Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 30.59 | 30.78 | 30.37 | 30.73 | 686,118 | +0.20(+0.66%) |
May 27, 2016 | 30.22 | 30.53 | 30.53 | 30.53 | 243,119 | +0.17(+0.57%) |
May 26, 2016 | 30.17 | 30.61 | 29.88 | 30.35 | 126,681 | +0.18(+0.60%) |
May 25, 2016 | 30.28 | 30.51 | 29.71 | 30.17 | 227,562 | -0.11(-0.36%) |
May 24, 2016 | 30.20 | 30.43 | 29.99 | 30.28 | 232,976 | +0.11(+0.36%) |
May 23, 2016 | 29.81 | 30.26 | 29.73 | 30.17 | 320,799 | +0.38(+1.28%) |
May 20, 2016 | 29.57 | 29.83 | 29.42 | 29.79 | 154,047 | +0.32(+1.10%) |
May 19, 2016 | 29.57 | 29.60 | 29.25 | 29.47 | 240,908 | -0.35(-1.16%) |
May 18, 2016 | 30.33 | 30.46 | 29.50 | 29.81 | 170,221 | -0.56(-1.85%) |
May 17, 2016 | 31.05 | 31.05 | 30.05 | 30.38 | 265,297 | -0.77(-2.46%) |
May 16, 2016 | 30.78 | 31.31 | 30.62 | 31.14 | 220,910 | +0.32(+1.03%) |
May 13, 2016 | 30.83 | 30.83 | 30.28 | 30.82 | 249,181 | +0.01(+0.05%) |
May 12, 2016 | 30.48 | 30.94 | 30.20 | 30.81 | 253,771 | +0.27(+0.90%) |
May 11, 2016 | 31.16 | 31.16 | 30.25 | 30.53 | 338,945 | -0.59(-1.90%) |
May 10, 2016 | 31.29 | 31.42 | 30.87 | 31.13 | 199,169 | -0.17(-0.53%) |
May 09, 2016 | 31.03 | 31.36 | 30.95 | 31.29 | 346,353 | +0.20(+0.65%) |
May 06, 2016 | 31.01 | 31.09 | 30.60 | 31.09 | 535,192 | +0.14(+0.44%) |
May 05, 2016 | 29.16 | 31.02 | 29.16 | 30.95 | 3,726,266 | +1.03(+3.42%) |
May 04, 2016 | 28.87 | 29.99 | 28.76 | 29.93 | 244,462 | +0.98(+3.39%) |
May 03, 2016 | 28.55 | 28.98 | 28.48 | 28.95 | 129,192 | +0.45(+1.57%) |
May 02, 2016 | 27.99 | 28.56 | 27.99 | 28.50 | 128,989 | +0.51(+1.81%) |
Apr 29, 2016 | 28.63 | 28.74 | 27.86 | 27.99 | 218,119 | -0.68(-2.37%) |
Apr 28, 2016 | 28.73 | 29.04 | 28.58 | 28.67 | 158,209 | -0.21(-0.73%) |
Apr 27, 2016 | 29.31 | 29.36 | 28.15 | 28.88 | 312,697 | -0.43(-1.45%) |
Apr 26, 2016 | 28.58 | 29.43 | 28.46 | 29.31 | 309,283 | +0.63(+2.19%) |
Apr 25, 2016 | 28.43 | 28.73 | 28.30 | 28.68 | 129,312 | +0.25(+0.89%) |
Apr 22, 2016 | 28.28 | 28.61 | 28.25 | 28.43 | 159,156 | +0.33(+1.18%) |
Apr 21, 2016 | 28.47 | 28.80 | 28.00 | 28.09 | 401,480 | -0.16(-0.56%) |
Apr 20, 2016 | 28.96 | 29.02 | 28.19 | 28.25 | 161,989 | -0.66(-2.27%) |
Apr 19, 2016 | 28.72 | 28.92 | 28.68 | 28.91 | 122,702 | +0.16(+0.55%) |
Apr 18, 2016 | 28.57 | 28.77 | 28.55 | 28.75 | 110,822 | +0.19(+0.68%) |
