Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.22 | 20.40 | 19.97 | 20.10 | 161,688 | -0.21(-1.03%) |
Apr 28, 2016 | 20.28 | 20.56 | 20.25 | 20.31 | 111,432 | -0.10(-0.48%) |
Apr 27, 2016 | 20.36 | 20.71 | 20.14 | 20.41 | 221,504 | -0.04(-0.17%) |
Apr 26, 2016 | 20.43 | 20.68 | 20.25 | 20.44 | 193,112 | -0.02(-0.09%) |
Apr 25, 2016 | 20.56 | 20.70 | 20.34 | 20.46 | 209,336 | -0.18(-0.87%) |
Apr 22, 2016 | 20.24 | 20.64 | 20.24 | 20.64 | 230,700 | +0.30(+1.48%) |
Apr 21, 2016 | 20.33 | 20.67 | 20.08 | 20.34 | 202,432 | +0.24(+1.18%) |
Apr 20, 2016 | 20.41 | 20.49 | 20.00 | 20.10 | 595,468 | -0.39(-1.90%) |
Apr 19, 2016 | 20.45 | 20.79 | 20.25 | 20.49 | 298,580 | +0.11(+0.53%) |
Apr 18, 2016 | 20.34 | 20.55 | 20.29 | 20.38 | 171,984 | +0.02(+0.11%) |
Apr 15, 2016 | 20.27 | 20.70 | 20.17 | 20.36 | 257,108 | +0.00(+0.00%) |
Apr 14, 2016 | 20.02 | 20.38 | 19.91 | 20.36 | 253,780 | +0.36(+1.79%) |
Apr 13, 2016 | 19.44 | 20.11 | 19.44 | 20.00 | 152,884 | +0.62(+3.19%) |
Apr 12, 2016 | 19.23 | 19.73 | 19.23 | 19.39 | 296,080 | +0.02(+0.10%) |
Apr 11, 2016 | 19.85 | 19.90 | 19.35 | 19.36 | 257,508 | -0.33(-1.66%) |
Apr 08, 2016 | 19.66 | 19.86 | 19.40 | 19.69 | 283,404 | +0.07(+0.36%) |
Apr 07, 2016 | 20.21 | 20.25 | 19.62 | 19.62 | 366,164 | -0.63(-3.10%) |
Apr 06, 2016 | 20.02 | 20.28 | 19.78 | 20.25 | 426,972 | +0.30(+1.53%) |
Apr 05, 2016 | 19.89 | 20.42 | 19.89 | 19.95 | 281,712 | -0.05(-0.25%) |
Apr 04, 2016 | 20.30 | 20.30 | 19.77 | 20.00 | 374,728 | -0.38(-1.89%) |
Apr 01, 2016 | 20.15 | 20.65 | 19.94 | 20.38 | 344,920 | +0.25(+1.25%) |
Mar 31, 2016 | 19.98 | 20.39 | 19.80 | 20.13 | 429,768 | +0.19(+0.93%) |
Mar 30, 2016 | 19.72 | 20.06 | 19.72 | 19.94 | 381,092 | +0.24(+1.23%) |
Mar 29, 2016 | 19.52 | 19.82 | 19.36 | 19.70 | 245,688 | +0.07(+0.38%) |
Mar 28, 2016 | 19.49 | 20.32 | 19.49 | 19.62 | 271,180 | +0.07(+0.38%) |
Mar 24, 2016 | 19.53 | 19.55 | 19.55 | 19.55 | 240,400 | -0.26(-1.31%) |
Mar 23, 2016 | 19.57 | 19.99 | 19.44 | 19.81 | 312,504 | +0.25(+1.27%) |
Mar 22, 2016 | 19.83 | 19.97 | 19.51 | 19.56 | 404,828 | -0.38(-1.91%) |
Mar 21, 2016 | 19.84 | 20.09 | 19.50 | 19.94 | 519,512 | +0.07(+0.38%) |
Mar 18, 2016 | 19.44 | 19.91 | 19.21 | 19.87 | 415,124 | +0.52(+2.71%) |
Mar 17, 2016 | 19.39 | 19.67 | 19.27 | 19.34 | 381,780 | -0.17(-0.87%) |
