Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.97 | 21.06 | 20.91 | 21.03 | 15,658 | +0.04(+0.20%) |
Jul 28, 2016 | 20.97 | 20.99 | 20.97 | 20.99 | 2,175 | +0.00(+0.00%) |
Jul 27, 2016 | 21.04 | 21.07 | 20.97 | 20.99 | 10,842 | +0.09(+0.45%) |
Jul 26, 2016 | 20.90 | 20.90 | 20.82 | 20.89 | 172,131 | +0.11(+0.54%) |
Jul 25, 2016 | 20.86 | 20.87 | 20.77 | 20.78 | 5,015 | -0.01(-0.04%) |
Jul 22, 2016 | 20.79 | 20.82 | 20.77 | 20.79 | 47,316 | +0.12(+0.56%) |
Jul 21, 2016 | 20.82 | 20.82 | 20.68 | 20.68 | 5,890 | -0.08(-0.40%) |
Jul 20, 2016 | 20.80 | 20.82 | 20.74 | 20.76 | 20,898 | +0.25(+1.21%) |
Jul 19, 2016 | 20.51 | 20.56 | 20.48 | 20.51 | 7,002 | -0.09(-0.46%) |
Jul 18, 2016 | 20.60 | 20.69 | 20.59 | 20.60 | 10,451 | +0.03(+0.17%) |
Jul 15, 2016 | 20.63 | 20.63 | 20.55 | 20.57 | 121,193 | -0.06(-0.29%) |
Jul 14, 2016 | 20.66 | 20.69 | 20.61 | 20.63 | 355,866 | +0.19(+0.92%) |
Jul 13, 2016 | 20.51 | 20.51 | 20.41 | 20.44 | 9,508 | +0.01(+0.04%) |
Jul 12, 2016 | 20.47 | 20.49 | 20.43 | 20.43 | 8,634 | +0.25(+1.24%) |
Jul 11, 2016 | 20.18 | 20.22 | 20.17 | 20.18 | 26,463 | +0.34(+1.72%) |
Jul 08, 2016 | 19.84 | 19.38 | 19.83 | 19.84 | 21,583 | +0.46(+2.37%) |
Jul 07, 2016 | 19.49 | 19.57 | 19.32 | 19.38 | 51,280 | -0.06(-0.29%) |
Jul 06, 2016 | 19.29 | 19.45 | 19.21 | 19.44 | 8,827 | -0.14(-0.70%) |
Jul 05, 2016 | 19.65 | 19.65 | 19.52 | 19.58 | 20,230 | -0.54(-2.71%) |
Jul 01, 2016 | 20.16 | 20.12 | 20.12 | 20.12 | 111,425 | -0.01(-0.05%) |
Jun 30, 2016 | 19.84 | 20.22 | 19.82 | 20.13 | 18,184 | +0.38(+1.95%) |
Jun 29, 2016 | 19.75 | 19.81 | 19.71 | 19.75 | 100,770 | +0.27(+1.36%) |
Jun 28, 2016 | 19.47 | 19.50 | 19.33 | 19.48 | 54,143 | +0.44(+2.29%) |
Jun 27, 2016 | 19.18 | 19.18 | 18.82 | 19.05 | 41,871 | -0.32(-1.66%) |
Jun 24, 2016 | 19.55 | 19.85 | 19.31 | 19.37 | 107,240 | -1.83(-8.64%) |
Jun 23, 2016 | 21.01 | 21.25 | 20.89 | 21.20 | 18,562 | +0.51(+2.48%) |
Jun 22, 2016 | 20.78 | 20.85 | 20.68 | 20.69 | 26,314 | -0.05(-0.25%) |
Jun 21, 2016 | 20.65 | 20.84 | 20.62 | 20.74 | 25,883 | +0.30(+1.45%) |
Jun 20, 2016 | 20.54 | 20.57 | 20.44 | 20.44 | 203,720 | +0.37(+1.86%) |
Jun 17, 2016 | 19.91 | 20.07 | 19.86 | 20.07 | 28,075 | +0.21(+1.04%) |
Jun 16, 2016 | 19.51 | 19.87 | 19.50 | 19.86 | 28,348 | +0.12(+0.63%) |
