Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 27.51 | 27.77 | 27.38 | 27.67 | 118,703 | +0.14(+0.49%) |
Jul 28, 2016 | 27.40 | 27.65 | 27.25 | 27.53 | 75,448 | +0.06(+0.23%) |
Jul 27, 2016 | 27.48 | 27.57 | 27.21 | 27.47 | 259,631 | -0.10(-0.35%) |
Jul 26, 2016 | 27.71 | 27.84 | 27.46 | 27.56 | 101,289 | -0.13(-0.49%) |
Jul 25, 2016 | 27.95 | 27.95 | 27.60 | 27.70 | 103,007 | -0.25(-0.91%) |
Jul 22, 2016 | 27.32 | 28.08 | 27.22 | 27.95 | 187,733 | +0.60(+2.21%) |
Jul 21, 2016 | 27.17 | 27.39 | 27.04 | 27.35 | 103,566 | +0.17(+0.61%) |
Jul 20, 2016 | 27.25 | 27.25 | 27.07 | 27.18 | 99,050 | +0.03(+0.12%) |
Jul 19, 2016 | 26.96 | 27.16 | 26.83 | 27.15 | 121,982 | +0.19(+0.71%) |
Jul 18, 2016 | 26.90 | 27.15 | 26.83 | 26.96 | 94,533 | +0.05(+0.18%) |
Jul 15, 2016 | 26.81 | 26.97 | 26.75 | 26.91 | 106,890 | +0.06(+0.21%) |
Jul 14, 2016 | 26.87 | 26.92 | 26.69 | 26.86 | 165,501 | -0.06(-0.21%) |
Jul 13, 2016 | 26.87 | 26.98 | 26.75 | 26.91 | 188,910 | +0.18(+0.68%) |
Jul 12, 2016 | 26.81 | 26.94 | 26.58 | 26.73 | 165,113 | -0.17(-0.65%) |
Jul 11, 2016 | 26.74 | 26.94 | 26.45 | 26.91 | 159,602 | +0.17(+0.65%) |
Jul 08, 2016 | 26.33 | 26.75 | 26.11 | 26.73 | 197,286 | +0.37(+1.39%) |
Jul 07, 2016 | 26.75 | 26.82 | 26.33 | 26.37 | 124,064 | -0.48(-1.77%) |
Jul 05, 2016 | 26.74 | 26.87 | 26.56 | 26.84 | 114,624 | +0.10(+0.39%) |
Jul 01, 2016 | 26.72 | 26.74 | 26.74 | 26.74 | 130,747 | +0.15(+0.57%) |
Jun 30, 2016 | 25.92 | 26.60 | 25.71 | 26.59 | 202,364 | +0.81(+3.14%) |
Jun 29, 2016 | 25.91 | 26.10 | 25.61 | 25.78 | 194,489 | +0.03(+0.12%) |
Jun 28, 2016 | 25.75 | 25.98 | 25.41 | 25.75 | 219,609 | -0.02(-0.09%) |
Jun 27, 2016 | 25.52 | 25.87 | 25.40 | 25.77 | 187,014 | +0.15(+0.59%) |
Jun 24, 2016 | 25.20 | 25.85 | 25.00 | 25.62 | 393,623 | -0.20(-0.77%) |
Jun 23, 2016 | 26.03 | 26.03 | 25.51 | 25.82 | 211,040 | -0.25(-0.97%) |
Jun 22, 2016 | 25.95 | 26.27 | 25.78 | 26.07 | 1,062,897 | +0.11(+0.43%) |
Jun 21, 2016 | 25.38 | 26.27 | 25.16 | 25.96 | 502,925 | +0.75(+2.96%) |
Jun 20, 2016 | 25.25 | 25.31 | 25.02 | 25.21 | 134,893 | +0.04(+0.16%) |
Jun 17, 2016 | 25.03 | 25.25 | 24.70 | 25.17 | 392,362 | +0.10(+0.38%) |
Jun 16, 2016 | 24.79 | 25.15 | 24.79 | 25.08 | 146,606 | +0.29(+1.15%) |
Jun 15, 2016 | 25.08 | 25.12 | 24.63 | 24.79 | 101,956 | -0.24(-0.95%) |