Apr 15, 2016 | 28.52 | 28.61 | 28.26 | 28.56 | 150,705 | +0.25(+0.87%) |
Apr 14, 2016 | 28.29 | 28.32 | 28.11 | 28.31 | 130,997 | +0.06(+0.23%) |
Apr 13, 2016 | 28.15 | 28.25 | 27.82 | 28.25 | 174,216 | +0.22(+0.77%) |
Apr 12, 2016 | 27.89 | 28.18 | 27.84 | 28.03 | 111,781 | +0.14(+0.52%) |
Apr 11, 2016 | 28.01 | 28.23 | 27.89 | 27.89 | 123,132 | -0.04(-0.16%) |
Apr 08, 2016 | 27.83 | 27.95 | 27.69 | 27.93 | 125,145 | +0.31(+1.12%) |
Apr 07, 2016 | 27.58 | 27.71 | 27.43 | 27.62 | 209,458 | -0.12(-0.42%) |
Apr 06, 2016 | 27.79 | 27.86 | 27.60 | 27.73 | 152,141 | -0.12(-0.44%) |
Apr 05, 2016 | 27.70 | 28.01 | 27.61 | 27.86 | 156,625 | +0.07(+0.26%) |
Apr 04, 2016 | 27.85 | 27.98 | 27.65 | 27.78 | 260,020 | +0.00(+0.00%) |
Apr 01, 2016 | 27.66 | 27.98 | 27.66 | 27.78 | 263,443 | +0.01(+0.05%) |
Mar 31, 2016 | 27.98 | 28.00 | 27.68 | 27.77 | 345,890 | -0.21(-0.75%) |
Mar 30, 2016 | 28.18 | 28.18 | 27.88 | 27.98 | 267,557 | -0.18(-0.64%) |
Mar 29, 2016 | 27.53 | 28.21 | 27.51 | 28.16 | 207,103 | +0.71(+2.59%) |
Mar 28, 2016 | 27.61 | 27.77 | 27.20 | 27.45 | 145,588 | -0.15(-0.54%) |
Mar 24, 2016 | 27.08 | 27.60 | 27.60 | 27.60 | 292,507 | +0.53(+1.98%) |
Mar 23, 2016 | 27.10 | 27.26 | 26.98 | 27.06 | 171,258 | -0.04(-0.13%) |
Mar 22, 2016 | 27.33 | 27.44 | 27.04 | 27.10 | 206,507 | -0.26(-0.96%) |
Mar 21, 2016 | 27.51 | 27.71 | 27.29 | 27.36 | 203,654 | -0.12(-0.44%) |
Mar 18, 2016 | 27.76 | 27.76 | 27.33 | 27.48 | 525,406 | -0.13(-0.46%) |
Mar 17, 2016 | 27.30 | 27.81 | 27.23 | 27.61 | 264,787 | +0.34(+1.23%) |
Mar 16, 2016 | 26.99 | 27.35 | 26.81 | 27.28 | 216,418 | +0.29(+1.06%) |
Mar 15, 2016 | 26.64 | 27.14 | 26.63 | 26.99 | 230,417 | +0.21(+0.77%) |
Mar 14, 2016 | 26.90 | 26.90 | 26.66 | 26.79 | 206,904 | -0.12(-0.45%) |
Mar 11, 2016 | 26.51 | 26.96 | 26.51 | 26.91 | 152,755 | +0.43(+1.62%) |
Mar 10, 2016 | 26.81 | 26.86 | 26.07 | 26.48 | 170,487 | -0.16(-0.59%) |
Mar 09, 2016 | 26.49 | 26.90 | 26.49 | 26.64 | 152,036 | +0.24(+0.92%) |
Mar 08, 2016 | 26.12 | 26.49 | 26.02 | 26.39 | 202,796 | +0.27(+1.04%) |
Mar 07, 2016 | 25.92 | 26.13 | 25.63 | 26.12 | 210,421 | +0.19(+0.71%) |
Mar 04, 2016 | 26.76 | 26.82 | 25.71 | 25.94 | 424,346 | -0.89(-3.32%) |
Mar 03, 2016 | 26.95 | 26.99 | 26.75 | 26.83 | 297,375 | -0.06(-0.24%) |