Jun 15, 2016 | 19.84 | 19.90 | 19.71 | 19.74 | 40,541 | +0.02(+0.08%) |
Jun 14, 2016 | 19.76 | 19.76 | 19.61 | 19.72 | 37,550 | -0.17(-0.83%) |
Jun 13, 2016 | 20.08 | 20.08 | 19.86 | 19.89 | 27,830 | -0.44(-2.16%) |
Jun 10, 2016 | 20.45 | 20.46 | 20.28 | 20.33 | 32,089 | -0.65(-3.09%) |
Jun 09, 2016 | 20.94 | 20.98 | 20.88 | 20.98 | 59,364 | -0.14(-0.67%) |
Jun 08, 2016 | 21.08 | 21.13 | 21.08 | 21.12 | 11,448 | -0.03(-0.15%) |
Jun 07, 2016 | 21.17 | 21.23 | 21.15 | 21.15 | 9,147 | +0.20(+0.94%) |
Jun 06, 2016 | 20.96 | 21.04 | 20.89 | 20.95 | 586,367 | +0.02(+0.08%) |
Jun 03, 2016 | 20.99 | 20.99 | 20.88 | 20.93 | 12,477 | -0.28(-1.33%) |
Jun 02, 2016 | 21.17 | 21.23 | 21.17 | 21.22 | 6,922 | +0.07(+0.35%) |
Jun 01, 2016 | 21.07 | 21.17 | 21.07 | 21.14 | 15,994 | -0.14(-0.66%) |
May 31, 2016 | 21.27 | 21.29 | 21.18 | 21.28 | 7,371 | -0.04(-0.19%) |
May 27, 2016 | 21.30 | 21.32 | 21.32 | 21.32 | 6,749 | +0.08(+0.39%) |
May 26, 2016 | 21.29 | 21.29 | 21.24 | 21.24 | 7,412 | +0.10(+0.47%) |
May 25, 2016 | 21.12 | 21.19 | 21.12 | 21.14 | 27,443 | +0.18(+0.87%) |
May 24, 2016 | 20.79 | 20.98 | 20.79 | 20.96 | 16,235 | +0.48(+2.35%) |
May 23, 2016 | 20.53 | 20.53 | 20.48 | 20.48 | 6,567 | -0.08(-0.40%) |
May 20, 2016 | 20.52 | 20.59 | 20.51 | 20.56 | 219,011 | +0.19(+0.94%) |
May 19, 2016 | 20.33 | 20.40 | 20.31 | 20.37 | 22,353 | -0.07(-0.37%) |
May 18, 2016 | 20.30 | 20.53 | 20.30 | 20.44 | 16,744 | +0.17(+0.82%) |
May 17, 2016 | 20.39 | 20.41 | 20.26 | 20.28 | 28,115 | -0.22(-1.05%) |
May 16, 2016 | 20.29 | 20.53 | 20.29 | 20.49 | 4,993 | +0.22(+1.06%) |
May 13, 2016 | 20.41 | 20.45 | 20.28 | 20.28 | 3,897 | -0.12(-0.61%) |
May 12, 2016 | 20.40 | 20.45 | 20.33 | 20.40 | 2,438 | +0.04(+0.20%) |
May 11, 2016 | 20.44 | 20.44 | 20.36 | 20.36 | 2,847 | -0.27(-1.32%) |
May 10, 2016 | 20.53 | 20.64 | 20.53 | 20.64 | 4,335 | +0.20(+1.00%) |
May 09, 2016 | 20.47 | 20.47 | 20.41 | 20.43 | 2,036 | +0.04(+0.18%) |
May 06, 2016 | 20.33 | 20.42 | 20.25 | 20.39 | 13,061 | +0.11(+0.53%) |
May 05, 2016 | 20.28 | 20.35 | 20.28 | 20.29 | 12,624 | +0.05(+0.25%) |
May 04, 2016 | 20.29 | 20.34 | 20.22 | 20.24 | 10,742 | -0.18(-0.89%) |
May 03, 2016 | 20.51 | 20.51 | 20.41 | 20.42 | 31,098 | -0.37(-1.80%) |