Jun 14, 2016 | 24.93 | 25.17 | 24.79 | 25.03 | 102,948 | +0.15(+0.61%) |
Jun 13, 2016 | 25.01 | 25.06 | 24.73 | 24.88 | 131,004 | -0.02(-0.06%) |
Jun 10, 2016 | 24.72 | 24.98 | 24.63 | 24.90 | 152,580 | +0.13(+0.55%) |
Jun 09, 2016 | 24.35 | 24.81 | 24.35 | 24.76 | 144,039 | +0.25(+1.04%) |
Jun 08, 2016 | 24.11 | 24.61 | 24.05 | 24.51 | 130,708 | +0.22(+0.92%) |
Jun 07, 2016 | 24.33 | 24.49 | 24.21 | 24.29 | 105,052 | +0.07(+0.30%) |
Jun 06, 2016 | 24.08 | 24.38 | 23.99 | 24.21 | 118,034 | +0.17(+0.73%) |
Jun 03, 2016 | 23.83 | 24.12 | 23.83 | 24.04 | 131,618 | +0.29(+1.24%) |
Jun 02, 2016 | 23.75 | 23.75 | 23.40 | 23.75 | 84,395 | +0.05(+0.20%) |
Jun 01, 2016 | 23.59 | 23.75 | 23.37 | 23.70 | 93,235 | +0.21(+0.91%) |
May 31, 2016 | 23.44 | 23.77 | 23.34 | 23.48 | 153,322 | -0.01(-0.03%) |
May 27, 2016 | 23.42 | 23.49 | 23.49 | 23.49 | 119,285 | +0.14(+0.61%) |
May 26, 2016 | 23.27 | 23.47 | 23.27 | 23.35 | 53,498 | +0.17(+0.72%) |
May 25, 2016 | 23.26 | 23.42 | 22.98 | 23.18 | 58,666 | -0.10(-0.44%) |
May 24, 2016 | 23.04 | 23.32 | 22.99 | 23.29 | 118,578 | +0.47(+2.07%) |
May 23, 2016 | 23.14 | 23.14 | 22.80 | 22.81 | 59,632 | -0.24(-1.05%) |
May 20, 2016 | 23.09 | 23.20 | 22.87 | 23.05 | 110,965 | +0.10(+0.45%) |
May 19, 2016 | 22.83 | 23.02 | 22.58 | 22.95 | 134,532 | +0.14(+0.63%) |
May 18, 2016 | 22.05 | 23.27 | 22.05 | 22.81 | 130,417 | -0.17(-0.76%) |
May 17, 2016 | 23.76 | 23.93 | 22.74 | 22.98 | 169,437 | -0.71(-2.98%) |
May 16, 2016 | 23.74 | 23.80 | 23.52 | 23.69 | 110,331 | +0.09(+0.37%) |
May 13, 2016 | 23.89 | 23.89 | 23.46 | 23.60 | 124,717 | -0.29(-1.20%) |
May 12, 2016 | 23.79 | 23.98 | 23.64 | 23.89 | 100,353 | +0.17(+0.70%) |
May 11, 2016 | 23.91 | 23.94 | 23.63 | 23.72 | 138,602 | -0.11(-0.46%) |
May 10, 2016 | 23.79 | 23.85 | 23.61 | 23.83 | 124,949 | -0.02(-0.10%) |
May 09, 2016 | 23.43 | 23.89 | 23.43 | 23.85 | 132,777 | +0.27(+1.17%) |
May 06, 2016 | 23.57 | 23.70 | 23.36 | 23.58 | 125,150 | -0.16(-0.69%) |
May 05, 2016 | 24.31 | 24.48 | 23.74 | 23.74 | 148,781 | -0.50(-2.04%) |
May 04, 2016 | 23.68 | 24.32 | 23.45 | 24.24 | 161,392 | +0.56(+2.36%) |
May 03, 2016 | 23.57 | 24.21 | 23.15 | 23.68 | 208,268 | +0.72(+3.15%) |
May 02, 2016 | 22.86 | 23.03 | 22.77 | 22.96 | 89,610 | +0.24(+1.04%) |
