) |
Oct 28, 2015 | 21.62 | 22.33 | 21.27 | 22.32 | 37,159 | +0.71(+3.28%) |
Oct 27, 2015 | 22.21 | 22.33 | 21.53 | 21.61 | 38,817 | -0.62(-2.79%) |
Oct 26, 2015 | 22.58 | 22.66 | 22.10 | 22.23 | 38,228 | -0.44(-1.93%) |
Oct 23, 2015 | 22.59 | 22.67 | 22.15 | 22.67 | 26,083 | +0.22(+0.99%) |
Oct 22, 2015 | 22.06 | 22.58 | 22.06 | 22.45 | 17,037 | +0.55(+2.53%) |
Oct 21, 2015 | 22.73 | 23.53 | 21.86 | 21.89 | 48,510 | -0.84(-3.71%) |
Oct 20, 2015 | 22.97 | 23.26 | 22.57 | 22.74 | 19,499 | -0.28(-1.22%) |
Oct 19, 2015 | 23.15 | 23.25 | 22.94 | 23.02 | 13,975 | -0.16(-0.67%) |
Oct 16, 2015 | 22.73 | 23.25 | 22.25 | 23.17 | 46,189 | +0.50(+2.18%) |
Oct 15, 2015 | 21.66 | 22.72 | 21.66 | 22.68 | 32,991 | +1.15(+5.32%) |
Oct 14, 2015 | 22.09 | 22.31 | 21.47 | 21.53 | 29,003 | -0.55(-2.51%) |
Oct 13, 2015 | 22.59 | 22.68 | 22.09 | 22.09 | 13,579 | -0.67(-2.94%) |
Oct 12, 2015 | 22.63 | 22.91 | 22.16 | 22.76 | 25,632 | +0.15(+0.64%) |
Oct 09, 2015 | 22.24 | 22.64 | 22.24 | 22.61 | 21,167 | +0.44(+1.97%) |
Oct 08, 2015 | 22.06 | 22.18 | 21.95 | 22.17 | 22,943 | +0.07(+0.31%) |
Oct 07, 2015 | 21.98 | 22.33 | 21.89 | 22.11 | 26,950 | +0.19(+0.89%) |
Oct 06, 2015 | 21.64 | 22.08 | 21.64 | 21.91 | 19,282 | -0.10(-0.44%) |
Oct 05, 2015 | 21.38 | 22.02 | 21.38 | 22.01 | 15,893 | +0.70(+3.28%) |
Oct 02, 2015 | 21.12 | 21.34 | 20.92 | 21.31 | 28,841 | +0.11(+0.50%) |
Oct 01, 2015 | 21.39 | 21.58 | 21.06 | 21.20 | 21,344 | +0.03(+0.14%) |
Sep 30, 2015 | 21.19 | 21.38 | 20.92 | 21.17 | 137,803 | +0.14(+0.65%) |
Sep 29, 2015 | 21.42 | 21.43 | 21.02 | 21.04 | 25,563 | -0.04(-0.18%) |
Sep 28, 2015 | 21.07 | 21.38 | 21.07 | 21.08 | 34,825 | +0.00(+0.00%) |
Sep 25, 2015 | 21.36 | 21.43 | 21.07 | 21.08 | 24,922 | -0.24(-1.14%) |
Sep 24, 2015 | 21.25 | 21.36 | 21.18 | 21.32 | 25,683 | +0.10(+0.46%) |
Sep 23, 2015 | 21.20 | 21.31 | 21.14 | 21.22 | 26,665 | -0.04(-0.18%) |
Sep 22, 2015 | 21.33 | 21.44 | 21.14 | 21.26 | 32,744 | -0.24(-1.13%) |
Sep 21, 2015 | 21.27 | 21.65 | 21.27 | 21.50 | 19,622 | +0.26(+1.23%) |
Sep 18, 2015 | 21.09 | 21.30 | 21.07 | 21.24 | 46,506 | -0.02(-0.09%) |
Sep 17, 2015 | 21.32 | 21.52 | 21.23 | 21.26 | 20,822 | -0.13(-0.59%) |
Sep 16, 2015 | 21.42 | 21.59 | 21.30 | 21.39 | 19,400 | +0.12(+0.55%) |
Sep 15, 2015 | 21.46 | 21.56 | 21.23 | 21.27 | 39,658 | -0.21(-0.99%) |
Sep 14, 2015 | 21.81 | 21.81 | 21.46 | 21.49 | 11,389 | -0.35(-1.60%) |
Sep 11, 2015 | 21.34 | 21.87 | 21.31 | 21.84 | 56,221 | +0.39(+1.81%) |
Sep 10, 2015 | 21.41 | 21.64 | 21.31 | 21.45 | 27,904 | +0.04(+0.18%) |