May 02, 2016 | 20.82 | 20.82 | 20.73 | 20.79 | 10,369 | +0.03(+0.16%) |
Apr 29, 2016 | 20.88 | 20.88 | 20.72 | 20.76 | 5,316 | -0.23(-1.11%) |
Apr 28, 2016 | 21.00 | 21.21 | 20.97 | 20.99 | 16,068 | -0.22(-1.06%) |
Apr 27, 2016 | 21.20 | 21.23 | 21.13 | 21.22 | 7,078 | +0.12(+0.55%) |
Apr 26, 2016 | 21.08 | 21.12 | 21.04 | 21.10 | 13,532 | +0.04(+0.20%) |
Apr 25, 2016 | 21.10 | 21.10 | 20.99 | 21.06 | 34,167 | -0.17(-0.78%) |
Apr 22, 2016 | 21.22 | 21.23 | 21.15 | 21.22 | 15,465 | +0.10(+0.47%) |
Apr 21, 2016 | 21.12 | 21.19 | 21.09 | 21.12 | 30,633 | -0.12(-0.55%) |
Apr 20, 2016 | 21.19 | 21.32 | 21.16 | 21.24 | 19,152 | +0.12(+0.57%) |
Apr 19, 2016 | 21.09 | 21.12 | 21.03 | 21.12 | 23,845 | +0.29(+1.38%) |
Apr 18, 2016 | 20.74 | 20.87 | 20.74 | 20.83 | 212,338 | +0.10(+0.48%) |
Apr 15, 2016 | 20.78 | 20.78 | 20.73 | 20.73 | 1,311 | -0.08(-0.39%) |
Apr 14, 2016 | 20.83 | 20.83 | 20.78 | 20.82 | 5,178 | +0.11(+0.51%) |
Apr 13, 2016 | 20.65 | 20.73 | 20.64 | 20.71 | 14,302 | +0.50(+2.46%) |
Apr 12, 2016 | 20.14 | 20.24 | 20.14 | 20.21 | 4,305 | +0.13(+0.66%) |
Apr 11, 2016 | 20.15 | 20.20 | 20.05 | 20.08 | 17,099 | +0.12(+0.58%) |
Apr 08, 2016 | 20.05 | 20.07 | 19.93 | 19.96 | 14,830 | +0.35(+1.78%) |
Apr 07, 2016 | 19.85 | 19.85 | 19.60 | 19.61 | 6,321 | -0.37(-1.87%) |
Apr 06, 2016 | 19.86 | 19.99 | 19.86 | 19.99 | 6,381 | +0.25(+1.26%) |
Apr 05, 2016 | 19.86 | 19.86 | 19.74 | 19.74 | 2,430 | -0.42(-2.10%) |
Apr 04, 2016 | 20.22 | 20.25 | 20.15 | 20.16 | 3,867 | -0.07(-0.33%) |
Apr 01, 2016 | 20.00 | 20.23 | 20.00 | 20.23 | 13,216 | -0.22(-1.10%) |
Mar 31, 2016 | 20.52 | 20.52 | 20.40 | 20.45 | 26,170 | -0.23(-1.12%) |
Mar 30, 2016 | 20.73 | 20.77 | 20.67 | 20.68 | 56,852 | +0.25(+1.22%) |
Mar 29, 2016 | 20.30 | 20.44 | 20.30 | 20.44 | 63,950 | +0.13(+0.65%) |
Mar 28, 2016 | 20.37 | 20.42 | 19.61 | 20.30 | 29,846 | -0.01(-0.04%) |
Mar 24, 2016 | 20.27 | 20.31 | 20.31 | 20.31 | 38,688 | -0.20(-0.97%) |
Mar 23, 2016 | 20.70 | 20.70 | 20.51 | 20.51 | 27,245 | -0.11(-0.52%) |
Mar 22, 2016 | 20.44 | 20.67 | 20.44 | 20.62 | 44,194 | -0.02(-0.12%) |
Mar 21, 2016 | 20.59 | 20.67 | 20.58 | 20.64 | 34,463 | -0.02(-0.08%) |
Mar 18, 2016 | 20.64 | 20.73 | 20.62 | 20.66 | 22,552 | +0.11(+0.53%) |
Mar 17, 2016 | 20.41 | 20.59 | 20.41 | 20.55 | 3,650 | -0.07(-0.32%) |