Apr 29, 2016 | 22.61 | 22.87 | 22.56 | 22.72 | 96,322 | +0.05(+0.21%) |
Apr 28, 2016 | 22.63 | 22.82 | 22.61 | 22.68 | 82,842 | -0.12(-0.52%) |
Apr 27, 2016 | 22.71 | 22.88 | 22.41 | 22.79 | 106,884 | +0.15(+0.66%) |
Apr 26, 2016 | 22.45 | 22.71 | 22.45 | 22.64 | 97,911 | +0.24(+1.09%) |
Apr 25, 2016 | 22.46 | 22.56 | 22.32 | 22.40 | 77,701 | -0.10(-0.45%) |
Apr 22, 2016 | 22.42 | 22.64 | 22.24 | 22.50 | 103,781 | +0.20(+0.88%) |
Apr 21, 2016 | 22.61 | 22.62 | 22.23 | 22.31 | 121,798 | -0.23(-1.01%) |
Apr 20, 2016 | 23.17 | 23.17 | 22.52 | 22.53 | 118,897 | -0.60(-2.61%) |
Apr 19, 2016 | 23.26 | 23.41 | 23.08 | 23.14 | 134,033 | -0.10(-0.44%) |
Apr 18, 2016 | 23.08 | 23.26 | 22.96 | 23.24 | 108,852 | +0.23(+0.99%) |
Apr 15, 2016 | 22.65 | 23.08 | 22.65 | 23.01 | 107,901 | +0.22(+0.97%) |
Apr 14, 2016 | 22.70 | 22.83 | 22.66 | 22.79 | 99,286 | +0.01(+0.03%) |
Apr 13, 2016 | 22.66 | 22.82 | 22.36 | 22.79 | 148,756 | +0.24(+1.05%) |
Apr 12, 2016 | 22.26 | 22.71 | 22.23 | 22.55 | 137,142 | +0.17(+0.77%) |
Apr 11, 2016 | 22.35 | 22.72 | 22.31 | 22.38 | 109,757 | +0.13(+0.60%) |
Apr 08, 2016 | 22.35 | 22.50 | 22.16 | 22.24 | 82,840 | +0.09(+0.39%) |
Apr 07, 2016 | 22.17 | 22.39 | 22.02 | 22.16 | 185,084 | -0.05(-0.25%) |
Apr 06, 2016 | 22.25 | 22.48 | 22.04 | 22.21 | 98,586 | -0.02(-0.11%) |
Apr 05, 2016 | 22.93 | 22.93 | 22.21 | 22.24 | 151,711 | -0.74(-3.21%) |
Apr 04, 2016 | 23.18 | 23.26 | 22.80 | 22.97 | 121,197 | -0.16(-0.68%) |
Apr 01, 2016 | 23.27 | 23.27 | 22.89 | 23.13 | 124,643 | -0.14(-0.61%) |
Mar 31, 2016 | 23.19 | 23.36 | 22.98 | 23.27 | 283,317 | +0.23(+0.99%) |
Mar 30, 2016 | 23.08 | 23.27 | 22.97 | 23.05 | 157,097 | +0.02(+0.07%) |
Mar 29, 2016 | 22.42 | 23.05 | 22.31 | 23.03 | 209,297 | +0.68(+3.02%) |
Mar 28, 2016 | 22.52 | 22.64 | 22.15 | 22.35 | 87,097 | -0.06(-0.28%) |
Mar 24, 2016 | 22.15 | 22.42 | 22.42 | 22.42 | 98,636 | +0.29(+1.31%) |
Mar 23, 2016 | 22.16 | 22.38 | 22.07 | 22.13 | 126,689 | -0.06(-0.28%) |
Mar 22, 2016 | 22.26 | 22.45 | 22.12 | 22.19 | 87,763 | -0.06(-0.28%) |
Mar 21, 2016 | 22.53 | 22.53 | 22.13 | 22.25 | 112,898 | -0.27(-1.19%) |
Mar 18, 2016 | 22.47 | 22.57 | 22.24 | 22.52 | 309,563 | +0.19(+0.84%) |
Mar 17, 2016 | 21.94 | 22.42 | 21.92 | 22.33 | 146,178 | +0.46(+2.08%) |