Mar 16, 2016 | 19.13 | 19.68 | 19.13 | 19.51 | 294,632 | +0.34(+1.75%) |
Mar 15, 2016 | 19.78 | 19.84 | 19.16 | 19.18 | 238,200 | -0.80(-4.02%) |
Mar 14, 2016 | 19.89 | 20.55 | 19.71 | 19.98 | 275,600 | -0.06(-0.30%) |
Mar 11, 2016 | 19.02 | 20.05 | 18.86 | 20.04 | 380,128 | +1.18(+6.23%) |
Mar 10, 2016 | 18.93 | 18.97 | 18.68 | 18.86 | 365,804 | -0.05(-0.28%) |
Mar 09, 2016 | 18.81 | 19.03 | 18.65 | 18.92 | 282,336 | +0.14(+0.75%) |
Mar 08, 2016 | 18.75 | 19.13 | 18.62 | 18.78 | 309,952 | -0.09(-0.46%) |
Mar 07, 2016 | 18.73 | 18.94 | 18.54 | 18.86 | 357,516 | +0.06(+0.35%) |
Mar 04, 2016 | 19.14 | 19.27 | 18.76 | 18.80 | 299,604 | -0.42(-2.19%) |
Mar 03, 2016 | 18.79 | 19.25 | 18.65 | 19.22 | 487,876 | +0.41(+2.21%) |
Mar 02, 2016 | 19.20 | 19.23 | 18.61 | 18.80 | 398,920 | -0.42(-2.18%) |
Mar 01, 2016 | 18.80 | 19.24 | 18.45 | 19.23 | 286,380 | +0.45(+2.41%) |
Feb 29, 2016 | 18.81 | 19.00 | 18.40 | 18.77 | 590,404 | -0.00(-0.01%) |
Feb 26, 2016 | 19.11 | 19.61 | 18.48 | 18.77 | 484,112 | -0.37(-1.92%) |
Feb 25, 2016 | 18.78 | 19.30 | 18.78 | 19.14 | 301,776 | +0.37(+1.97%) |
Feb 24, 2016 | 18.77 | 19.06 | 18.54 | 18.77 | 309,064 | -0.17(-0.90%) |
Feb 23, 2016 | 18.62 | 19.15 | 18.62 | 18.94 | 334,436 | +0.11(+0.57%) |
Feb 22, 2016 | 18.91 | 19.03 | 18.65 | 18.84 | 254,436 | -0.04(-0.20%) |
Feb 19, 2016 | 18.35 | 19.13 | 18.35 | 18.87 | 343,312 | +0.47(+2.57%) |
Feb 18, 2016 | 18.51 | 18.97 | 18.36 | 18.40 | 223,136 | -0.03(-0.15%) |
Feb 17, 2016 | 18.39 | 18.47 | 18.31 | 18.43 | 340,052 | +0.05(+0.30%) |
Feb 16, 2016 | 18.00 | 18.43 | 17.89 | 18.37 | 247,408 | +0.51(+2.87%) |
Feb 12, 2016 | 17.95 | 17.86 | 17.86 | 17.86 | 267,600 | +0.04(+0.22%) |
Feb 11, 2016 | 17.50 | 18.02 | 17.44 | 17.82 | 294,304 | +0.13(+0.75%) |
Feb 10, 2016 | 17.67 | 18.03 | 17.66 | 17.69 | 399,004 | -0.11(-0.59%) |
Feb 09, 2016 | 18.44 | 18.55 | 17.77 | 17.79 | 682,084 | -0.89(-4.75%) |
Feb 08, 2016 | 18.85 | 19.67 | 18.50 | 18.68 | 728,272 | -0.20(-1.05%) |
Feb 05, 2016 | 18.84 | 20.23 | 15.45 | 18.88 | 2,062,808 | -3.91(-17.16%) |
Feb 04, 2016 | 22.61 | 22.86 | 21.76 | 22.79 | 289,144 | +0.04(+0.16%) |
Feb 03, 2016 | 23.65 | 23.75 | 22.67 | 22.75 | 464,464 | -0.91(-3.86%) |
Feb 02, 2016 | 23.77 | 23.77 | 23.55 | 23.66 | 227,460 | -0.24(-1.01%) |