Mar 16, 2016 | 20.60 | 20.65 | 20.46 | 20.62 | 29,693 | -0.03(-0.16%) |
Mar 15, 2016 | 20.63 | 20.66 | 20.54 | 20.65 | 23,928 | -0.12(-0.56%) |
Mar 14, 2016 | 20.76 | 20.82 | 20.74 | 20.77 | 60,778 | +0.07(+0.36%) |
Mar 11, 2016 | 20.54 | 20.69 | 20.49 | 20.69 | 15,836 | +0.72(+3.61%) |
Mar 10, 2016 | 20.54 | 20.64 | 19.75 | 19.97 | 225,939 | -0.29(-1.41%) |
Mar 09, 2016 | 20.28 | 20.28 | 20.22 | 20.26 | 4,004 | +0.09(+0.43%) |
Mar 08, 2016 | 20.25 | 20.29 | 20.11 | 20.17 | 39,943 | -0.18(-0.86%) |
Mar 07, 2016 | 20.28 | 20.36 | 20.25 | 20.35 | 11,051 | -0.06(-0.28%) |
Mar 04, 2016 | 20.42 | 20.49 | 20.39 | 20.40 | 24,504 | -0.01(-0.04%) |
Mar 03, 2016 | 20.27 | 20.41 | 20.23 | 20.41 | 122,434 | +0.09(+0.45%) |
Mar 02, 2016 | 20.20 | 20.33 | 20.20 | 20.32 | 13,028 | +0.04(+0.20%) |
Mar 01, 2016 | 20.05 | 20.32 | 20.05 | 20.28 | 24,865 | +0.56(+2.86%) |
Feb 29, 2016 | 19.78 | 19.85 | 19.68 | 19.71 | 13,543 | +0.02(+0.09%) |
Feb 26, 2016 | 19.80 | 19.82 | 19.68 | 19.70 | 12,438 | +0.15(+0.76%) |
Feb 25, 2016 | 19.48 | 19.55 | 19.41 | 19.55 | 10,625 | +0.35(+1.82%) |
Feb 24, 2016 | 19.10 | 19.22 | 19.04 | 19.20 | 2,769 | -0.23(-1.20%) |
Feb 23, 2016 | 19.73 | 19.74 | 19.43 | 19.43 | 35,603 | -0.31(-1.56%) |
Feb 22, 2016 | 19.80 | 19.80 | 19.74 | 19.74 | 62,913 | +0.37(+1.88%) |
Feb 19, 2016 | 19.31 | 19.41 | 19.24 | 19.37 | 15,724 | -0.12(-0.64%) |
Feb 18, 2016 | 19.72 | 19.72 | 19.47 | 19.50 | 48,695 | -0.07(-0.38%) |
Feb 17, 2016 | 19.41 | 19.61 | 19.38 | 19.57 | 32,450 | +0.50(+2.61%) |
Feb 16, 2016 | 19.04 | 19.09 | 18.92 | 19.08 | 9,503 | +0.58(+3.14%) |
Feb 12, 2016 | 18.31 | 18.49 | 18.49 | 18.49 | 43,629 | +0.32(+1.78%) |
Feb 11, 2016 | 18.22 | 18.30 | 18.01 | 18.17 | 74,766 | -0.36(-1.93%) |
Feb 10, 2016 | 18.73 | 18.92 | 18.49 | 18.53 | 138,572 | +0.11(+0.59%) |
Feb 09, 2016 | 18.23 | 18.48 | 18.23 | 18.42 | 43,951 | -0.36(-1.90%) |
Feb 08, 2016 | 18.90 | 18.90 | 18.59 | 18.78 | 142,626 | -0.63(-3.25%) |
Feb 05, 2016 | 19.71 | 19.71 | 19.37 | 19.41 | 53,911 | -0.26(-1.31%) |
Feb 04, 2016 | 19.51 | 19.75 | 19.46 | 19.66 | 51,158 | -0.14(-0.71%) |
Feb 03, 2016 | 19.89 | 19.89 | 19.47 | 19.81 | 42,691 | -0.04(-0.21%) |
Feb 02, 2016 | 20.08 | 20.08 | 19.80 | 19.85 | 32,058 | -0.60(-2.92%) |