Mar 16, 2016 | 21.47 | 21.96 | 21.44 | 21.87 | 115,025 | +0.19(+0.87%) |
Mar 15, 2016 | 21.70 | 21.95 | 21.67 | 21.69 | 81,731 | -0.01(-0.04%) |
Mar 14, 2016 | 21.85 | 22.04 | 21.33 | 21.69 | 100,794 | -0.27(-1.25%) |
Mar 11, 2016 | 22.12 | 22.26 | 21.80 | 21.97 | 136,783 | +0.02(+0.07%) |
Mar 10, 2016 | 22.23 | 22.27 | 21.64 | 21.95 | 154,835 | -0.14(-0.64%) |
Mar 09, 2016 | 22.00 | 22.11 | 21.64 | 22.09 | 143,577 | +0.24(+1.08%) |
Mar 08, 2016 | 21.84 | 21.95 | 21.61 | 21.86 | 155,432 | +0.02(+0.07%) |
Mar 07, 2016 | 21.40 | 21.90 | 21.39 | 21.84 | 203,185 | +0.50(+2.36%) |
Mar 04, 2016 | 21.19 | 21.53 | 21.03 | 21.34 | 252,573 | +0.05(+0.22%) |
Mar 03, 2016 | 21.26 | 21.34 | 20.82 | 21.29 | 167,612 | +0.05(+0.22%) |
Mar 02, 2016 | 21.35 | 21.35 | 20.87 | 21.25 | 195,918 | -0.08(-0.37%) |
Mar 01, 2016 | 21.61 | 21.73 | 20.96 | 21.32 | 137,033 | -0.17(-0.80%) |
Feb 29, 2016 | 21.04 | 21.61 | 21.04 | 21.50 | 255,055 | +0.38(+1.79%) |
Feb 26, 2016 | 21.58 | 21.58 | 21.00 | 21.12 | 125,088 | -0.39(-1.83%) |
Feb 25, 2016 | 21.47 | 21.65 | 21.29 | 21.51 | 65,183 | +0.05(+0.26%) |
Feb 24, 2016 | 21.17 | 21.50 | 21.15 | 21.46 | 86,412 | +0.21(+1.00%) |
Feb 23, 2016 | 21.23 | 21.46 | 21.05 | 21.25 | 117,682 | +0.03(+0.15%) |
Feb 22, 2016 | 21.40 | 21.58 | 21.18 | 21.21 | 108,774 | +0.02(+0.07%) |
Feb 19, 2016 | 21.51 | 21.69 | 21.15 | 21.20 | 114,440 | -0.28(-1.32%) |
Feb 18, 2016 | 21.07 | 21.58 | 20.95 | 21.48 | 116,752 | +0.39(+1.86%) |
Feb 17, 2016 | 21.28 | 21.28 | 20.99 | 21.09 | 168,526 | +0.01(+0.04%) |
Feb 16, 2016 | 21.16 | 21.32 | 20.92 | 21.08 | 110,291 | +0.16(+0.79%) |
Feb 12, 2016 | 20.84 | 20.92 | 20.92 | 20.92 | 136,181 | +0.15(+0.72%) |
Feb 11, 2016 | 20.50 | 21.04 | 20.50 | 20.77 | 208,175 | -0.17(-0.83%) |
Feb 10, 2016 | 21.68 | 21.81 | 20.86 | 20.94 | 186,102 | -0.73(-3.36%) |
Feb 09, 2016 | 21.41 | 22.52 | 21.00 | 21.67 | 229,843 | -0.76(-3.39%) |
Feb 08, 2016 | 22.03 | 22.48 | 21.95 | 22.43 | 148,888 | +0.37(+1.69%) |
Feb 05, 2016 | 22.19 | 22.38 | 21.75 | 22.06 | 180,315 | -0.08(-0.35%) |
Feb 04, 2016 | 22.68 | 22.83 | 22.10 | 22.13 | 134,316 | -0.50(-2.20%) |
Feb 03, 2016 | 22.27 | 22.75 | 22.13 | 22.63 | 174,790 | +0.41(+1.85%) |
Feb 02, 2016 | 21.83 | 22.24 | 21.64 | 22.22 | 115,437 | +0.24(+1.10%) |