Feb 01, 2016 | 23.58 | 24.05 | 23.37 | 23.91 | 186,124 | +0.23(+0.96%) |
Jan 29, 2016 | 23.25 | 23.93 | 23.25 | 23.68 | 342,548 | +0.43(+1.87%) |
Jan 28, 2016 | 23.27 | 23.27 | 22.79 | 23.24 | 273,292 | +0.11(+0.45%) |
Jan 27, 2016 | 23.36 | 23.36 | 22.93 | 23.14 | 479,868 | -0.22(-0.95%) |
Jan 26, 2016 | 23.29 | 23.48 | 23.21 | 23.36 | 216,288 | +0.16(+0.71%) |
Jan 25, 2016 | 23.25 | 23.56 | 22.94 | 23.20 | 382,720 | -0.08(-0.34%) |
Jan 22, 2016 | 23.44 | 23.53 | 23.13 | 23.27 | 241,892 | +0.06(+0.27%) |
Jan 21, 2016 | 23.75 | 23.80 | 22.96 | 23.21 | 398,828 | -0.43(-1.80%) |
Jan 20, 2016 | 23.18 | 23.75 | 22.86 | 23.64 | 563,008 | +0.29(+1.23%) |
Jan 19, 2016 | 23.21 | 23.53 | 23.10 | 23.35 | 483,416 | +0.16(+0.68%) |
Jan 15, 2016 | 23.01 | 23.19 | 23.19 | 23.19 | 572,400 | -0.21(-0.91%) |
Jan 14, 2016 | 23.12 | 23.76 | 22.89 | 23.41 | 333,180 | +0.37(+1.62%) |
Jan 13, 2016 | 23.49 | 23.49 | 22.88 | 23.03 | 985,260 | -0.35(-1.51%) |
Jan 12, 2016 | 23.12 | 23.44 | 22.71 | 23.39 | 389,120 | +0.44(+1.93%) |
Jan 11, 2016 | 23.30 | 23.30 | 22.65 | 22.94 | 386,368 | -0.17(-0.74%) |
Jan 08, 2016 | 23.29 | 23.41 | 22.94 | 23.11 | 478,020 | -0.17(-0.73%) |
Jan 07, 2016 | 22.91 | 23.34 | 22.70 | 23.28 | 432,996 | +0.14(+0.59%) |
Jan 06, 2016 | 23.19 | 23.57 | 23.09 | 23.14 | 577,016 | -0.42(-1.77%) |
Jan 05, 2016 | 23.14 | 23.57 | 22.96 | 23.56 | 565,736 | +0.75(+3.29%) |
Jan 04, 2016 | 22.91 | 23.14 | 22.63 | 22.81 | 699,156 | -0.50(-2.16%) |
Dec 31, 2015 | 24.11 | 23.32 | 23.32 | 23.32 | 200,000 | -0.78(-3.24%) |
Dec 30, 2015 | 24.05 | 24.83 | 23.95 | 24.09 | 349,508 | +0.07(+0.29%) |
Dec 29, 2015 | 23.60 | 24.28 | 23.60 | 24.02 | 336,096 | +0.49(+2.08%) |
Dec 28, 2015 | 23.38 | 23.74 | 23.38 | 23.54 | 250,464 | +0.19(+0.80%) |
Dec 24, 2015 | 22.93 | 23.35 | 23.35 | 23.35 | 60,000 | +0.07(+0.28%) |
Dec 23, 2015 | 23.40 | 23.82 | 23.18 | 23.28 | 247,720 | -0.20(-0.85%) |
Dec 22, 2015 | 25.24 | 25.32 | 22.77 | 23.48 | 1,066,016 | -2.41(-9.33%) |
Dec 21, 2015 | 25.09 | 25.98 | 25.06 | 25.90 | 634,364 | +0.79(+3.14%) |
Dec 18, 2015 | 24.95 | 25.27 | 24.95 | 25.11 | 582,456 | +0.00(+0.00%) |
Dec 17, 2015 | 25.21 | 25.41 | 24.98 | 25.11 | 284,912 | -0.00(-0.02%) |
Dec 16, 2015 | 24.93 | 25.18 | 24.80 | 25.11 | 410,944 | +0.23(+0.94%) |
Dec 15, 2015 | 24.50 | 24.91 | 24.32 | 24.88 | 445,900 | +0.47(+1.92%) |