Mar 02, 2016 | 26.75 | 26.89 | 26.60 | 26.89 | 184,882 | +0.10(+0.37%) |
Mar 01, 2016 | 26.57 | 26.85 | 26.56 | 26.79 | 118,860 | +0.37(+1.40%) |
Feb 29, 2016 | 26.36 | 26.87 | 26.32 | 26.42 | 157,538 | +0.03(+0.11%) |
Feb 26, 2016 | 26.69 | 26.91 | 26.31 | 26.39 | 160,400 | -0.29(-1.10%) |
Feb 25, 2016 | 26.61 | 26.88 | 26.59 | 26.69 | 140,235 | +0.12(+0.46%) |
Feb 24, 2016 | 26.57 | 26.61 | 26.22 | 26.56 | 144,286 | -0.06(-0.21%) |
Feb 23, 2016 | 26.59 | 26.88 | 26.59 | 26.62 | 116,659 | +0.00(+0.00%) |
Feb 22, 2016 | 26.84 | 27.08 | 26.48 | 26.62 | 197,122 | -0.04(-0.13%) |
Feb 19, 2016 | 26.62 | 26.91 | 26.55 | 26.66 | 163,116 | -0.01(-0.03%) |
Feb 18, 2016 | 26.32 | 26.73 | 26.19 | 26.66 | 188,428 | +0.30(+1.14%) |
Feb 17, 2016 | 26.68 | 26.90 | 26.17 | 26.36 | 192,764 | -0.19(-0.70%) |
Feb 16, 2016 | 26.42 | 26.71 | 26.22 | 26.55 | 246,642 | +0.40(+1.53%) |
Feb 12, 2016 | 26.26 | 26.15 | 26.15 | 26.15 | 239,221 | +0.12(+0.47%) |
Feb 11, 2016 | 25.45 | 26.12 | 25.45 | 26.03 | 211,473 | +0.31(+1.19%) |
Feb 10, 2016 | 25.87 | 26.30 | 25.71 | 25.72 | 253,073 | -0.04(-0.17%) |
Feb 09, 2016 | 25.72 | 26.13 | 25.51 | 25.77 | 185,234 | -0.19(-0.71%) |
Feb 08, 2016 | 26.22 | 26.22 | 25.54 | 25.95 | 310,107 | -0.36(-1.36%) |
Feb 05, 2016 | 26.74 | 26.74 | 26.29 | 26.31 | 298,309 | -0.58(-2.17%) |
Feb 04, 2016 | 26.87 | 27.11 | 26.54 | 26.89 | 210,328 | -0.03(-0.11%) |
Feb 03, 2016 | 26.98 | 27.22 | 26.46 | 26.92 | 379,220 | +0.27(+1.02%) |
Feb 02, 2016 | 26.31 | 26.71 | 25.93 | 26.65 | 209,699 | +0.16(+0.59%) |
Feb 01, 2016 | 26.23 | 26.67 | 26.03 | 26.49 | 210,062 | +0.16(+0.62%) |
Jan 29, 2016 | 25.35 | 26.37 | 25.29 | 26.33 | 402,885 | +1.13(+4.50%) |
Jan 28, 2016 | 24.90 | 25.34 | 24.88 | 25.20 | 233,203 | +0.41(+1.64%) |
Jan 27, 2016 | 24.97 | 25.11 | 24.60 | 24.79 | 193,042 | -0.19(-0.77%) |
Jan 26, 2016 | 24.63 | 25.10 | 24.46 | 24.98 | 334,582 | +0.39(+1.60%) |
Jan 25, 2016 | 24.57 | 24.84 | 24.24 | 24.59 | 217,330 | +0.01(+0.03%) |
Jan 22, 2016 | 23.70 | 24.60 | 23.70 | 24.58 | 308,956 | +1.02(+4.33%) |
Jan 21, 2016 | 23.74 | 24.03 | 23.27 | 23.56 | 329,442 | -0.09(-0.39%) |
Jan 20, 2016 | 23.56 | 23.93 | 22.96 | 23.66 | 395,451 | +0.05(+0.21%) |
Jan 19, 2016 | 23.26 | 23.66 | 23.26 | 23.61 | 213,290 | +0.41(+1.75%) |
Jan 15, 2016 | 23.10 | 23.20 | 23.20 | 23.20 | 209,073 | -0.19(-0.82%) |
