Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.17 | 21.22 | 20.98 | 21.03 | 264,367 | -0.05(-0.22%) |
Apr 28, 2016 | 21.20 | 21.23 | 21.05 | 21.07 | 3,154,966 | -0.10(-0.48%) |
Apr 27, 2016 | 21.26 | 21.29 | 21.11 | 21.17 | 777,431 | -0.19(-0.91%) |
Apr 26, 2016 | 21.29 | 21.40 | 21.29 | 21.37 | 417,766 | +0.09(+0.43%) |
Apr 25, 2016 | 21.24 | 21.28 | 21.17 | 21.28 | 331,316 | +0.08(+0.39%) |
Apr 22, 2016 | 21.10 | 21.21 | 21.10 | 21.19 | 904,172 | +0.06(+0.26%) |
Apr 21, 2016 | 21.17 | 21.19 | 21.07 | 21.14 | 631,652 | +0.12(+0.57%) |
Apr 20, 2016 | 20.71 | 21.03 | 20.66 | 21.02 | 1,267,474 | +0.26(+1.24%) |
Apr 19, 2016 | 20.74 | 20.86 | 20.72 | 20.76 | 1,043,717 | +0.06(+0.27%) |
Apr 18, 2016 | 20.70 | 20.81 | 20.69 | 20.70 | 462,230 | +0.06(+0.27%) |
Apr 15, 2016 | 20.72 | 20.72 | 20.58 | 20.65 | 1,204,004 | -0.15(-0.71%) |
Apr 14, 2016 | 20.78 | 20.84 | 20.72 | 20.80 | 1,532,271 | +0.08(+0.40%) |
Apr 13, 2016 | 20.81 | 20.84 | 20.67 | 20.71 | 1,006,861 | -0.08(-0.40%) |
Apr 12, 2016 | 20.76 | 20.83 | 20.68 | 20.80 | 804,488 | +0.18(+0.85%) |
Apr 11, 2016 | 20.70 | 20.74 | 20.58 | 20.62 | 809,111 | +0.02(+0.09%) |
Apr 08, 2016 | 20.58 | 20.66 | 20.56 | 20.60 | 263,147 | +0.11(+0.54%) |
Apr 07, 2016 | 20.58 | 20.60 | 20.45 | 20.49 | 794,400 | -0.21(-1.02%) |
Apr 06, 2016 | 20.69 | 20.80 | 20.67 | 20.70 | 616,643 | +0.10(+0.49%) |
Apr 05, 2016 | 20.63 | 20.65 | 20.57 | 20.60 | 648,290 | -0.21(-1.02%) |
Apr 04, 2016 | 20.81 | 20.89 | 20.79 | 20.81 | 794,493 | -0.02(-0.09%) |
Apr 01, 2016 | 20.78 | 20.94 | 20.77 | 20.83 | 671,732 | -0.06(-0.31%) |
Mar 31, 2016 | 20.98 | 21.01 | 20.86 | 20.90 | 362,313 | -0.12(-0.57%) |
Mar 30, 2016 | 20.99 | 21.15 | 20.98 | 21.02 | 745,124 | +0.18(+0.89%) |
Mar 29, 2016 | 20.93 | 20.98 | 20.83 | 20.83 | 161,904 | -0.20(-0.97%) |
Mar 28, 2016 | 21.08 | 21.10 | 20.97 | 21.04 | 162,000 | -0.05(-0.22%) |
Mar 24, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 497,593 | +0.01(+0.04%) |
Mar 23, 2016 | 21.25 | 21.27 | 21.02 | 21.07 | 786,691 | -0.24(-1.13%) |
Mar 22, 2016 | 21.17 | 21.34 | 21.15 | 21.31 | 273,162 | +0.01(+0.04%) |
Mar 21, 2016 | 21.28 | 21.36 | 21.22 | 21.30 | 653,583 | +0.14(+0.65%) |
Mar 18, 2016 | 21.15 | 21.21 | 21.07 | 21.17 | 342,402 | -0.05(-0.22%) |
Mar 17, 2016 | 21.24 | 21.24 | 21.10 | 21.21 | 671,401 | -0.08(-0.39%) |