Feb 01, 2016 | 20.32 | 20.48 | 20.22 | 20.44 | 13,000 | -0.11(-0.52%) |
Jan 29, 2016 | 20.21 | 20.55 | 20.21 | 20.55 | 29,564 | +0.46(+2.31%) |
Jan 28, 2016 | 20.26 | 20.27 | 19.99 | 20.09 | 22,138 | -0.07(-0.33%) |
Jan 27, 2016 | 20.25 | 20.44 | 20.04 | 20.15 | 70,161 | -0.25(-1.25%) |
Jan 26, 2016 | 20.19 | 20.41 | 20.18 | 20.41 | 262,872 | +0.42(+2.10%) |
Jan 25, 2016 | 20.15 | 20.22 | 19.98 | 19.99 | 26,976 | -0.37(-1.79%) |
Jan 22, 2016 | 20.23 | 20.35 | 20.19 | 20.35 | 100,109 | +0.70(+3.56%) |
Jan 21, 2016 | 19.55 | 19.78 | 19.48 | 19.65 | 12,899 | +0.27(+1.40%) |
Jan 20, 2016 | 19.49 | 19.49 | 18.96 | 19.38 | 25,752 | -0.40(-2.01%) |
Jan 19, 2016 | 19.96 | 19.96 | 19.62 | 19.78 | 23,526 | +0.14(+0.72%) |
Jan 15, 2016 | 19.61 | 19.64 | 19.64 | 19.64 | 29,528 | -0.80(-3.90%) |
Jan 14, 2016 | 20.25 | 20.51 | 20.09 | 20.44 | 410,208 | +0.20(+0.98%) |
Jan 13, 2016 | 20.78 | 20.80 | 20.16 | 20.24 | 231,272 | -0.48(-2.30%) |
Jan 12, 2016 | 20.74 | 20.74 | 20.54 | 20.71 | 36,355 | +0.26(+1.28%) |
Jan 11, 2016 | 20.48 | 20.50 | 20.21 | 20.45 | 20,744 | +0.22(+1.11%) |
Jan 08, 2016 | 20.50 | 20.32 | 20.23 | 20.23 | 48,093 | -0.09(-0.45%) |
Jan 07, 2016 | 20.49 | 20.77 | 20.27 | 20.32 | 261,223 | -0.62(-2.97%) |
Jan 06, 2016 | 20.96 | 21.06 | 20.84 | 20.94 | 41,264 | -0.43(-2.02%) |
Jan 05, 2016 | 21.30 | 21.37 | 21.26 | 21.37 | 16,329 | -0.07(-0.31%) |
Jan 04, 2016 | 21.37 | 21.44 | 21.14 | 21.44 | 61,712 | -0.27(-1.22%) |
Dec 31, 2015 | 21.86 | 21.71 | 21.71 | 21.71 | 40,857 | -0.22(-0.98%) |
Dec 30, 2015 | 22.02 | 22.02 | 21.90 | 21.92 | 128,857 | -0.17(-0.79%) |
Dec 29, 2015 | 22.00 | 22.10 | 21.99 | 22.10 | 32,742 | +0.32(+1.49%) |
Dec 28, 2015 | 21.77 | 21.82 | 21.74 | 21.77 | 78,516 | -0.17(-0.76%) |
Dec 24, 2015 | 21.92 | 21.94 | 21.94 | 21.94 | 14,703 | -0.06(-0.26%) |
Dec 23, 2015 | 21.81 | 22.00 | 21.81 | 22.00 | 169,473 | +0.44(+2.04%) |
Dec 22, 2015 | 21.37 | 21.59 | 21.37 | 21.56 | 125,517 | +0.05(+0.23%) |
Dec 21, 2015 | 21.72 | 21.72 | 21.37 | 21.51 | 44,085 | -0.03(-0.15%) |
Dec 18, 2015 | 21.67 | 21.76 | 21.53 | 21.54 | 164,381 | -0.40(-1.82%) |
Dec 17, 2015 | 22.15 | 22.15 | 21.94 | 21.94 | 310,433 | -0.03(-0.15%) |
Dec 16, 2015 | 21.72 | 22.02 | 21.58 | 21.97 | 125,419 | +0.44(+2.05%) |