Sep 09, 2015 | 21.51 | 21.75 | 21.41 | 21.41 | 25,822 | -0.19(-0.90%) |
Sep 08, 2015 | 21.69 | 21.71 | 21.43 | 21.60 | 26,174 | +0.18(+0.86%) |
Sep 04, 2015 | 21.60 | 21.42 | 21.42 | 21.42 | 46,762 | -0.32(-1.47%) |
Sep 03, 2015 | 21.92 | 22.15 | 21.73 | 21.74 | 33,113 | -0.17(-0.80%) |
Sep 02, 2015 | 22.35 | 22.35 | 21.73 | 21.91 | 18,974 | -0.13(-0.57%) |
Sep 01, 2015 | 22.72 | 23.00 | 21.87 | 22.04 | 59,682 | -0.90(-3.94%) |
Aug 31, 2015 | 22.90 | 23.01 | 22.79 | 22.94 | 27,052 | -0.09(-0.38%) |
Aug 28, 2015 | 22.47 | 23.04 | 22.47 | 23.03 | 23,189 | +0.44(+1.93%) |
Aug 27, 2015 | 22.56 | 22.65 | 22.14 | 22.59 | 37,318 | +0.01(+0.04%) |
Aug 26, 2015 | 22.50 | 22.61 | 22.13 | 22.58 | 22,717 | +0.40(+1.79%) |
Aug 25, 2015 | 22.69 | 22.69 | 21.91 | 22.18 | 54,562 | +0.00(+0.00%) |
Aug 24, 2015 | 21.51 | 22.46 | 21.51 | 22.18 | 53,656 | -0.10(-0.44%) |
Aug 21, 2015 | 20.87 | 22.55 | 20.87 | 22.28 | 118,427 | +0.21(+0.97%) |
Aug 20, 2015 | 23.70 | 23.70 | 22.07 | 22.07 | 61,125 | -1.80(-7.53%) |
Aug 19, 2015 | 23.67 | 24.09 | 23.53 | 23.86 | 36,107 | -0.05(-0.20%) |
Aug 18, 2015 | 23.67 | 24.10 | 23.67 | 23.91 | 32,902 | +0.01(+0.04%) |
Aug 17, 2015 | 23.79 | 24.46 | 23.39 | 23.90 | 73,524 | -0.18(-0.77%) |
Aug 14, 2015 | 23.94 | 24.17 | 23.78 | 24.09 | 37,399 | +0.10(+0.40%) |
Aug 13, 2015 | 24.01 | 24.27 | 23.82 | 23.99 | 31,198 | +0.00(+0.00%) |
Aug 12, 2015 | 23.86 | 24.19 | 23.71 | 23.99 | 22,754 | -0.03(-0.12%) |
Aug 11, 2015 | 24.36 | 24.36 | 23.95 | 24.02 | 29,487 | -0.25(-1.04%) |
Aug 10, 2015 | 23.98 | 24.32 | 23.98 | 24.27 | 27,118 | +0.30(+1.26%) |
Aug 07, 2015 | 23.59 | 24.22 | 23.59 | 23.97 | 30,514 | +0.14(+0.57%) |
Aug 06, 2015 | 23.78 | 23.92 | 23.46 | 23.83 | 22,253 | +0.14(+0.57%) |
Aug 05, 2015 | 23.57 | 23.83 | 23.38 | 23.70 | 39,470 | +0.31(+1.33%) |
Aug 04, 2015 | 23.55 | 23.72 | 23.30 | 23.39 | 19,713 | -0.14(-0.58%) |
Aug 03, 2015 | 24.40 | 24.41 | 23.30 | 23.52 | 43,417 | -0.57(-2.38%) |
Jul 31, 2015 | 24.04 | 24.86 | 23.70 | 24.10 | 56,830 | +0.17(+0.69%) |
Jul 30, 2015 | 24.00 | 24.09 | 23.60 | 23.93 | 38,231 | -0.10(-0.40%) |
Jul 29, 2015 | 24.46 | 24.77 | 23.99 | 24.03 | 33,261 | -0.61(-2.48%) |
Jul 28, 2015 | 24.55 | 25.10 | 24.39 | 24.64 | 29,739 | -0.17(-0.70%) |
Jul 27, 2015 | 24.89 | 24.89 | 24.33 | 24.82 | 52,379 | -0.02(-0.08%) |
Jul 24, 2015 | 25.26 | 25.26 | 24.82 | 24.84 | 20,544 | -0.56(-2.22%) |
Jul 23, 2015 | 26.12 | 26.26 | 25.16 | 25.40 | 72,321 | -0.62(-2.39%) |
Jul 22, 2015 | 25.62 | 26.40 | 25.62 | 26.02 | 19,358 | +0.17(+0.68%) |