Feb 01, 2016 | 21.60 | 22.15 | 21.57 | 21.98 | 145,994 | +0.35(+1.62%) |
Jan 29, 2016 | 21.04 | 21.64 | 20.83 | 21.63 | 229,233 | +0.73(+3.49%) |
Jan 28, 2016 | 20.65 | 21.00 | 20.53 | 20.90 | 245,196 | +0.44(+2.13%) |
Jan 27, 2016 | 20.29 | 20.78 | 20.29 | 20.46 | 161,567 | -0.07(-0.34%) |
Jan 26, 2016 | 20.44 | 20.76 | 20.44 | 20.53 | 96,889 | +0.26(+1.26%) |
Jan 25, 2016 | 20.60 | 20.61 | 20.22 | 20.28 | 114,997 | -0.34(-1.66%) |
Jan 22, 2016 | 20.37 | 20.67 | 20.29 | 20.62 | 206,480 | +0.32(+1.57%) |
Jan 21, 2016 | 21.05 | 21.05 | 20.09 | 20.30 | 235,549 | -0.60(-2.86%) |
Jan 20, 2016 | 20.84 | 21.26 | 20.28 | 20.90 | 200,079 | -0.08(-0.37%) |
Jan 19, 2016 | 20.29 | 21.14 | 20.29 | 20.98 | 184,423 | +0.68(+3.33%) |
Jan 15, 2016 | 20.50 | 20.30 | 20.30 | 20.30 | 201,695 | -0.66(-3.15%) |
Jan 14, 2016 | 20.55 | 21.11 | 20.53 | 20.96 | 128,503 | +0.46(+2.24%) |
Jan 13, 2016 | 20.85 | 20.91 | 20.43 | 20.50 | 128,251 | -0.31(-1.49%) |
Jan 12, 2016 | 20.76 | 20.87 | 20.43 | 20.81 | 228,872 | -0.01(-0.04%) |
Jan 11, 2016 | 20.53 | 20.86 | 20.53 | 20.82 | 120,779 | +0.44(+2.17%) |
Jan 08, 2016 | 20.56 | 20.61 | 20.33 | 20.38 | 102,700 | -0.15(-0.72%) |
Jan 07, 2016 | 20.45 | 20.72 | 20.45 | 20.53 | 91,877 | -0.19(-0.94%) |
Jan 06, 2016 | 20.47 | 20.73 | 20.39 | 20.72 | 104,414 | -0.01(-0.04%) |
Jan 05, 2016 | 20.63 | 20.77 | 20.32 | 20.73 | 63,927 | +0.19(+0.95%) |
Jan 04, 2016 | 20.51 | 20.66 | 20.29 | 20.53 | 158,052 | -0.16(-0.75%) |
Dec 31, 2015 | 20.97 | 20.69 | 20.69 | 20.69 | 142,744 | -0.39(-1.84%) |
Dec 30, 2015 | 21.19 | 21.33 | 21.01 | 21.08 | 83,257 | -0.19(-0.91%) |
Dec 29, 2015 | 21.18 | 21.36 | 21.18 | 21.27 | 52,092 | +0.16(+0.74%) |
Dec 28, 2015 | 20.89 | 21.19 | 20.43 | 21.12 | 99,417 | +0.18(+0.85%) |
Dec 24, 2015 | 21.05 | 20.94 | 20.94 | 20.94 | 49,297 | -0.06(-0.30%) |
Dec 23, 2015 | 20.86 | 21.19 | 20.84 | 21.00 | 205,603 | +0.16(+0.78%) |
Dec 22, 2015 | 20.60 | 20.85 | 20.32 | 20.84 | 65,602 | +0.13(+0.64%) |
Dec 21, 2015 | 20.59 | 20.77 | 20.49 | 20.70 | 68,469 | +0.09(+0.41%) |
Dec 18, 2015 | 20.59 | 20.74 | 20.34 | 20.62 | 302,751 | -0.09(-0.41%) |
Dec 17, 2015 | 20.70 | 20.81 | 20.47 | 20.70 | 89,405 | +0.06(+0.30%) |
Dec 16, 2015 | 20.25 | 20.77 | 20.20 | 20.64 | 116,340 | +0.44(+2.19%) |