Jan 14, 2016 | 23.23 | 23.56 | 22.94 | 23.39 | 191,614 | +0.22(+0.95%) |
Jan 13, 2016 | 23.49 | 23.74 | 22.95 | 23.17 | 134,902 | -0.32(-1.37%) |
Jan 12, 2016 | 23.77 | 23.77 | 23.21 | 23.49 | 161,211 | -0.14(-0.60%) |
Jan 11, 2016 | 23.46 | 23.83 | 23.46 | 23.63 | 134,009 | +0.18(+0.76%) |
Jan 08, 2016 | 24.18 | 24.29 | 23.42 | 23.46 | 206,539 | -0.60(-2.49%) |
Jan 07, 2016 | 24.33 | 24.53 | 24.04 | 24.05 | 134,282 | -0.45(-1.83%) |
Jan 06, 2016 | 24.19 | 24.56 | 24.14 | 24.50 | 150,705 | +0.14(+0.56%) |
Jan 05, 2016 | 23.78 | 24.48 | 23.75 | 24.37 | 133,709 | +0.60(+2.52%) |
Jan 04, 2016 | 24.12 | 24.33 | 23.58 | 23.77 | 191,572 | -0.47(-1.94%) |
Dec 31, 2015 | 24.56 | 24.24 | 24.24 | 24.24 | 146,954 | -0.21(-0.85%) |
Dec 30, 2015 | 24.53 | 24.68 | 24.41 | 24.45 | 95,321 | -0.14(-0.55%) |
Dec 29, 2015 | 24.35 | 24.60 | 24.35 | 24.58 | 198,608 | +0.32(+1.32%) |
Dec 28, 2015 | 24.02 | 24.33 | 23.89 | 24.26 | 193,465 | +0.24(+1.01%) |
Dec 24, 2015 | 24.06 | 24.02 | 24.02 | 24.02 | 59,034 | +0.03(+0.12%) |
Dec 23, 2015 | 23.81 | 24.01 | 23.73 | 23.99 | 131,635 | +0.18(+0.75%) |
Dec 22, 2015 | 23.80 | 24.13 | 23.79 | 23.81 | 143,527 | +0.01(+0.06%) |
Dec 21, 2015 | 23.61 | 24.06 | 23.61 | 23.80 | 199,889 | +0.38(+1.61%) |
Dec 18, 2015 | 24.20 | 24.30 | 23.39 | 23.42 | 1,102,654 | -0.55(-2.28%) |
Dec 17, 2015 | 24.13 | 24.19 | 23.82 | 23.97 | 190,542 | +0.08(+0.32%) |
Dec 16, 2015 | 23.51 | 23.96 | 23.21 | 23.89 | 176,229 | +0.59(+2.54%) |
Dec 15, 2015 | 23.10 | 23.30 | 23.04 | 23.30 | 275,073 | +0.36(+1.56%) |
Dec 14, 2015 | 23.11 | 23.28 | 22.83 | 22.94 | 223,951 | -0.23(-0.97%) |
Dec 11, 2015 | 22.87 | 23.28 | 22.79 | 23.16 | 201,209 | +0.11(+0.46%) |
Dec 10, 2015 | 23.25 | 23.41 | 23.02 | 23.06 | 155,394 | -0.11(-0.46%) |
Dec 09, 2015 | 22.90 | 23.29 | 22.88 | 23.16 | 260,402 | +0.20(+0.89%) |
Dec 08, 2015 | 22.54 | 23.26 | 22.51 | 22.96 | 1,814,687 | -0.59(-2.51%) |
Dec 07, 2015 | 23.48 | 23.56 | 23.23 | 23.55 | 114,668 | +0.08(+0.33%) |
Dec 04, 2015 | 23.26 | 23.63 | 23.26 | 23.47 | 89,624 | +0.28(+1.21%) |
Dec 03, 2015 | 23.56 | 23.58 | 23.16 | 23.19 | 130,566 | -0.34(-1.46%) |
Dec 02, 2015 | 23.69 | 23.86 | 23.49 | 23.54 | 134,936 | -0.26(-1.09%) |
Dec 01, 2015 | 23.64 | 23.85 | 23.52 | 23.80 | 83,693 | +0.20(+0.86%) |