Dec 15, 2015 | 21.47 | 21.60 | 21.47 | 21.53 | 158,442 | +0.33(+1.56%) |
Dec 14, 2015 | 21.19 | 21.21 | 20.86 | 21.20 | 314,718 | +0.04(+0.19%) |
Dec 11, 2015 | 21.32 | 21.32 | 21.12 | 21.16 | 111,035 | -0.48(-2.21%) |
Dec 10, 2015 | 21.78 | 21.80 | 21.64 | 21.64 | 109,022 | +0.03(+0.15%) |
Dec 09, 2015 | 21.74 | 21.88 | 21.46 | 21.60 | 553,451 | -0.29(-1.32%) |
Dec 08, 2015 | 21.82 | 21.93 | 21.82 | 21.89 | 9,288 | -0.37(-1.67%) |
Dec 07, 2015 | 22.45 | 22.45 | 22.24 | 22.26 | 68,552 | -0.09(-0.41%) |
Dec 04, 2015 | 21.97 | 22.36 | 21.97 | 22.36 | 18,663 | +0.48(+2.19%) |
Dec 03, 2015 | 22.54 | 22.61 | 21.85 | 21.88 | 16,120 | -0.79(-3.49%) |
Dec 02, 2015 | 22.93 | 22.97 | 22.64 | 22.67 | 12,546 | -0.30(-1.33%) |
Dec 01, 2015 | 23.03 | 23.05 | 22.90 | 22.97 | 36,001 | -0.01(-0.04%) |
Nov 30, 2015 | 23.09 | 23.09 | 22.98 | 22.98 | 10,504 | +0.02(+0.07%) |
Nov 27, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 341 | +0.29(+1.27%) |
Nov 25, 2015 | 22.74 | 22.68 | 22.68 | 22.68 | 69,244 | +0.22(+0.99%) |
Nov 24, 2015 | 22.35 | 22.49 | 22.32 | 22.45 | 17,470 | -0.15(-0.68%) |
Nov 23, 2015 | 22.71 | 22.73 | 22.54 | 22.61 | 63,257 | -0.13(-0.55%) |
Nov 20, 2015 | 22.77 | 22.78 | 22.72 | 22.73 | 36,019 | +0.04(+0.17%) |
Nov 19, 2015 | 22.73 | 22.79 | 22.69 | 22.69 | 33,275 | +0.02(+0.08%) |
Nov 18, 2015 | 22.62 | 22.68 | 22.58 | 22.68 | 22,400 | +0.20(+0.88%) |
Nov 17, 2015 | 22.61 | 22.69 | 22.45 | 22.48 | 25,431 | +0.10(+0.44%) |
Nov 16, 2015 | 22.12 | 22.38 | 22.12 | 22.38 | 73,613 | +0.33(+1.50%) |
Nov 13, 2015 | 22.11 | 22.21 | 21.95 | 22.05 | 32,571 | -0.10(-0.45%) |
Nov 12, 2015 | 22.36 | 22.36 | 22.15 | 22.15 | 11,657 | -0.42(-1.87%) |
Nov 11, 2015 | 22.67 | 22.70 | 22.57 | 22.57 | 18,981 | +0.03(+0.12%) |
Nov 10, 2015 | 22.46 | 22.57 | 22.45 | 22.54 | 111,319 | +0.11(+0.47%) |
Nov 09, 2015 | 22.71 | 22.71 | 22.42 | 22.44 | 20,051 | -0.40(-1.74%) |
Nov 06, 2015 | 22.82 | 22.85 | 22.71 | 22.84 | 27,791 | +0.19(+0.86%) |
Nov 05, 2015 | 22.73 | 22.77 | 22.63 | 22.64 | 136,313 | +0.02(+0.10%) |
Nov 04, 2015 | 22.78 | 22.78 | 22.53 | 22.62 | 154,019 | -0.02(-0.11%) |
Nov 03, 2015 | 22.52 | 22.70 | 22.52 | 22.64 | 5,122 | -0.02(-0.11%) |
Nov 02, 2015 | 22.59 | 22.67 | 22.58 | 22.67 | 15,957 | +0.23(+1.03%) |