Mar 16, 2016 | 21.37 | 21.42 | 21.24 | 21.29 | 342,681 | -0.06(-0.26%) |
Mar 15, 2016 | 21.24 | 21.39 | 21.22 | 21.35 | 397,782 | -0.03(-0.13%) |
Mar 14, 2016 | 21.36 | 21.39 | 21.27 | 21.38 | 693,815 | -0.06(-0.30%) |
Mar 11, 2016 | 21.19 | 21.46 | 21.19 | 21.44 | 543,397 | +0.25(+1.18%) |
Mar 10, 2016 | 21.08 | 21.35 | 21.04 | 21.19 | 826,555 | +0.06(+0.26%) |
Mar 09, 2016 | 21.15 | 21.19 | 21.05 | 21.14 | 250,077 | +0.11(+0.53%) |
Mar 08, 2016 | 20.96 | 21.03 | 20.85 | 21.03 | 802,828 | -0.21(-1.00%) |
Mar 07, 2016 | 21.26 | 21.33 | 21.23 | 21.24 | 271,102 | +0.03(+0.13%) |
Mar 04, 2016 | 21.22 | 21.29 | 21.18 | 21.21 | 666,986 | +0.10(+0.48%) |
Mar 03, 2016 | 21.17 | 21.20 | 21.02 | 21.11 | 740,156 | -0.06(-0.31%) |
Mar 02, 2016 | 21.28 | 21.29 | 21.17 | 21.17 | 162,000 | -0.08(-0.39%) |
Mar 01, 2016 | 20.88 | 21.29 | 20.88 | 21.26 | 776,303 | +0.33(+1.59%) |
Feb 29, 2016 | 20.97 | 20.98 | 20.87 | 20.93 | 201,850 | -0.06(-0.26%) |
Feb 26, 2016 | 21.01 | 21.05 | 20.93 | 20.98 | 941,809 | +0.18(+0.89%) |
Feb 25, 2016 | 20.82 | 20.83 | 20.66 | 20.80 | 606,477 | -0.07(-0.35%) |
Feb 24, 2016 | 20.67 | 20.90 | 20.52 | 20.87 | 301,889 | +0.04(+0.18%) |
Feb 23, 2016 | 21.07 | 21.09 | 20.78 | 20.83 | 304,961 | -0.07(-0.35%) |
Feb 22, 2016 | 20.88 | 20.94 | 20.88 | 20.91 | 530,326 | +0.00(+0.00%) |
Feb 19, 2016 | 20.91 | 20.94 | 20.79 | 20.91 | 561,459 | -0.03(-0.13%) |
Feb 18, 2016 | 21.16 | 21.17 | 20.91 | 20.93 | 387,231 | -0.23(-1.09%) |
Feb 17, 2016 | 21.13 | 21.27 | 21.11 | 21.17 | 713,783 | +0.12(+0.57%) |
Feb 16, 2016 | 20.94 | 21.09 | 20.94 | 21.05 | 390,071 | +0.22(+1.06%) |
Feb 12, 2016 | 20.65 | 20.82 | 20.82 | 20.82 | 1,052,630 | +0.31(+1.53%) |
Feb 11, 2016 | 20.35 | 20.57 | 20.26 | 20.51 | 1,362,350 | -0.11(-0.54%) |
Feb 10, 2016 | 20.80 | 20.89 | 20.62 | 20.62 | 1,125,862 | -0.18(-0.89%) |
Feb 09, 2016 | 20.75 | 20.92 | 20.75 | 20.81 | 302,040 | -0.04(-0.18%) |
Feb 08, 2016 | 21.13 | 21.13 | 20.81 | 20.84 | 470,849 | -0.46(-2.17%) |
Feb 05, 2016 | 21.45 | 21.48 | 21.26 | 21.30 | 201,763 | -0.02(-0.09%) |
Feb 04, 2016 | 21.38 | 21.50 | 21.32 | 21.32 | 295,192 | -0.12(-0.56%) |
Feb 03, 2016 | 21.37 | 21.44 | 21.11 | 21.44 | 843,072 | +0.17(+0.78%) |
Feb 02, 2016 | 21.39 | 21.41 | 21.26 | 21.28 | 590,986 | -0.36(-1.66%) |