Nov 30, 2015 | 23.78 | 23.90 | 23.47 | 23.59 | 122,937 | -0.10(-0.42%) |
Nov 27, 2015 | 23.49 | 23.76 | 23.49 | 23.69 | 47,410 | +0.23(+0.99%) |
Nov 25, 2015 | 23.40 | 23.46 | 23.46 | 23.46 | 42,080 | +0.04(+0.18%) |
Nov 24, 2015 | 23.17 | 23.45 | 22.94 | 23.42 | 95,123 | +0.13(+0.54%) |
Nov 23, 2015 | 23.34 | 23.44 | 23.16 | 23.29 | 78,393 | -0.04(-0.15%) |
Nov 20, 2015 | 23.20 | 23.42 | 23.16 | 23.33 | 92,138 | +0.23(+1.01%) |
Nov 19, 2015 | 23.14 | 23.24 | 22.90 | 23.09 | 73,726 | +0.01(+0.06%) |
Nov 18, 2015 | 23.09 | 23.14 | 22.83 | 23.08 | 115,515 | +0.05(+0.21%) |
Nov 17, 2015 | 22.96 | 23.21 | 22.87 | 23.03 | 67,301 | +0.00(+0.00%) |
Nov 16, 2015 | 22.64 | 23.05 | 22.61 | 23.03 | 87,607 | +0.31(+1.36%) |
Nov 13, 2015 | 22.67 | 22.92 | 22.62 | 22.72 | 119,668 | -0.09(-0.40%) |
Nov 12, 2015 | 22.90 | 23.11 | 22.70 | 22.81 | 96,569 | -0.14(-0.61%) |
Nov 11, 2015 | 23.08 | 23.21 | 22.86 | 22.95 | 128,414 | -0.05(-0.21%) |
Nov 10, 2015 | 22.64 | 23.13 | 22.64 | 23.00 | 181,691 | +0.39(+1.71%) |
Nov 09, 2015 | 22.90 | 22.90 | 22.38 | 22.61 | 153,262 | -0.39(-1.68%) |
Nov 06, 2015 | 23.14 | 23.14 | 22.63 | 23.00 | 172,121 | -0.35(-1.51%) |
Nov 05, 2015 | 23.23 | 23.37 | 23.03 | 23.35 | 102,599 | +0.16(+0.70%) |
Nov 04, 2015 | 23.19 | 23.19 | 22.93 | 23.19 | 140,016 | -0.01(-0.06%) |
Nov 03, 2015 | 23.15 | 23.21 | 22.87 | 23.21 | 102,544 | -0.01(-0.06%) |
Nov 02, 2015 | 22.83 | 23.22 | 22.74 | 23.22 | 103,724 | +0.44(+1.95%) |
Oct 30, 2015 | 23.14 | 23.14 | 22.72 | 22.78 | 80,530 | -0.26(-1.13%) |
Oct 29, 2015 | 23.35 | 23.35 | 22.86 | 23.04 | 115,585 | -0.32(-1.36%) |
Oct 28, 2015 | 23.28 | 23.97 | 23.15 | 23.35 | 268,644 | +0.17(+0.73%) |
Oct 27, 2015 | 22.86 | 23.29 | 22.72 | 23.18 | 168,040 | +0.45(+1.98%) |
Oct 26, 2015 | 22.71 | 22.76 | 22.46 | 22.73 | 89,360 | +0.05(+0.22%) |
Oct 23, 2015 | 22.66 | 22.82 | 22.38 | 22.68 | 121,661 | -0.01(-0.03%) |
Oct 22, 2015 | 22.26 | 22.71 | 22.17 | 22.69 | 146,402 | +0.53(+2.41%) |
Oct 21, 2015 | 22.00 | 22.32 | 22.00 | 22.16 | 138,382 | +0.20(+0.90%) |
Oct 20, 2015 | 21.97 | 22.16 | 21.87 | 21.96 | 133,442 | -0.06(-0.29%) |
Oct 19, 2015 | 21.65 | 22.04 | 21.65 | 22.02 | 238,700 | +0.39(+1.82%) |
Oct 16, 2015 | 21.80 | 22.04 | 21.50 | 21.63 | 262,796 | -0.16(-0.74%) |
Oct 15, 2015 | 21.48 | 21.81 | 21.36 | 21.79 | 127,852 | +0.34(+1.57%) |