Dec 14, 2015 | 24.25 | 24.62 | 24.15 | 24.41 | 435,164 | +0.17(+0.69%) |
Dec 11, 2015 | 23.74 | 24.26 | 23.58 | 24.25 | 440,796 | +0.17(+0.72%) |
Dec 10, 2015 | 23.21 | 24.67 | 23.12 | 24.07 | 497,240 | +0.95(+4.11%) |
Dec 09, 2015 | 22.66 | 23.22 | 22.43 | 23.12 | 537,076 | +0.50(+2.21%) |
Dec 08, 2015 | 22.07 | 22.71 | 22.07 | 22.62 | 500,964 | +0.45(+2.03%) |
Dec 07, 2015 | 21.98 | 22.47 | 21.36 | 22.17 | 665,824 | +0.10(+0.45%) |
Dec 04, 2015 | 21.55 | 22.14 | 21.55 | 22.07 | 300,196 | +0.54(+2.48%) |
Dec 03, 2015 | 21.89 | 22.21 | 21.51 | 21.54 | 396,368 | -0.36(-1.64%) |
Dec 02, 2015 | 21.91 | 22.33 | 21.75 | 21.90 | 372,568 | +0.01(+0.06%) |
Dec 01, 2015 | 22.07 | 22.08 | 21.75 | 21.89 | 450,460 | -0.16(-0.74%) |
Nov 30, 2015 | 22.97 | 22.97 | 21.89 | 22.05 | 283,568 | -0.59(-2.61%) |
Nov 27, 2015 | 22.20 | 22.69 | 22.11 | 22.64 | 158,724 | +0.53(+2.40%) |
Nov 25, 2015 | 22.21 | 22.11 | 22.11 | 22.11 | 234,400 | -0.03(-0.16%) |
Nov 24, 2015 | 22.18 | 22.19 | 21.57 | 22.14 | 328,388 | -0.12(-0.54%) |
Nov 23, 2015 | 21.80 | 22.46 | 21.70 | 22.26 | 379,316 | +0.41(+1.88%) |
Nov 20, 2015 | 22.35 | 22.35 | 21.65 | 21.85 | 339,420 | -0.37(-1.65%) |
Nov 19, 2015 | 21.95 | 22.35 | 21.83 | 22.22 | 386,192 | +0.29(+1.35%) |
Nov 18, 2015 | 22.28 | 22.28 | 21.54 | 21.93 | 460,728 | -0.24(-1.07%) |
Nov 17, 2015 | 21.89 | 22.80 | 21.59 | 22.16 | 400,148 | +0.27(+1.23%) |
Nov 16, 2015 | 22.31 | 22.40 | 21.77 | 21.89 | 377,780 | -0.48(-2.12%) |
Nov 13, 2015 | 22.59 | 22.70 | 22.30 | 22.37 | 378,408 | -0.39(-1.70%) |
Nov 12, 2015 | 23.44 | 23.44 | 22.35 | 22.75 | 415,068 | -0.76(-3.23%) |
Nov 11, 2015 | 23.41 | 23.64 | 23.25 | 23.52 | 317,532 | +0.19(+0.81%) |
Nov 10, 2015 | 23.38 | 23.78 | 23.05 | 23.32 | 632,608 | -0.14(-0.59%) |
Nov 09, 2015 | 25.23 | 25.36 | 23.36 | 23.46 | 586,216 | -1.77(-7.02%) |
Nov 06, 2015 | 25.38 | 25.38 | 24.52 | 25.23 | 689,524 | -0.27(-1.07%) |
Nov 05, 2015 | 24.25 | 27.33 | 23.86 | 25.51 | 1,912,404 | +4.62(+22.10%) |
Nov 04, 2015 | 20.94 | 21.02 | 20.58 | 20.89 | 578,988 | -0.05(-0.24%) |
Nov 03, 2015 | 20.88 | 21.04 | 20.82 | 20.94 | 574,488 | -0.10(-0.48%) |
Nov 02, 2015 | 21.18 | 21.38 | 20.95 | 21.04 | 381,208 | -0.07(-0.31%) |
Oct 30, 2015 | 21.11 | 21.37 | 20.65 | 21.11 | 401,496 | -0.64(-2.93%) |