Feb 01, 2016 | 21.63 | 21.71 | 21.58 | 21.64 | 1,026,966 | +0.01(+0.04%) |
Jan 29, 2016 | 21.58 | 21.65 | 21.49 | 21.63 | 903,806 | -0.14(-0.64%) |
Jan 28, 2016 | 21.89 | 21.90 | 21.76 | 21.77 | 360,512 | -0.06(-0.25%) |
Jan 27, 2016 | 21.85 | 21.95 | 21.77 | 21.82 | 302,259 | +0.03(+0.13%) |
Jan 26, 2016 | 21.81 | 21.86 | 21.74 | 21.79 | 173,078 | -0.02(-0.08%) |
Jan 25, 2016 | 21.82 | 21.88 | 21.77 | 21.81 | 208,611 | -0.13(-0.59%) |
Jan 22, 2016 | 22.01 | 22.08 | 21.91 | 21.94 | 731,518 | +0.09(+0.42%) |
Jan 21, 2016 | 21.65 | 21.87 | 21.61 | 21.85 | 516,992 | +0.16(+0.72%) |
Jan 20, 2016 | 21.65 | 21.75 | 21.50 | 21.69 | 936,334 | -0.25(-1.14%) |
Jan 19, 2016 | 21.98 | 22.00 | 21.82 | 21.94 | 879,553 | +0.07(+0.34%) |
Jan 15, 2016 | 21.92 | 21.87 | 21.87 | 21.87 | 834,018 | -0.33(-1.50%) |
Jan 14, 2016 | 22.07 | 22.30 | 22.01 | 22.20 | 566,062 | +0.19(+0.88%) |
Jan 13, 2016 | 22.26 | 22.31 | 21.94 | 22.00 | 1,974,807 | -0.22(-1.00%) |
Jan 12, 2016 | 22.51 | 22.53 | 22.13 | 22.23 | 648,786 | -0.33(-1.45%) |
Jan 11, 2016 | 22.57 | 22.58 | 22.42 | 22.55 | 313,769 | +0.24(+1.05%) |
Jan 08, 2016 | 22.48 | 22.51 | 22.29 | 22.32 | 422,840 | -0.09(-0.41%) |
Jan 07, 2016 | 22.42 | 22.59 | 22.40 | 22.41 | 400,327 | -0.06(-0.25%) |
Jan 06, 2016 | 22.48 | 22.54 | 22.45 | 22.47 | 246,404 | -0.30(-1.34%) |
Jan 05, 2016 | 22.77 | 22.81 | 22.66 | 22.77 | 200,888 | +0.10(+0.45%) |
Jan 04, 2016 | 22.58 | 22.70 | 22.48 | 22.67 | 423,746 | -0.15(-0.65%) |
Dec 31, 2015 | 22.84 | 22.82 | 22.82 | 22.82 | 368,832 | -0.11(-0.48%) |
Dec 30, 2015 | 22.95 | 23.01 | 22.84 | 22.93 | 441,844 | +0.02(+0.08%) |
Dec 29, 2015 | 22.61 | 22.94 | 22.61 | 22.91 | 274,361 | +0.38(+1.68%) |
Dec 28, 2015 | 22.57 | 22.60 | 22.45 | 22.53 | 289,764 | -0.09(-0.41%) |
Dec 24, 2015 | 22.67 | 22.62 | 22.62 | 22.62 | 139,815 | -0.11(-0.49%) |
Dec 23, 2015 | 22.76 | 22.83 | 22.71 | 22.73 | 210,988 | +0.17(+0.74%) |
Dec 22, 2015 | 22.50 | 22.62 | 22.48 | 22.57 | 274,950 | +0.16(+0.70%) |
Dec 21, 2015 | 22.37 | 22.46 | 22.31 | 22.41 | 322,849 | +0.00(+0.00%) |
Dec 18, 2015 | 22.43 | 22.48 | 22.36 | 22.41 | 278,658 | -0.11(-0.49%) |
Dec 17, 2015 | 22.67 | 22.70 | 22.48 | 22.52 | 309,885 | -0.28(-1.21%) |
Dec 16, 2015 | 22.80 | 22.89 | 22.61 | 22.80 | 475,727 | +0.06(+0.24%) |
Dec 15, 2015 | 22.81 | 22.85 | 22.72 | 22.74 | 920,686 | +0.13(+0.57%) |