Oct 14, 2015 | 21.59 | 21.88 | 21.44 | 21.45 | 80,304 | -0.19(-0.88%) |
Oct 13, 2015 | 21.76 | 21.90 | 21.57 | 21.64 | 66,962 | -0.15(-0.68%) |
Oct 12, 2015 | 21.65 | 21.97 | 21.65 | 21.79 | 62,412 | +0.21(+0.98%) |
Oct 09, 2015 | 21.74 | 21.74 | 21.52 | 21.58 | 46,735 | -0.15(-0.68%) |
Oct 08, 2015 | 21.54 | 21.76 | 21.43 | 21.73 | 88,052 | +0.18(+0.85%) |
Oct 07, 2015 | 21.33 | 21.59 | 21.17 | 21.55 | 169,412 | +0.31(+1.46%) |
Oct 06, 2015 | 21.24 | 21.53 | 21.11 | 21.24 | 136,689 | -0.06(-0.26%) |
Oct 05, 2015 | 21.02 | 21.36 | 21.00 | 21.29 | 160,320 | +0.32(+1.54%) |
Oct 02, 2015 | 20.84 | 21.08 | 20.53 | 20.97 | 153,464 | +0.01(+0.03%) |
Oct 01, 2015 | 20.97 | 21.08 | 20.68 | 20.96 | 137,418 | -0.04(-0.17%) |
Sep 30, 2015 | 21.09 | 21.09 | 20.83 | 21.00 | 137,886 | +0.11(+0.54%) |
Sep 29, 2015 | 20.63 | 20.95 | 20.60 | 20.88 | 109,611 | +0.20(+0.99%) |
Sep 28, 2015 | 20.53 | 20.87 | 20.50 | 20.68 | 165,429 | -0.27(-1.29%) |
Sep 25, 2015 | 20.85 | 21.18 | 20.65 | 20.95 | 1,113,869 | +0.10(+0.50%) |
Sep 24, 2015 | 20.87 | 20.99 | 20.78 | 20.85 | 102,255 | -0.08(-0.40%) |
Sep 23, 2015 | 20.71 | 21.05 | 20.65 | 20.93 | 140,288 | +0.35(+1.72%) |
Sep 22, 2015 | 20.60 | 20.74 | 20.51 | 20.58 | 130,478 | -0.10(-0.50%) |
Sep 21, 2015 | 20.46 | 20.74 | 20.44 | 20.68 | 115,202 | +0.34(+1.67%) |
Sep 18, 2015 | 20.23 | 20.71 | 20.23 | 20.34 | 301,659 | -0.11(-0.54%) |
Sep 17, 2015 | 20.21 | 20.77 | 20.11 | 20.45 | 118,888 | +0.30(+1.48%) |
Sep 16, 2015 | 19.95 | 20.21 | 19.95 | 20.15 | 104,592 | +0.15(+0.76%) |
Sep 15, 2015 | 19.95 | 20.05 | 19.65 | 20.00 | 125,395 | +0.14(+0.70%) |
Sep 14, 2015 | 19.91 | 20.01 | 19.83 | 19.86 | 88,105 | +0.08(+0.42%) |
Sep 11, 2015 | 19.39 | 19.84 | 19.35 | 19.78 | 91,630 | +0.42(+2.15%) |
Sep 10, 2015 | 19.22 | 19.57 | 19.22 | 19.37 | 88,407 | +0.11(+0.58%) |
Sep 09, 2015 | 19.59 | 19.61 | 19.24 | 19.25 | 126,117 | -0.21(-1.10%) |
Sep 08, 2015 | 19.55 | 19.57 | 19.36 | 19.47 | 125,415 | +0.10(+0.54%) |
Sep 04, 2015 | 19.35 | 19.37 | 19.37 | 19.37 | 209,500 | -0.17(-0.89%) |
Sep 03, 2015 | 19.52 | 19.66 | 19.44 | 19.54 | 75,164 | +0.06(+0.28%) |
Sep 02, 2015 | 19.59 | 19.61 | 19.36 | 19.48 | 94,838 | +0.19(+0.97%) |
Sep 01, 2015 | 19.43 | 19.61 | 19.21 | 19.30 | 122,002 | -0.41(-2.07%) |
Aug 31, 2015 | 19.86 | 20.00 | 19.55 | 19.70 | 202,160 | -0.24(-1.22%) |