Oct 30, 2015 | 22.36 | 22.49 | 22.35 | 22.44 | 25,265 | +0.02(+0.11%) |
Oct 29, 2015 | 22.38 | 22.42 | 22.25 | 22.41 | 39,099 | -0.12(-0.51%) |
Oct 28, 2015 | 22.30 | 22.55 | 22.27 | 22.53 | 32,052 | +0.31(+1.37%) |
Oct 27, 2015 | 22.26 | 22.31 | 22.17 | 22.22 | 11,230 | -0.21(-0.92%) |
Oct 26, 2015 | 22.40 | 22.44 | 22.38 | 22.43 | 6,728 | -0.08(-0.37%) |
Oct 23, 2015 | 22.48 | 22.53 | 22.47 | 22.51 | 2,969 | +0.36(+1.62%) |
Oct 22, 2015 | 21.93 | 22.18 | 21.93 | 22.15 | 1,941 | +0.60(+2.81%) |
Oct 21, 2015 | 21.70 | 21.72 | 21.53 | 21.55 | 31,834 | +0.00(+0.00%) |
Oct 20, 2015 | 21.51 | 21.56 | 21.49 | 21.55 | 5,803 | -0.09(-0.42%) |
Oct 19, 2015 | 21.62 | 21.64 | 21.56 | 21.64 | 41,624 | +0.04(+0.19%) |
Oct 16, 2015 | 21.55 | 21.60 | 21.51 | 21.60 | 96,808 | +0.01(+0.07%) |
Oct 15, 2015 | 21.45 | 21.58 | 21.39 | 21.58 | 52,281 | +0.41(+1.92%) |
Oct 14, 2015 | 21.25 | 21.33 | 21.13 | 21.18 | 35,878 | -0.06(-0.27%) |
Oct 13, 2015 | 21.26 | 21.37 | 21.19 | 21.23 | 16,554 | -0.24(-1.11%) |
Oct 12, 2015 | 21.42 | 21.48 | 21.42 | 21.47 | 42,730 | -0.04(-0.19%) |
Oct 09, 2015 | 21.54 | 21.54 | 21.51 | 21.51 | 2,986 | -0.12(-0.57%) |
Oct 08, 2015 | 21.39 | 21.65 | 21.37 | 21.64 | 36,224 | +0.15(+0.70%) |
Oct 07, 2015 | 21.52 | 21.58 | 21.36 | 21.49 | 4,411 | +0.22(+1.03%) |
Oct 06, 2015 | 21.35 | 21.35 | 21.27 | 21.27 | 31,866 | -0.03(-0.15%) |
Oct 05, 2015 | 21.14 | 21.30 | 21.11 | 21.30 | 14,530 | +0.53(+2.55%) |
Oct 02, 2015 | 20.35 | 20.77 | 20.21 | 20.77 | 301,673 | +0.27(+1.30%) |
Oct 01, 2015 | 20.62 | 20.62 | 20.28 | 20.50 | 16,931 | -0.03(-0.14%) |
Sep 30, 2015 | 20.61 | 20.61 | 20.43 | 20.53 | 4,290 | +0.45(+2.26%) |
Sep 29, 2015 | 20.14 | 20.14 | 20.08 | 20.08 | 11,543 | +0.06(+0.29%) |
Sep 28, 2015 | 20.22 | 20.22 | 20.02 | 20.02 | 15,364 | -0.37(-1.84%) |
Sep 25, 2015 | 20.66 | 20.66 | 20.38 | 20.40 | 7,023 | +0.12(+0.59%) |
Sep 24, 2015 | 20.10 | 20.32 | 20.00 | 20.28 | 23,113 | -0.13(-0.65%) |
Sep 23, 2015 | 20.59 | 20.59 | 20.41 | 20.41 | 5,480 | -0.18(-0.88%) |
Sep 22, 2015 | 20.60 | 20.61 | 20.44 | 20.59 | 23,936 | -0.50(-2.35%) |
Sep 21, 2015 | 21.12 | 21.15 | 20.94 | 21.09 | 41,124 | +0.16(+0.79%) |
Sep 18, 2015 | 20.85 | 21.05 | 20.85 | 20.92 | 90,439 | -0.56(-2.61%) |
Sep 17, 2015 | 21.45 | 21.88 | 21.44 | 21.48 | 69,836 | +0.00(+0.00%) |