Dec 14, 2015 | 22.43 | 22.69 | 22.43 | 22.61 | 333,018 | +0.30(+1.32%) |
Dec 11, 2015 | 22.44 | 22.48 | 22.25 | 22.32 | 944,640 | -0.36(-1.59%) |
Dec 10, 2015 | 22.69 | 22.73 | 22.64 | 22.68 | 988,016 | -0.04(-0.16%) |
Dec 09, 2015 | 22.76 | 22.94 | 22.64 | 22.72 | 446,254 | +0.03(+0.12%) |
Dec 08, 2015 | 22.59 | 22.75 | 22.58 | 22.69 | 113,856 | -0.02(-0.08%) |
Dec 07, 2015 | 22.86 | 22.86 | 22.57 | 22.71 | 356,196 | -0.22(-0.97%) |
Dec 04, 2015 | 23.14 | 23.14 | 22.86 | 22.93 | 476,168 | -0.21(-0.92%) |
Dec 03, 2015 | 22.81 | 23.23 | 22.79 | 23.14 | 470,435 | +0.62(+2.77%) |
Dec 02, 2015 | 22.55 | 22.64 | 22.49 | 22.52 | 272,700 | -0.03(-0.12%) |
Dec 01, 2015 | 22.81 | 22.84 | 22.53 | 22.54 | 550,804 | -0.30(-1.31%) |
Nov 30, 2015 | 22.92 | 22.92 | 22.83 | 22.84 | 773,480 | -0.09(-0.40%) |
Nov 27, 2015 | 22.90 | 22.94 | 22.87 | 22.94 | 85,160 | +0.03(+0.12%) |
Nov 25, 2015 | 22.91 | 22.91 | 22.91 | 22.91 | 547,341 | -0.06(-0.28%) |
Nov 24, 2015 | 22.96 | 23.00 | 22.90 | 22.97 | 747,870 | +0.01(+0.04%) |
Nov 23, 2015 | 23.03 | 23.07 | 22.92 | 22.96 | 446,255 | -0.06(-0.28%) |
Nov 20, 2015 | 22.97 | 23.07 | 22.94 | 23.03 | 235,676 | +0.06(+0.28%) |
Nov 19, 2015 | 22.95 | 23.00 | 22.91 | 22.96 | 363,492 | -0.16(-0.68%) |
Nov 18, 2015 | 23.22 | 23.25 | 23.09 | 23.12 | 211,524 | -0.06(-0.28%) |
Nov 17, 2015 | 23.34 | 23.39 | 23.10 | 23.19 | 350,927 | -0.02(-0.08%) |
Nov 16, 2015 | 23.16 | 23.29 | 23.13 | 23.20 | 270,143 | +0.01(+0.04%) |
Nov 13, 2015 | 23.26 | 23.28 | 23.16 | 23.20 | 661,174 | -0.15(-0.63%) |
Nov 12, 2015 | 23.37 | 23.39 | 23.26 | 23.34 | 482,774 | -0.11(-0.47%) |
Nov 11, 2015 | 23.47 | 23.48 | 23.42 | 23.45 | 211,619 | +0.05(+0.20%) |
Nov 10, 2015 | 23.42 | 23.45 | 23.29 | 23.41 | 470,121 | -0.05(-0.20%) |
Nov 09, 2015 | 23.50 | 23.54 | 23.35 | 23.45 | 1,506,512 | +0.12(+0.51%) |
Nov 06, 2015 | 23.27 | 23.40 | 23.24 | 23.33 | 698,040 | +0.33(+1.44%) |
Nov 05, 2015 | 22.98 | 23.09 | 22.96 | 23.00 | 757,958 | +0.07(+0.32%) |
Nov 04, 2015 | 22.95 | 23.01 | 22.84 | 22.93 | 259,242 | -0.03(-0.14%) |
Nov 03, 2015 | 22.84 | 22.99 | 22.82 | 22.96 | 531,807 | +0.20(+0.87%) |
Nov 02, 2015 | 22.80 | 22.83 | 22.74 | 22.76 | 541,265 | +0.07(+0.33%) |
Oct 30, 2015 | 22.79 | 22.97 | 22.67 | 22.69 | 642,732 | -0.15(-0.65%) |