Dec 15, 2015 | 20.00 | 20.30 | 19.87 | 20.20 | 98,555 | +0.37(+1.88%) |
Dec 14, 2015 | 19.80 | 19.88 | 19.58 | 19.83 | 117,712 | +0.03(+0.16%) |
Dec 11, 2015 | 19.80 | 20.39 | 19.68 | 19.80 | 130,104 | -0.27(-1.35%) |
Dec 10, 2015 | 20.61 | 20.67 | 19.92 | 20.07 | 166,455 | -0.51(-2.49%) |
Dec 09, 2015 | 20.67 | 20.81 | 20.43 | 20.58 | 88,421 | -0.05(-0.26%) |
Dec 08, 2015 | 20.31 | 20.68 | 20.13 | 20.63 | 78,020 | +0.12(+0.61%) |
Dec 07, 2015 | 20.27 | 20.56 | 20.18 | 20.51 | 122,187 | +0.15(+0.72%) |
Dec 04, 2015 | 20.04 | 20.40 | 19.94 | 20.36 | 95,432 | +0.43(+2.14%) |
Dec 03, 2015 | 20.55 | 20.55 | 19.82 | 19.94 | 117,499 | -0.59(-2.88%) |
Dec 02, 2015 | 20.88 | 20.88 | 20.47 | 20.53 | 73,266 | -0.35(-1.67%) |
Dec 01, 2015 | 20.74 | 20.90 | 20.67 | 20.88 | 45,065 | +0.19(+0.90%) |
Nov 30, 2015 | 20.68 | 20.91 | 20.63 | 20.69 | 98,385 | +0.05(+0.23%) |
Nov 27, 2015 | 20.54 | 20.77 | 20.54 | 20.64 | 27,901 | +0.09(+0.42%) |
Nov 25, 2015 | 20.60 | 20.56 | 20.56 | 20.56 | 58,822 | -0.05(-0.23%) |
Nov 24, 2015 | 20.45 | 20.65 | 20.23 | 20.60 | 71,248 | +0.04(+0.19%) |
Nov 23, 2015 | 20.74 | 20.81 | 20.47 | 20.56 | 68,127 | -0.06(-0.30%) |
Nov 20, 2015 | 20.32 | 20.66 | 20.32 | 20.63 | 100,164 | +0.31(+1.53%) |
Nov 19, 2015 | 20.24 | 20.38 | 20.21 | 20.32 | 86,201 | +0.04(+0.19%) |
Nov 18, 2015 | 20.11 | 20.32 | 19.85 | 20.28 | 114,283 | +0.19(+0.97%) |
Nov 17, 2015 | 20.32 | 20.65 | 20.05 | 20.08 | 117,548 | -0.32(-1.56%) |
Nov 16, 2015 | 20.15 | 20.48 | 20.15 | 20.40 | 87,667 | +0.19(+0.96%) |
Nov 13, 2015 | 20.21 | 20.50 | 20.13 | 20.21 | 85,624 | -0.10(-0.50%) |
Nov 12, 2015 | 20.36 | 20.49 | 20.24 | 20.31 | 110,814 | -0.12(-0.61%) |
Nov 11, 2015 | 20.55 | 20.71 | 20.33 | 20.43 | 66,627 | -0.16(-0.79%) |
Nov 10, 2015 | 20.20 | 20.61 | 20.20 | 20.60 | 93,230 | +0.37(+1.83%) |
Nov 09, 2015 | 20.23 | 20.43 | 20.05 | 20.23 | 106,559 | -0.15(-0.72%) |
Nov 06, 2015 | 20.41 | 20.41 | 20.05 | 20.37 | 103,424 | -0.17(-0.82%) |
Nov 05, 2015 | 20.62 | 20.66 | 20.46 | 20.54 | 73,769 | +0.02(+0.08%) |
Nov 04, 2015 | 20.31 | 20.78 | 20.21 | 20.52 | 135,262 | +0.24(+1.17%) |
Nov 03, 2015 | 20.81 | 21.01 | 19.96 | 20.29 | 271,511 | -0.96(-4.52%) |
Nov 02, 2015 | 21.05 | 21.30 | 20.75 | 21.25 | 112,407 | +0.18(+0.84%) |