Oct 29, 2015 | 22.23 | 22.39 | 21.66 | 21.74 | 271,612 | -0.50(-2.25%) |
Oct 28, 2015 | 21.73 | 22.25 | 21.52 | 22.24 | 224,712 | +0.56(+2.57%) |
Oct 27, 2015 | 21.77 | 21.96 | 21.59 | 21.68 | 255,828 | -0.18(-0.82%) |
Oct 26, 2015 | 22.07 | 22.11 | 21.72 | 21.86 | 225,192 | -0.18(-0.81%) |
Oct 23, 2015 | 22.05 | 22.21 | 21.79 | 22.04 | 187,024 | +0.24(+1.09%) |
Oct 22, 2015 | 21.57 | 21.97 | 21.49 | 21.80 | 210,992 | +0.47(+2.20%) |
Oct 21, 2015 | 21.54 | 21.60 | 21.29 | 21.34 | 141,292 | -0.07(-0.35%) |
Oct 20, 2015 | 21.38 | 21.62 | 21.31 | 21.41 | 291,136 | -0.03(-0.13%) |
Oct 19, 2015 | 21.18 | 21.52 | 21.01 | 21.44 | 297,448 | +0.20(+0.93%) |
Oct 16, 2015 | 21.49 | 21.49 | 20.95 | 21.24 | 154,544 | -0.16(-0.76%) |
Oct 15, 2015 | 20.89 | 21.43 | 20.85 | 21.40 | 146,780 | +0.48(+2.31%) |
Oct 14, 2015 | 21.12 | 21.20 | 20.82 | 20.92 | 281,360 | -0.22(-1.06%) |
Oct 13, 2015 | 21.54 | 21.54 | 21.14 | 21.14 | 466,780 | -0.39(-1.81%) |
Oct 12, 2015 | 21.73 | 22.14 | 20.69 | 21.54 | 333,324 | -0.10(-0.47%) |
Oct 09, 2015 | 20.98 | 22.07 | 20.73 | 21.64 | 877,652 | +0.24(+1.11%) |
Oct 08, 2015 | 20.82 | 21.53 | 20.48 | 21.40 | 476,892 | +0.65(+3.12%) |
Oct 07, 2015 | 20.71 | 20.80 | 20.47 | 20.75 | 735,184 | +0.19(+0.94%) |
Oct 06, 2015 | 20.53 | 20.73 | 20.27 | 20.56 | 303,552 | -0.03(-0.16%) |
Oct 05, 2015 | 20.62 | 20.72 | 20.04 | 20.59 | 356,988 | +0.18(+0.89%) |
Oct 02, 2015 | 19.95 | 20.49 | 19.85 | 20.41 | 264,832 | +0.27(+1.35%) |
Oct 01, 2015 | 19.89 | 20.18 | 19.48 | 20.14 | 312,372 | +0.37(+1.87%) |
Sep 30, 2015 | 19.45 | 19.82 | 19.29 | 19.77 | 747,680 | +0.59(+3.08%) |
Sep 29, 2015 | 19.49 | 19.71 | 19.13 | 19.18 | 825,852 | -0.31(-1.57%) |
Sep 28, 2015 | 19.74 | 20.00 | 19.42 | 19.48 | 262,204 | -0.26(-1.32%) |
Sep 25, 2015 | 19.91 | 19.91 | 19.47 | 19.74 | 252,796 | -0.02(-0.11%) |
Sep 24, 2015 | 19.37 | 19.82 | 19.37 | 19.77 | 315,884 | +0.29(+1.46%) |
Sep 23, 2015 | 19.39 | 19.53 | 19.20 | 19.48 | 190,916 | +0.19(+0.98%) |
Sep 22, 2015 | 19.53 | 19.66 | 19.27 | 19.29 | 215,344 | -0.35(-1.77%) |
Sep 21, 2015 | 19.29 | 19.79 | 19.29 | 19.64 | 409,492 | +0.40(+2.07%) |
Sep 18, 2015 | 18.85 | 19.41 | 18.79 | 19.24 | 488,568 | +0.15(+0.81%) |
Sep 17, 2015 | 19.16 | 19.40 | 18.98 | 19.09 | 185,500 | -0.10(-0.52%) |
Sep 16, 2015 | 17.85 | 19.25 | 17.85 | 19.18 | 459,160 | +0.64(+3.45%) |