Sep 16, 2015 | 21.38 | 21.48 | 21.38 | 21.48 | 68,761 | +0.19(+0.89%) |
Sep 15, 2015 | 21.09 | 21.30 | 20.99 | 21.29 | 117,336 | +0.26(+1.26%) |
Sep 14, 2015 | 21.05 | 21.08 | 20.97 | 21.03 | 38,968 | -0.13(-0.62%) |
Sep 11, 2015 | 21.14 | 21.19 | 21.10 | 21.16 | 5,371 | -0.22(-1.04%) |
Sep 10, 2015 | 21.35 | 21.44 | 21.27 | 21.38 | 15,480 | +0.10(+0.46%) |
Sep 09, 2015 | 21.81 | 21.83 | 21.28 | 21.28 | 40,708 | -0.09(-0.42%) |
Sep 08, 2015 | 21.45 | 21.45 | 21.27 | 21.37 | 64,897 | +0.38(+1.81%) |
Sep 04, 2015 | 20.99 | 20.99 | 20.99 | 20.99 | 17,341 | -0.40(-1.89%) |
Sep 03, 2015 | 21.50 | 21.61 | 21.34 | 21.40 | 95,806 | +0.18(+0.85%) |
Sep 02, 2015 | 21.31 | 21.31 | 21.02 | 21.22 | 31,259 | +0.36(+1.74%) |
Sep 01, 2015 | 21.11 | 21.11 | 20.80 | 20.85 | 51,112 | -0.63(-2.95%) |
Aug 31, 2015 | 21.54 | 21.59 | 21.42 | 21.49 | 41,527 | -0.13(-0.60%) |
Aug 28, 2015 | 21.52 | 21.62 | 21.44 | 21.62 | 7,584 | -0.03(-0.12%) |
Aug 27, 2015 | 21.67 | 21.70 | 21.45 | 21.65 | 54,317 | +0.48(+2.26%) |
Aug 26, 2015 | 20.83 | 21.17 | 20.80 | 21.17 | 7,374 | +0.36(+1.74%) |
Aug 25, 2015 | 21.09 | 21.18 | 20.80 | 20.80 | 76,831 | +0.75(+3.74%) |
Aug 24, 2015 | 19.77 | 20.71 | 19.31 | 20.05 | 109,968 | -1.04(-4.93%) |
Aug 21, 2015 | 21.63 | 21.76 | 21.09 | 21.09 | 15,146 | -0.79(-3.62%) |
Aug 20, 2015 | 22.23 | 22.25 | 21.83 | 21.89 | 16,035 | -0.68(-3.00%) |
Aug 19, 2015 | 22.63 | 22.67 | 22.56 | 22.56 | 7,110 | -0.33(-1.46%) |
Aug 18, 2015 | 23.00 | 23.00 | 22.90 | 22.90 | 4,670 | -0.07(-0.31%) |
Aug 17, 2015 | 22.75 | 22.98 | 22.73 | 22.97 | 22,564 | -0.06(-0.28%) |
Aug 14, 2015 | 22.92 | 23.03 | 22.88 | 23.03 | 2,023 | +0.06(+0.28%) |
Aug 13, 2015 | 23.08 | 23.09 | 22.94 | 22.97 | 100,345 | -0.07(-0.32%) |
Aug 12, 2015 | 22.86 | 23.04 | 22.83 | 23.04 | 2,462 | -0.49(-2.10%) |
Aug 11, 2015 | 23.57 | 23.58 | 23.53 | 23.53 | 11,244 | -0.38(-1.59%) |
Aug 10, 2015 | 23.82 | 23.91 | 23.82 | 23.91 | 4,694 | +0.18(+0.76%) |
Aug 07, 2015 | 23.78 | 23.78 | 23.70 | 23.73 | 4,627 | -0.13(-0.55%) |
Aug 06, 2015 | 23.98 | 23.98 | 23.79 | 23.86 | 3,699 | -0.01(-0.03%) |
Aug 05, 2015 | 23.90 | 23.98 | 23.86 | 23.87 | 23,987 | +0.22(+0.95%) |
Aug 04, 2015 | 23.65 | 23.67 | 23.64 | 23.65 | 4,113 | +0.01(+0.05%) |