Oct 29, 2015 | 22.60 | 22.88 | 22.60 | 22.84 | 542,495 | +0.35(+1.56%) |
Oct 28, 2015 | 22.41 | 22.59 | 22.40 | 22.48 | 344,883 | +0.08(+0.37%) |
Oct 27, 2015 | 22.36 | 22.43 | 22.30 | 22.40 | 457,242 | -0.06(-0.25%) |
Oct 26, 2015 | 22.50 | 22.50 | 22.42 | 22.46 | 133,902 | -0.14(-0.61%) |
Oct 23, 2015 | 22.62 | 22.67 | 22.58 | 22.60 | 552,727 | +0.18(+0.82%) |
Oct 22, 2015 | 22.45 | 22.55 | 22.33 | 22.41 | 449,618 | -0.05(-0.21%) |
Oct 21, 2015 | 22.54 | 22.56 | 22.43 | 22.46 | 424,327 | -0.24(-1.04%) |
Oct 20, 2015 | 22.69 | 22.74 | 22.66 | 22.69 | 182,702 | +0.15(+0.68%) |
Oct 19, 2015 | 22.50 | 22.67 | 22.48 | 22.54 | 316,457 | +0.06(+0.25%) |
Oct 16, 2015 | 22.42 | 22.49 | 22.39 | 22.48 | 433,334 | +0.01(+0.04%) |
Oct 15, 2015 | 22.41 | 22.51 | 22.39 | 22.48 | 208,932 | +0.09(+0.41%) |
Oct 14, 2015 | 22.52 | 22.60 | 22.37 | 22.38 | 216,268 | -0.22(-0.98%) |
Oct 13, 2015 | 22.54 | 22.70 | 22.54 | 22.60 | 345,987 | +0.00(+0.00%) |
Oct 12, 2015 | 22.66 | 22.68 | 22.58 | 22.60 | 173,487 | -0.20(-0.87%) |
Oct 09, 2015 | 22.85 | 22.87 | 22.73 | 22.80 | 413,708 | -0.04(-0.18%) |
Oct 08, 2015 | 22.60 | 22.92 | 22.60 | 22.84 | 407,012 | +0.18(+0.77%) |
Oct 07, 2015 | 22.71 | 22.76 | 22.61 | 22.67 | 710,585 | +0.07(+0.33%) |
Oct 06, 2015 | 22.76 | 22.78 | 22.57 | 22.60 | 384,508 | -0.10(-0.45%) |
Oct 05, 2015 | 22.54 | 22.72 | 22.53 | 22.70 | 894,551 | +0.30(+1.36%) |
Oct 02, 2015 | 22.22 | 22.47 | 22.10 | 22.39 | 851,508 | -0.15(-0.65%) |
Oct 01, 2015 | 22.48 | 22.56 | 22.41 | 22.54 | 482,462 | -0.08(-0.37%) |
Sep 30, 2015 | 22.65 | 22.72 | 22.59 | 22.62 | 425,262 | +0.07(+0.33%) |
Sep 29, 2015 | 22.63 | 22.69 | 22.50 | 22.55 | 570,737 | -0.06(-0.29%) |
Sep 28, 2015 | 22.89 | 22.89 | 22.59 | 22.61 | 568,654 | -0.40(-1.72%) |
Sep 25, 2015 | 22.98 | 23.07 | 22.95 | 23.01 | 402,775 | +0.19(+0.85%) |
Sep 24, 2015 | 22.70 | 22.84 | 22.62 | 22.82 | 508,483 | -0.16(-0.68%) |
Sep 23, 2015 | 23.02 | 23.11 | 22.93 | 22.97 | 395,177 | +0.00(+0.00%) |
Sep 22, 2015 | 23.06 | 23.10 | 22.86 | 22.97 | 625,040 | -0.31(-1.35%) |
Sep 21, 2015 | 23.13 | 23.36 | 23.12 | 23.29 | 799,395 | +0.33(+1.45%) |
Sep 18, 2015 | 23.11 | 23.12 | 22.92 | 22.96 | 460,581 | -0.33(-1.41%) |
Sep 17, 2015 | 23.56 | 23.60 | 23.28 | 23.28 | 1,031,152 | -0.30(-1.27%) |
Sep 16, 2015 | 23.54 | 23.64 | 23.46 | 23.58 | 379,289 | +0.09(+0.39%) |