Sep 15, 2015 | 18.40 | 18.59 | 18.34 | 18.55 | 505,008 | +0.15(+0.80%) |
Sep 14, 2015 | 18.62 | 18.62 | 18.38 | 18.40 | 125,004 | -0.22(-1.18%) |
Sep 11, 2015 | 18.68 | 18.70 | 18.59 | 18.62 | 187,408 | -0.14(-0.76%) |
Sep 10, 2015 | 18.75 | 18.82 | 18.63 | 18.76 | 291,008 | -0.03(-0.15%) |
Sep 09, 2015 | 18.95 | 19.07 | 18.75 | 18.79 | 154,256 | -0.08(-0.41%) |
Sep 08, 2015 | 18.88 | 19.10 | 18.64 | 18.86 | 203,292 | +0.23(+1.23%) |
Sep 04, 2015 | 18.18 | 18.64 | 18.64 | 18.64 | 353,200 | +0.26(+1.43%) |
Sep 03, 2015 | 18.34 | 18.58 | 18.20 | 18.37 | 273,344 | +0.11(+0.57%) |
Sep 02, 2015 | 18.59 | 18.61 | 18.09 | 18.27 | 261,788 | -0.15(-0.79%) |
Sep 01, 2015 | 18.66 | 19.05 | 18.31 | 18.41 | 341,708 | -0.52(-2.73%) |
Aug 31, 2015 | 19.02 | 19.12 | 18.77 | 18.93 | 386,152 | -0.26(-1.34%) |
Aug 28, 2015 | 18.64 | 19.19 | 18.64 | 19.19 | 310,860 | +0.42(+2.22%) |
Aug 27, 2015 | 19.09 | 19.09 | 18.57 | 18.77 | 538,408 | -0.18(-0.98%) |
Aug 26, 2015 | 18.54 | 18.99 | 18.30 | 18.95 | 394,788 | +0.67(+3.65%) |
Aug 25, 2015 | 19.14 | 19.19 | 18.25 | 18.29 | 598,924 | -0.35(-1.89%) |
Aug 24, 2015 | 18.74 | 19.37 | 18.62 | 18.64 | 601,296 | -0.81(-4.18%) |
Aug 21, 2015 | 19.73 | 19.89 | 19.31 | 19.45 | 2,951,916 | -0.54(-2.70%) |
Aug 20, 2015 | 19.92 | 20.11 | 19.65 | 19.99 | 1,433,628 | +0.98(+5.18%) |
Aug 19, 2015 | 18.87 | 19.35 | 18.68 | 19.01 | 246,980 | +0.29(+1.55%) |
Aug 18, 2015 | 18.98 | 18.98 | 18.59 | 18.72 | 243,252 | -0.21(-1.12%) |
Aug 17, 2015 | 18.52 | 18.98 | 18.36 | 18.93 | 357,996 | +0.42(+2.27%) |
Aug 14, 2015 | 18.36 | 18.72 | 18.15 | 18.51 | 345,676 | +0.12(+0.68%) |
Aug 13, 2015 | 18.49 | 18.63 | 18.27 | 18.39 | 384,848 | -0.06(-0.31%) |
Aug 12, 2015 | 18.81 | 18.81 | 18.23 | 18.44 | 253,456 | -0.38(-2.03%) |
Aug 11, 2015 | 18.90 | 19.11 | 18.60 | 18.82 | 142,764 | -0.30(-1.54%) |
Aug 10, 2015 | 19.29 | 19.49 | 19.04 | 19.12 | 287,548 | -0.05(-0.27%) |
Aug 07, 2015 | 19.54 | 19.72 | 19.09 | 19.17 | 313,756 | -0.40(-2.03%) |
Aug 06, 2015 | 18.95 | 19.81 | 18.86 | 19.57 | 891,216 | +0.57(+3.00%) |
Aug 05, 2015 | 18.73 | 19.14 | 18.67 | 19.00 | 350,256 | +0.32(+1.71%) |
Aug 04, 2015 | 18.95 | 18.95 | 18.49 | 18.68 | 263,788 | -0.29(-1.53%) |
Aug 03, 2015 | 19.23 | 19.39 | 18.88 | 18.97 | 267,664 | -0.26(-1.34%) |