Oct 30, 2015 | 21.28 | 21.30 | 21.01 | 21.07 | 117,469 | -0.26(-1.22%) |
Oct 29, 2015 | 21.37 | 21.41 | 20.92 | 21.33 | 118,253 | -0.12(-0.57%) |
Oct 28, 2015 | 21.22 | 21.78 | 20.96 | 21.45 | 148,930 | +0.23(+1.09%) |
Oct 27, 2015 | 21.50 | 21.63 | 21.22 | 21.22 | 86,509 | -0.37(-1.71%) |
Oct 26, 2015 | 21.77 | 21.77 | 21.50 | 21.59 | 54,081 | -0.16(-0.74%) |
Oct 23, 2015 | 21.98 | 21.98 | 21.44 | 21.75 | 81,251 | -0.17(-0.77%) |
Oct 22, 2015 | 21.77 | 22.08 | 21.66 | 21.92 | 125,058 | +0.32(+1.49%) |
Oct 21, 2015 | 21.88 | 21.88 | 21.57 | 21.60 | 113,480 | -0.09(-0.42%) |
Oct 20, 2015 | 21.29 | 21.78 | 21.29 | 21.69 | 153,729 | +0.34(+1.58%) |
Oct 19, 2015 | 21.45 | 21.58 | 21.21 | 21.35 | 50,111 | -0.13(-0.61%) |
Oct 16, 2015 | 21.61 | 21.61 | 21.23 | 21.48 | 81,438 | -0.03(-0.14%) |
Oct 15, 2015 | 20.95 | 21.51 | 20.95 | 21.51 | 80,747 | +0.55(+2.64%) |
Oct 14, 2015 | 21.10 | 21.30 | 20.92 | 20.96 | 55,357 | -0.08(-0.37%) |
Oct 13, 2015 | 21.02 | 21.28 | 20.99 | 21.04 | 71,788 | -0.09(-0.44%) |
Oct 12, 2015 | 21.18 | 21.30 | 21.06 | 21.13 | 74,547 | +0.02(+0.07%) |
Oct 09, 2015 | 21.14 | 21.21 | 20.94 | 21.12 | 74,766 | -0.02(-0.11%) |
Oct 08, 2015 | 20.82 | 21.21 | 20.69 | 21.14 | 124,016 | +0.25(+1.21%) |
Oct 07, 2015 | 20.39 | 20.96 | 20.15 | 20.89 | 126,889 | +0.52(+2.56%) |
Oct 06, 2015 | 20.59 | 20.59 | 20.33 | 20.36 | 66,729 | -0.21(-1.04%) |
Oct 05, 2015 | 20.05 | 20.62 | 20.02 | 20.58 | 173,112 | +0.64(+3.20%) |
Oct 02, 2015 | 19.61 | 19.95 | 19.49 | 19.94 | 81,510 | +0.23(+1.17%) |
Oct 01, 2015 | 20.03 | 20.12 | 19.39 | 19.71 | 95,626 | -0.30(-1.50%) |
Sep 30, 2015 | 19.94 | 20.09 | 19.76 | 20.01 | 98,403 | +0.17(+0.85%) |
Sep 29, 2015 | 20.03 | 20.14 | 19.81 | 19.84 | 70,939 | -0.20(-1.00%) |
Sep 28, 2015 | 19.99 | 20.23 | 19.92 | 20.04 | 164,647 | -0.05(-0.27%) |
Sep 25, 2015 | 20.07 | 20.42 | 19.97 | 20.09 | 124,555 | +0.12(+0.58%) |
Sep 24, 2015 | 19.57 | 20.03 | 19.57 | 19.98 | 68,468 | +0.32(+1.64%) |
Sep 23, 2015 | 19.46 | 19.71 | 19.43 | 19.66 | 75,874 | +0.14(+0.71%) |
Sep 22, 2015 | 19.62 | 19.73 | 19.44 | 19.52 | 87,656 | -0.33(-1.66%) |
Sep 21, 2015 | 19.97 | 20.06 | 19.71 | 19.85 | 64,543 | -0.02(-0.12%) |
Sep 18, 2015 | 19.59 | 20.05 | 19.59 | 19.87 | 201,386 | -0.03(-0.15%) |
Sep 17, 2015 | 19.80 | 20.24 | 19.73 | 19.90 | 95,682 | +0.07(+0.35%) |