Jul 21, 2015 | 25.69 | 26.34 | 25.00 | 25.84 | 97,159 | +0.25(+0.99%) |
Jul 20, 2015 | 27.02 | 27.06 | 25.50 | 25.59 | 56,894 | -1.51(-5.59%) |
Jul 17, 2015 | 26.65 | 27.18 | 26.36 | 27.11 | 52,948 | +0.62(+2.35%) |
Jul 16, 2015 | 25.98 | 26.85 | 25.77 | 26.49 | 53,426 | +0.49(+1.87%) |
Jul 15, 2015 | 26.48 | 26.57 | 25.85 | 26.00 | 33,356 | -0.69(-2.58%) |
Jul 14, 2015 | 26.53 | 26.86 | 26.26 | 26.69 | 27,742 | +0.21(+0.81%) |
Jul 13, 2015 | 26.52 | 27.05 | 26.23 | 26.48 | 65,220 | +0.22(+0.85%) |
Jul 10, 2015 | 26.15 | 26.40 | 26.11 | 26.25 | 18,877 | +0.35(+1.35%) |
Jul 09, 2015 | 26.36 | 26.50 | 25.79 | 25.90 | 39,317 | -0.08(-0.30%) |
Jul 08, 2015 | 26.19 | 26.22 | 25.82 | 25.98 | 27,587 | -0.32(-1.22%) |
Jul 07, 2015 | 25.18 | 26.45 | 24.89 | 26.30 | 59,783 | +1.00(+3.95%) |
Jul 06, 2015 | 25.35 | 25.61 | 25.13 | 25.30 | 27,100 | -0.24(-0.95%) |
Jul 02, 2015 | 25.64 | 25.54 | 25.54 | 25.54 | 38,728 | -0.14(-0.53%) |
Jul 01, 2015 | 25.30 | 25.72 | 24.93 | 25.68 | 39,991 | +0.72(+2.88%) |
Jun 30, 2015 | 24.78 | 25.12 | 24.55 | 24.96 | 30,341 | +0.25(+1.02%) |
Jun 29, 2015 | 24.90 | 25.27 | 24.51 | 24.71 | 38,058 | -0.56(-2.23%) |
Jun 26, 2015 | 24.40 | 25.27 | 24.40 | 25.27 | 110,096 | +0.85(+3.50%) |
Jun 25, 2015 | 24.60 | 24.93 | 24.33 | 24.42 | 24,933 | -0.23(-0.95%) |
Jun 24, 2015 | 24.61 | 24.86 | 24.42 | 24.65 | 25,479 | -0.09(-0.35%) |
Jun 23, 2015 | 24.39 | 24.95 | 24.22 | 24.74 | 22,805 | +0.20(+0.83%) |
Jun 22, 2015 | 24.40 | 25.16 | 24.33 | 24.53 | 37,798 | +0.11(+0.44%) |
Jun 19, 2015 | 24.30 | 24.62 | 24.13 | 24.43 | 52,470 | +0.26(+1.09%) |
Jun 18, 2015 | 24.12 | 24.50 | 24.00 | 24.16 | 29,841 | +0.16(+0.65%) |
Jun 17, 2015 | 24.32 | 24.55 | 23.88 | 24.01 | 18,854 | -0.23(-0.96%) |
Jun 16, 2015 | 24.30 | 24.38 | 24.08 | 24.24 | 23,334 | -0.07(-0.28%) |
Jun 15, 2015 | 24.82 | 24.82 | 24.24 | 24.31 | 40,121 | -0.79(-3.13%) |
Jun 12, 2015 | 24.88 | 25.21 | 24.56 | 25.10 | 33,108 | +0.20(+0.82%) |
Jun 11, 2015 | 24.80 | 24.94 | 24.56 | 24.89 | 15,897 | +0.07(+0.27%) |
Jun 10, 2015 | 24.75 | 25.28 | 24.49 | 24.83 | 33,777 | +0.55(+2.28%) |
Jun 09, 2015 | 24.59 | 24.59 | 24.15 | 24.27 | 29,126 | -0.25(-1.03%) |
Jun 08, 2015 | 24.38 | 24.69 | 24.27 | 24.52 | 15,874 | -0.02(-0.08%) |
Jun 05, 2015 | 24.15 | 24.56 | 23.98 | 24.54 | 50,175 | +0.21(+0.88%) |
Jun 04, 2015 | 24.33 | 24.43 | 23.97 | 24.33 | 31,152 | -0.17(-0.71%) |
Jun 03, 2015 | 24.17 | 24.58 | 23.98 | 24.50 | 22,373 | +0.31(+1.28%) |
Jun 02, 2015 | 23.98 | 24.54 | 23.98 | 24.19 | 38,275 | -0.04(-0.16%) |