Jul 31, 2015 | 19.29 | 19.48 | 19.04 | 19.23 | 235,620 | -0.02(-0.10%) |
Jul 30, 2015 | 18.78 | 19.31 | 18.69 | 19.25 | 225,364 | +0.52(+2.80%) |
Jul 29, 2015 | 19.13 | 19.13 | 18.50 | 18.72 | 709,828 | -0.39(-2.05%) |
Jul 28, 2015 | 19.30 | 19.34 | 18.97 | 19.11 | 259,484 | -0.08(-0.39%) |
Jul 27, 2015 | 19.60 | 19.79 | 19.13 | 19.19 | 290,328 | -0.46(-2.34%) |
Jul 24, 2015 | 20.01 | 20.22 | 19.59 | 19.65 | 264,388 | -0.39(-1.93%) |
Jul 23, 2015 | 20.12 | 20.20 | 19.91 | 20.04 | 219,288 | -0.01(-0.04%) |
Jul 22, 2015 | 19.63 | 20.16 | 19.63 | 20.05 | 307,332 | +0.34(+1.73%) |
Jul 21, 2015 | 19.73 | 19.89 | 19.45 | 19.70 | 245,296 | -0.10(-0.49%) |
Jul 20, 2015 | 20.20 | 20.20 | 19.60 | 19.80 | 490,668 | -0.46(-2.27%) |
Jul 17, 2015 | 20.09 | 20.35 | 20.01 | 20.26 | 241,440 | +0.23(+1.16%) |
Jul 16, 2015 | 20.04 | 20.45 | 19.88 | 20.03 | 281,604 | +0.14(+0.70%) |
Jul 15, 2015 | 19.70 | 19.96 | 19.55 | 19.89 | 231,968 | +0.23(+1.14%) |
Jul 14, 2015 | 20.09 | 20.21 | 19.66 | 19.66 | 167,716 | -0.44(-2.16%) |
Jul 13, 2015 | 19.91 | 20.16 | 19.80 | 20.10 | 283,040 | +0.28(+1.39%) |
Jul 10, 2015 | 19.90 | 19.92 | 19.46 | 19.82 | 348,392 | +0.15(+0.76%) |
Jul 09, 2015 | 19.79 | 20.32 | 19.64 | 19.68 | 282,652 | -0.03(-0.15%) |
Jul 08, 2015 | 18.64 | 19.75 | 18.62 | 19.70 | 524,492 | +1.20(+6.48%) |
Jul 07, 2015 | 18.77 | 18.77 | 18.29 | 18.50 | 165,528 | -0.33(-1.77%) |
Jul 06, 2015 | 18.87 | 19.09 | 18.61 | 18.84 | 137,772 | -0.23(-1.19%) |
Jul 02, 2015 | 18.99 | 19.07 | 19.07 | 19.07 | 175,200 | +0.00(+0.00%) |
Jul 01, 2015 | 19.24 | 19.62 | 19.00 | 19.07 | 154,768 | -0.10(-0.51%) |
Jun 30, 2015 | 19.43 | 19.43 | 19.12 | 19.16 | 432,412 | -0.09(-0.48%) |
Jun 29, 2015 | 19.67 | 19.73 | 19.21 | 19.25 | 194,760 | -0.57(-2.90%) |
Jun 26, 2015 | 19.90 | 19.90 | 19.33 | 19.83 | 365,680 | +0.03(+0.15%) |
Jun 25, 2015 | 19.70 | 19.88 | 19.52 | 19.80 | 275,040 | +0.16(+0.79%) |
Jun 24, 2015 | 19.93 | 20.08 | 19.56 | 19.64 | 219,016 | -0.39(-1.93%) |
Jun 23, 2015 | 19.75 | 20.25 | 19.60 | 20.03 | 386,340 | +0.22(+1.12%) |
Jun 22, 2015 | 19.98 | 20.17 | 19.73 | 19.81 | 277,576 | -0.17(-0.83%) |
Jun 19, 2015 | 20.44 | 20.52 | 19.98 | 19.98 | 282,040 | -0.41(-2.02%) |
Jun 18, 2015 | 20.37 | 20.70 | 20.32 | 20.39 | 272,076 | +0.03(+0.16%) |
Jun 17, 2015 | 20.59 | 20.59 | 20.13 | 20.36 | 349,224 | -0.12(-0.59%) |