Sep 16, 2015 | 19.63 | 19.96 | 19.63 | 19.83 | 73,298 | +0.25(+1.25%) |
Sep 15, 2015 | 19.50 | 19.67 | 19.35 | 19.59 | 81,381 | +0.17(+0.87%) |
Sep 14, 2015 | 19.72 | 19.72 | 19.36 | 19.42 | 55,292 | -0.17(-0.86%) |
Sep 11, 2015 | 19.48 | 19.63 | 19.35 | 19.59 | 93,932 | -0.02(-0.12%) |
Sep 10, 2015 | 19.59 | 19.83 | 19.55 | 19.61 | 92,140 | +0.06(+0.31%) |
Sep 09, 2015 | 19.95 | 19.95 | 19.52 | 19.55 | 125,280 | -0.28(-1.43%) |
Sep 08, 2015 | 19.69 | 19.93 | 19.63 | 19.83 | 82,246 | +0.41(+2.10%) |
Sep 04, 2015 | 19.42 | 19.43 | 19.43 | 19.43 | 128,542 | -0.10(-0.51%) |
Sep 03, 2015 | 19.54 | 19.76 | 19.38 | 19.53 | 102,487 | +0.02(+0.08%) |
Sep 02, 2015 | 19.54 | 19.64 | 19.39 | 19.51 | 105,203 | +0.15(+0.75%) |
Sep 01, 2015 | 19.52 | 19.64 | 19.33 | 19.36 | 134,138 | -0.45(-2.29%) |
Aug 31, 2015 | 19.77 | 19.88 | 19.43 | 19.82 | 115,857 | -0.01(-0.04%) |
Aug 28, 2015 | 19.60 | 19.84 | 19.41 | 19.83 | 132,264 | +0.11(+0.55%) |
Aug 27, 2015 | 19.87 | 20.13 | 19.51 | 19.72 | 115,923 | -0.07(-0.35%) |
Aug 26, 2015 | 19.49 | 19.83 | 19.27 | 19.79 | 112,021 | +0.67(+3.49%) |
Aug 25, 2015 | 20.22 | 20.24 | 19.12 | 19.12 | 169,198 | -0.48(-2.47%) |
Aug 24, 2015 | 19.67 | 20.48 | 19.67 | 19.60 | 167,711 | -0.90(-4.38%) |
Aug 21, 2015 | 20.35 | 20.89 | 20.29 | 20.50 | 178,881 | -0.21(-1.04%) |
Aug 20, 2015 | 20.79 | 21.14 | 20.69 | 20.72 | 125,138 | -0.22(-1.06%) |
Aug 19, 2015 | 20.84 | 21.09 | 20.46 | 20.94 | 104,143 | -0.04(-0.18%) |
Aug 18, 2015 | 21.22 | 21.25 | 20.91 | 20.98 | 93,961 | -0.34(-1.58%) |
Aug 17, 2015 | 21.23 | 21.38 | 21.13 | 21.32 | 93,266 | -0.05(-0.22%) |
Aug 14, 2015 | 21.08 | 21.36 | 20.79 | 21.36 | 128,156 | +0.18(+0.83%) |
Aug 13, 2015 | 21.41 | 21.47 | 21.11 | 21.18 | 117,685 | -0.27(-1.27%) |
Aug 12, 2015 | 21.36 | 21.53 | 21.26 | 21.46 | 91,345 | +0.05(+0.22%) |
Aug 11, 2015 | 21.12 | 21.43 | 21.04 | 21.41 | 88,156 | +0.16(+0.75%) |
Aug 10, 2015 | 21.20 | 21.45 | 21.12 | 21.25 | 135,106 | +0.09(+0.43%) |
Aug 07, 2015 | 21.10 | 21.42 | 21.08 | 21.16 | 158,461 | -0.11(-0.54%) |
Aug 06, 2015 | 21.20 | 21.33 | 20.92 | 21.27 | 88,612 | +0.16(+0.76%) |
Aug 05, 2015 | 21.27 | 21.44 | 21.05 | 21.11 | 117,061 | -0.14(-0.68%) |
Aug 04, 2015 | 19.90 | 21.52 | 19.71 | 21.26 | 241,307 | +1.70(+8.70%) |