Aug 28, 2015 | 19.95 | 20.02 | 19.77 | 19.95 | 99,285 | -0.01(-0.03%) |
Aug 27, 2015 | 19.92 | 20.17 | 19.60 | 19.95 | 186,810 | +0.21(+1.09%) |
Aug 26, 2015 | 19.67 | 19.76 | 19.36 | 19.74 | 236,857 | +0.40(+2.08%) |
Aug 25, 2015 | 20.13 | 20.22 | 19.32 | 19.34 | 207,132 | -0.30(-1.55%) |
Aug 24, 2015 | 20.00 | 20.28 | 19.30 | 19.64 | 307,945 | -0.88(-4.29%) |
Aug 21, 2015 | 20.47 | 20.79 | 20.43 | 20.52 | 154,743 | -0.29(-1.40%) |
Aug 20, 2015 | 20.85 | 21.10 | 20.76 | 20.81 | 130,906 | -0.19(-0.89%) |
Aug 19, 2015 | 21.11 | 21.12 | 20.88 | 21.00 | 102,734 | -0.14(-0.66%) |
Aug 18, 2015 | 21.06 | 21.27 | 21.03 | 21.14 | 119,324 | -0.02(-0.10%) |
Aug 17, 2015 | 20.95 | 21.25 | 20.95 | 21.16 | 99,744 | +0.16(+0.76%) |
Aug 14, 2015 | 20.93 | 21.09 | 20.73 | 21.00 | 212,320 | -0.02(-0.10%) |
Aug 13, 2015 | 21.02 | 21.21 | 20.85 | 21.02 | 159,578 | -0.10(-0.46%) |
Aug 12, 2015 | 21.06 | 21.21 | 20.92 | 21.12 | 128,735 | -0.06(-0.29%) |
Aug 11, 2015 | 20.92 | 21.28 | 20.92 | 21.18 | 117,560 | +0.15(+0.72%) |
Aug 10, 2015 | 21.15 | 21.19 | 20.82 | 21.03 | 190,647 | -0.10(-0.46%) |
Aug 07, 2015 | 21.04 | 21.30 | 20.85 | 21.12 | 103,305 | +0.00(+0.00%) |
Aug 06, 2015 | 21.13 | 21.28 | 20.78 | 21.12 | 182,077 | -0.01(-0.07%) |
Aug 05, 2015 | 21.29 | 21.40 | 21.01 | 21.14 | 103,455 | -0.17(-0.78%) |
Aug 04, 2015 | 21.59 | 21.64 | 21.22 | 21.30 | 75,216 | -0.24(-1.12%) |
Aug 03, 2015 | 21.41 | 21.57 | 21.31 | 21.55 | 153,505 | +0.08(+0.39%) |
Jul 31, 2015 | 21.18 | 21.58 | 21.18 | 21.46 | 209,271 | +0.30(+1.44%) |
Jul 30, 2015 | 21.03 | 21.27 | 21.03 | 21.16 | 129,481 | -0.03(-0.16%) |
Jul 29, 2015 | 21.05 | 21.33 | 20.78 | 21.19 | 129,240 | +0.17(+0.82%) |
Jul 28, 2015 | 21.19 | 21.19 | 20.79 | 21.02 | 105,096 | -0.01(-0.03%) |
Jul 27, 2015 | 21.08 | 21.24 | 20.98 | 21.03 | 72,458 | -0.02(-0.10%) |
Jul 24, 2015 | 20.99 | 21.12 | 20.95 | 21.05 | 80,413 | -0.01(-0.07%) |
Jul 23, 2015 | 21.50 | 21.50 | 20.94 | 21.06 | 146,481 | -0.43(-2.00%) |
Jul 22, 2015 | 21.33 | 21.53 | 21.33 | 21.49 | 54,499 | +0.11(+0.52%) |
Jul 21, 2015 | 21.42 | 21.49 | 21.30 | 21.38 | 89,089 | -0.02(-0.10%) |
Jul 20, 2015 | 21.55 | 21.55 | 21.35 | 21.40 | 61,845 | -0.15(-0.71%) |
Jul 17, 2015 | 21.55 | 21.66 | 21.44 | 21.55 | 107,147 | +0.01(+0.03%) |