Jun 16, 2015 | 19.93 | 20.49 | 19.93 | 20.48 | 262,904 | -0.00(-0.02%) |
Jun 15, 2015 | 20.51 | 20.82 | 20.18 | 20.48 | 378,532 | -0.18(-0.86%) |
Jun 12, 2015 | 20.59 | 20.82 | 20.44 | 20.66 | 306,284 | +0.00(+0.01%) |
Jun 11, 2015 | 20.51 | 20.72 | 20.51 | 20.66 | 256,556 | +0.06(+0.30%) |
Jun 10, 2015 | 20.25 | 20.62 | 20.18 | 20.59 | 264,820 | +0.33(+1.64%) |
Jun 09, 2015 | 20.20 | 20.29 | 19.85 | 20.26 | 210,820 | +0.07(+0.33%) |
Jun 08, 2015 | 20.16 | 20.27 | 19.95 | 20.19 | 217,860 | -0.20(-0.98%) |
Jun 05, 2015 | 20.06 | 20.43 | 19.60 | 20.39 | 311,664 | +0.25(+1.25%) |
Jun 04, 2015 | 20.10 | 20.21 | 20.04 | 20.14 | 283,112 | -0.04(-0.20%) |
Jun 03, 2015 | 19.97 | 20.28 | 19.88 | 20.18 | 226,752 | +0.39(+1.96%) |
Jun 02, 2015 | 19.66 | 20.12 | 18.66 | 19.79 | 446,820 | -0.21(-1.04%) |
Jun 01, 2015 | 19.42 | 20.05 | 19.23 | 20.00 | 597,960 | +0.59(+3.03%) |
May 29, 2015 | 20.26 | 20.26 | 18.54 | 19.41 | 1,411,124 | -1.71(-8.08%) |
May 28, 2015 | 21.44 | 21.44 | 21.04 | 21.12 | 309,124 | -0.37(-1.72%) |
May 27, 2015 | 21.13 | 21.61 | 20.92 | 21.49 | 240,396 | +0.49(+2.35%) |
May 26, 2015 | 21.10 | 21.14 | 20.56 | 21.00 | 179,068 | -0.20(-0.94%) |
May 22, 2015 | 21.46 | 21.20 | 21.20 | 21.20 | 200,400 | -0.31(-1.46%) |
May 21, 2015 | 21.73 | 21.89 | 21.36 | 21.51 | 170,372 | -0.27(-1.25%) |
May 20, 2015 | 21.91 | 21.99 | 21.67 | 21.79 | 213,712 | +0.02(+0.09%) |
May 19, 2015 | 21.95 | 22.11 | 21.61 | 21.77 | 275,552 | -0.18(-0.82%) |
May 18, 2015 | 21.48 | 22.32 | 21.40 | 21.95 | 135,616 | +0.32(+1.47%) |
May 15, 2015 | 21.99 | 22.10 | 21.57 | 21.63 | 182,940 | -0.45(-2.04%) |
May 14, 2015 | 21.62 | 22.14 | 21.62 | 22.08 | 180,056 | +0.49(+2.27%) |
May 13, 2015 | 21.64 | 21.88 | 21.41 | 21.59 | 222,760 | +0.11(+0.50%) |
May 12, 2015 | 20.99 | 21.74 | 20.73 | 21.48 | 350,116 | +0.50(+2.41%) |
May 11, 2015 | 21.28 | 21.45 | 20.90 | 20.98 | 658,564 | -0.13(-0.63%) |
May 08, 2015 | 21.19 | 21.66 | 20.87 | 21.11 | 668,104 | +0.19(+0.90%) |
May 07, 2015 | 20.85 | 21.06 | 20.61 | 20.92 | 665,444 | +0.07(+0.35%) |
May 06, 2015 | 21.02 | 21.09 | 20.84 | 20.85 | 355,184 | -0.16(-0.76%) |
May 05, 2015 | 20.92 | 21.26 | 20.82 | 21.01 | 282,196 | -0.16(-0.76%) |
May 04, 2015 | 21.30 | 21.55 | 20.88 | 21.17 | 232,724 | -0.22(-1.02%) |