Sep 15, 2015 | 23.19 | 23.53 | 23.16 | 23.49 | 433,762 | +0.43(+1.88%) |
Sep 14, 2015 | 22.98 | 23.11 | 22.96 | 23.06 | 342,950 | -0.06(-0.24%) |
Sep 11, 2015 | 23.08 | 23.11 | 22.97 | 23.11 | 909,169 | -0.13(-0.56%) |
Sep 10, 2015 | 23.17 | 23.28 | 23.15 | 23.24 | 244,948 | +0.15(+0.64%) |
Sep 09, 2015 | 23.45 | 23.45 | 23.05 | 23.09 | 716,585 | -0.10(-0.44%) |
Sep 08, 2015 | 23.10 | 23.22 | 23.08 | 23.20 | 196,424 | +0.32(+1.41%) |
Sep 04, 2015 | 22.92 | 22.87 | 22.87 | 22.87 | 233,893 | -0.21(-0.92%) |
Sep 03, 2015 | 23.12 | 23.25 | 23.07 | 23.08 | 381,464 | -0.10(-0.44%) |
Sep 02, 2015 | 23.10 | 23.21 | 23.01 | 23.19 | 195,015 | +0.18(+0.76%) |
Sep 01, 2015 | 23.07 | 23.20 | 22.98 | 23.01 | 657,014 | -0.16(-0.68%) |
Aug 31, 2015 | 22.81 | 23.18 | 22.78 | 23.17 | 537,371 | +0.16(+0.68%) |
Aug 28, 2015 | 22.84 | 23.01 | 22.79 | 23.01 | 363,174 | -0.04(-0.16%) |
Aug 27, 2015 | 23.08 | 23.12 | 22.89 | 23.05 | 852,715 | -0.04(-0.16%) |
Aug 26, 2015 | 22.88 | 23.17 | 22.78 | 23.08 | 876,306 | +0.48(+2.12%) |
Aug 25, 2015 | 22.60 | 22.77 | 22.54 | 22.60 | 1,143,795 | +0.34(+1.53%) |
Aug 24, 2015 | 21.89 | 22.36 | 21.72 | 22.26 | 3,243,262 | +0.00(+0.00%) |
Aug 21, 2015 | 22.32 | 22.42 | 22.22 | 22.26 | 1,287,922 | -0.09(-0.39%) |
Aug 20, 2015 | 22.48 | 22.49 | 22.33 | 22.35 | 1,028,134 | -0.23(-1.01%) |
Aug 19, 2015 | 22.88 | 22.91 | 22.55 | 22.58 | 900,254 | -0.24(-1.04%) |
Aug 18, 2015 | 22.75 | 22.84 | 22.67 | 22.82 | 460,855 | +0.18(+0.77%) |
Aug 17, 2015 | 22.59 | 22.65 | 22.52 | 22.64 | 590,033 | -0.08(-0.37%) |
Aug 14, 2015 | 22.84 | 22.87 | 22.66 | 22.72 | 609,231 | -0.06(-0.24%) |
Aug 13, 2015 | 22.75 | 22.89 | 22.66 | 22.78 | 639,439 | +0.06(+0.28%) |
Aug 12, 2015 | 22.55 | 22.72 | 22.41 | 22.72 | 2,832,813 | +0.13(+0.57%) |
Aug 11, 2015 | 22.67 | 22.71 | 22.52 | 22.59 | 1,435,782 | -0.36(-1.57%) |
Aug 10, 2015 | 22.84 | 23.01 | 22.82 | 22.95 | 348,123 | +0.27(+1.18%) |
Aug 07, 2015 | 22.88 | 22.88 | 22.65 | 22.68 | 573,486 | -0.30(-1.32%) |
Aug 06, 2015 | 23.10 | 23.12 | 22.95 | 22.98 | 375,765 | -0.19(-0.84%) |
Aug 05, 2015 | 23.18 | 23.28 | 23.14 | 23.18 | 951,148 | +0.16(+0.68%) |
Aug 04, 2015 | 22.91 | 23.04 | 22.88 | 23.02 | 827,325 | +0.19(+0.82%) |
Aug 03, 2015 | 23.04 | 23.06 | 22.79 | 22.83 | 2,904,836 | -0.24(-1.06%) |