Jul 16, 2015 | 21.50 | 21.71 | 21.44 | 21.55 | 124,304 | +0.16(+0.74%) |
Jul 15, 2015 | 21.18 | 21.47 | 21.08 | 21.39 | 186,325 | +0.14(+0.65%) |
Jul 14, 2015 | 21.21 | 21.40 | 21.17 | 21.25 | 133,577 | +0.06(+0.29%) |
Jul 13, 2015 | 21.19 | 21.45 | 21.01 | 21.19 | 104,810 | +0.06(+0.26%) |
Jul 10, 2015 | 20.85 | 21.35 | 20.79 | 21.13 | 67,601 | +0.25(+1.19%) |
Jul 09, 2015 | 20.96 | 21.05 | 20.79 | 20.88 | 129,665 | +0.00(+0.00%) |
Jul 08, 2015 | 20.78 | 21.05 | 20.78 | 20.88 | 224,775 | +0.02(+0.10%) |
Jul 07, 2015 | 20.72 | 20.97 | 20.62 | 20.86 | 238,196 | +0.24(+1.18%) |
Jul 06, 2015 | 20.48 | 20.66 | 20.47 | 20.62 | 173,547 | +0.12(+0.57%) |
Jul 02, 2015 | 20.60 | 20.50 | 20.50 | 20.50 | 115,506 | +0.01(+0.03%) |
Jul 01, 2015 | 20.36 | 20.49 | 20.17 | 20.49 | 207,298 | +0.29(+1.44%) |
Jun 30, 2015 | 20.36 | 20.44 | 20.12 | 20.20 | 168,641 | -0.09(-0.44%) |
Jun 29, 2015 | 20.36 | 20.65 | 20.26 | 20.29 | 158,279 | -0.15(-0.71%) |
Jun 26, 2015 | 20.21 | 20.58 | 20.08 | 20.44 | 246,396 | +0.27(+1.36%) |
Jun 25, 2015 | 20.39 | 20.42 | 20.16 | 20.16 | 130,368 | -0.23(-1.10%) |
Jun 24, 2015 | 20.52 | 20.64 | 20.34 | 20.39 | 131,502 | -0.10(-0.47%) |
Jun 23, 2015 | 20.65 | 20.67 | 20.43 | 20.49 | 122,905 | -0.20(-0.96%) |
Jun 22, 2015 | 20.77 | 20.86 | 20.65 | 20.68 | 216,201 | -0.07(-0.36%) |
Jun 19, 2015 | 20.84 | 20.86 | 20.58 | 20.76 | 375,810 | -0.01(-0.07%) |
Jun 18, 2015 | 20.62 | 21.00 | 20.62 | 20.77 | 117,476 | +0.24(+1.16%) |
Jun 17, 2015 | 20.48 | 20.61 | 20.37 | 20.53 | 107,332 | +0.10(+0.50%) |
Jun 16, 2015 | 20.25 | 20.44 | 20.18 | 20.43 | 79,903 | +0.18(+0.91%) |
Jun 15, 2015 | 20.39 | 20.42 | 20.21 | 20.25 | 129,377 | -0.18(-0.87%) |
Jun 12, 2015 | 20.44 | 20.52 | 20.34 | 20.42 | 59,644 | -0.05(-0.23%) |
Jun 11, 2015 | 20.49 | 20.51 | 20.40 | 20.47 | 69,928 | +0.11(+0.54%) |
Jun 10, 2015 | 20.25 | 20.57 | 20.14 | 20.36 | 155,897 | +0.10(+0.50%) |
Jun 09, 2015 | 20.53 | 20.57 | 20.13 | 20.26 | 77,592 | -0.16(-0.77%) |
Jun 08, 2015 | 20.46 | 20.59 | 20.28 | 20.42 | 131,719 | -0.07(-0.33%) |
Jun 05, 2015 | 20.48 | 20.61 | 20.31 | 20.49 | 112,493 | -0.13(-0.63%) |
Jun 04, 2015 | 20.47 | 20.67 | 20.34 | 20.61 | 114,557 | +0.02(+0.10%) |
Jun 03, 2015 | 20.80 | 20.83 | 20.53 | 20.59 | 185,691 | -0.19(-0.92%) |
Jun 02, 2015 | 20.74 | 20.86 | 20.67 | 20.79 | 76,425 | -0.04(-0.20%) |