Jul 31, 2015 | 23.08 | 23.17 | 23.02 | 23.08 | 668,983 | -0.18(-0.79%) |
Jul 30, 2015 | 23.32 | 23.35 | 23.20 | 23.26 | 614,017 | -0.17(-0.71%) |
Jul 29, 2015 | 23.36 | 23.50 | 23.34 | 23.43 | 586,334 | +0.08(+0.36%) |
Jul 28, 2015 | 23.35 | 23.40 | 23.28 | 23.34 | 448,131 | +0.17(+0.72%) |
Jul 27, 2015 | 23.15 | 23.29 | 23.13 | 23.18 | 974,172 | -0.13(-0.55%) |
Jul 24, 2015 | 23.27 | 23.40 | 23.27 | 23.31 | 697,765 | -0.07(-0.32%) |
Jul 23, 2015 | 23.66 | 23.70 | 23.36 | 23.38 | 691,141 | -0.28(-1.17%) |
Jul 22, 2015 | 23.78 | 23.79 | 23.61 | 23.66 | 432,585 | -0.16(-0.68%) |
Jul 21, 2015 | 24.04 | 24.04 | 23.80 | 23.82 | 332,744 | -0.12(-0.52%) |
Jul 20, 2015 | 23.91 | 24.01 | 23.87 | 23.94 | 690,363 | +0.10(+0.43%) |
Jul 17, 2015 | 23.92 | 23.92 | 23.80 | 23.84 | 672,918 | -0.12(-0.50%) |
Jul 16, 2015 | 24.24 | 24.24 | 23.96 | 23.96 | 407,259 | -0.19(-0.80%) |
Jul 15, 2015 | 24.38 | 24.39 | 24.09 | 24.15 | 526,769 | -0.23(-0.95%) |
Jul 14, 2015 | 24.39 | 24.48 | 24.35 | 24.39 | 1,464,058 | -0.09(-0.38%) |
Jul 13, 2015 | 24.54 | 24.54 | 24.31 | 24.48 | 1,098,437 | +0.09(+0.38%) |
Jul 10, 2015 | 24.39 | 24.46 | 24.27 | 24.39 | 569,427 | +0.37(+1.54%) |
Jul 09, 2015 | 23.85 | 24.03 | 23.79 | 24.02 | 818,918 | +0.47(+2.00%) |
Jul 08, 2015 | 23.61 | 23.72 | 23.51 | 23.55 | 554,137 | -0.20(-0.85%) |
Jul 07, 2015 | 23.71 | 23.82 | 23.52 | 23.75 | 1,340,640 | -0.23(-0.96%) |
Jul 06, 2015 | 24.03 | 24.22 | 23.90 | 23.98 | 1,129,193 | -0.45(-1.85%) |
Jul 02, 2015 | 24.39 | 24.43 | 24.43 | 24.43 | 419,339 | -0.10(-0.41%) |
Jul 01, 2015 | 24.51 | 24.57 | 24.39 | 24.53 | 1,319,908 | +0.33(+1.37%) |
Jun 30, 2015 | 24.23 | 24.24 | 23.97 | 24.20 | 715,393 | +0.12(+0.50%) |
Jun 29, 2015 | 24.31 | 24.42 | 23.97 | 24.08 | 1,991,430 | -0.61(-2.47%) |
Jun 26, 2015 | 24.63 | 24.77 | 24.58 | 24.69 | 443,600 | +0.24(+0.98%) |
Jun 25, 2015 | 24.43 | 24.50 | 24.33 | 24.45 | 472,429 | +0.10(+0.42%) |
Jun 24, 2015 | 24.45 | 24.51 | 24.30 | 24.35 | 422,984 | -0.21(-0.86%) |
Jun 23, 2015 | 24.63 | 24.63 | 24.36 | 24.56 | 520,195 | +0.15(+0.60%) |
Jun 22, 2015 | 24.18 | 24.43 | 24.12 | 24.41 | 455,190 | +0.47(+1.97%) |
Jun 19, 2015 | 24.05 | 24.05 | 23.91 | 23.94 | 1,439,845 | -0.30(-1.26%) |
Jun 18, 2015 | 24.28 | 24.41 | 24.21 | 24.25 | 612,396 | +0.11(+0.46%) |
Jun 17, 2015 | 24.07 | 24.29 | 24.04 | 24.14 | 752,063 | +0.18(+0.77%) |
Jun 16, 2015 | 24.03 | 24.17 | 23.94 | 23.95 | 458,089 | -0.18(-0.73%) |
Jun 15, 2015 | 23.96 | 24.21 | 23.94 | 24.13 | 853,224 | -0.06(-0.23%) |
Jun 12, 2015 | 24.24 | 24.25 | 23.94 | 24.18 | 814,943 | -0.02(-0.08%) |
Jun 11, 2015 | 24.48 | 24.53 | 24.17 | 24.20 | 786,387 | -0.48(-1.94%) |
Jun 10, 2015 | 24.61 | 24.75 | 24.57 | 24.68 | 1,483,706 | +0.19(+0.79%) |
Jun 09, 2015 | 24.37 | 24.55 | 24.36 | 24.49 | 980,593 | +0.19(+0.80%) |
Jun 08, 2015 | 24.19 | 24.31 | 24.15 | 24.29 | 827,337 | +0.02(+0.08%) |
Jun 05, 2015 | 24.20 | 24.30 | 24.07 | 24.27 | 2,906,805 | +0.28(+1.15%) |
Jun 04, 2015 | 24.12 | 24.16 | 23.93 | 24.00 | 2,008,741 | -0.30(-1.22%) |
Jun 03, 2015 | 24.11 | 24.36 | 24.09 | 24.29 | 1,321,043 | +0.38(+1.58%) |
Jun 02, 2015 | 23.76 | 23.96 | 23.74 | 23.91 | 612,551 | +0.35(+1.49%) |
Jun 01, 2015 | 23.41 | 23.65 | 23.35 | 23.56 | 1,095,466 | +0.24(+1.03%) |
May 29, 2015 | 23.25 | 23.37 | 23.18 | 23.32 | 488,357 | -0.06(-0.24%) |
May 28, 2015 | 23.37 | 23.43 | 23.28 | 23.38 | 323,817 | +0.05(+0.20%) |
May 27, 2015 | 23.44 | 23.55 | 23.32 | 23.33 | 374,247 | -0.05(-0.20%) |
May 26, 2015 | 23.72 | 23.73 | 23.38 | 23.38 | 960,678 | -0.43(-1.82%) |
May 22, 2015 | 23.74 | 23.81 | 23.81 | 23.81 | 765,519 | -0.01(-0.04%) |
May 21, 2015 | 23.96 | 23.99 | 23.77 | 23.82 | 712,910 | -0.33(-1.38%) |
May 20, 2015 | 24.15 | 24.26 | 24.00 | 24.15 | 474,236 | -0.04(-0.15%) |
May 19, 2015 | 24.25 | 24.25 | 23.91 | 24.19 | 684,224 | +0.23(+0.96%) |
May 18, 2015 | 23.85 | 23.99 | 23.82 | 23.96 | 653,404 | +0.38(+1.60%) |
May 15, 2015 | 23.83 | 23.85 | 23.52 | 23.58 | 1,455,557 | -0.50(-2.07%) |
May 14, 2015 | 24.14 | 24.18 | 23.95 | 24.08 | 900,867 | -0.06(-0.23%) |
May 13, 2015 | 23.78 | 24.19 | 23.78 | 24.14 | 765,595 | +0.19(+0.81%) |
May 12, 2015 | 24.09 | 24.15 | 23.80 | 23.94 | 1,750,106 | -0.07(-0.31%) |
May 11, 2015 | 23.59 | 24.02 | 23.59 | 24.02 | 1,385,124 | +0.59(+2.52%) |
May 08, 2015 | 23.26 | 23.47 | 23.25 | 23.43 | 516,895 | -0.09(-0.39%) |
May 07, 2015 | 23.66 | 23.68 | 23.44 | 23.52 | 3,630,711 | -0.30(-1.24%) |
May 06, 2015 | 23.55 | 23.86 | 23.53 | 23.81 | 1,735,181 | +0.39(+1.65%) |
May 05, 2015 | 23.39 | 23.61 | 23.36 | 23.43 | 1,645,811 | +0.04(+0.16%) |
May 04, 2015 | 23.10 | 23.41 | 23.08 | 23.39 | 1,806,045 | +0.21(+0.92%) |