Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.23 | 23.38 | 23.05 | 23.19 | 117,977 | -0.11(-0.47%) |
May 30, 2016 | 23.17 | 23.33 | 23.10 | 23.30 | 37,336 | -0.06(-0.26%) |
May 27, 2016 | 22.50 | 23.54 | 22.50 | 23.36 | 217,534 | +0.77(+3.41%) |
May 26, 2016 | 22.91 | 23.11 | 22.59 | 22.59 | 153,822 | -0.32(-1.40%) |
May 25, 2016 | 22.89 | 23.11 | 22.81 | 22.91 | 166,301 | +0.13(+0.57%) |
May 24, 2016 | 23.07 | 23.13 | 22.58 | 22.78 | 184,325 | -0.38(-1.64%) |
May 20, 2016 | 23.16 | 23.16 | 23.16 | 0 | +0.44(+1.94%) | |
May 19, 2016 | 22.38 | 22.80 | 22.38 | 22.72 | 62,745 | +0.08(+0.35%) |
May 18, 2016 | 22.76 | 22.84 | 22.30 | 22.64 | 211,661 | -0.26(-1.14%) |
May 17, 2016 | 23.07 | 23.07 | 22.81 | 22.90 | 90,493 | -0.17(-0.74%) |
May 16, 2016 | 22.84 | 23.17 | 22.82 | 23.07 | 96,594 | +0.25(+1.10%) |
May 13, 2016 | 22.99 | 23.08 | 22.71 | 22.82 | 122,769 | -0.24(-1.04%) |
May 12, 2016 | 22.81 | 23.10 | 22.55 | 23.06 | 160,403 | +0.31(+1.36%) |
May 11, 2016 | 23.01 | 23.01 | 22.37 | 22.75 | 383,298 | -0.29(-1.26%) |
May 10, 2016 | 23.13 | 23.56 | 23.00 | 23.04 | 165,085 | -0.22(-0.95%) |
May 09, 2016 | 23.63 | 23.65 | 23.10 | 23.26 | 108,894 | -0.44(-1.86%) |
May 06, 2016 | 23.55 | 24.08 | 23.49 | 23.70 | 124,190 | +0.09(+0.38%) |
May 05, 2016 | 24.10 | 24.23 | 23.53 | 23.61 | 248,774 | -0.48(-1.99%) |
May 04, 2016 | 23.00 | 24.14 | 23.00 | 24.09 | 191,948 | +1.00(+4.33%) |
May 03, 2016 | 23.56 | 23.68 | 23.09 | 23.09 | 138,476 | -0.73(-3.06%) |
May 02, 2016 | 23.80 | 23.88 | 23.45 | 23.82 | 442,307 | -0.11(-0.46%) |
Apr 29, 2016 | 23.96 | 24.20 | 23.71 | 23.93 | 521,256 | -0.18(-0.75%) |
Apr 28, 2016 | 24.14 | 24.30 | 23.97 | 24.11 | 171,522 | +0.02(+0.08%) |
Apr 27, 2016 | 23.56 | 24.35 | 23.56 | 24.09 | 146,948 | +0.52(+2.21%) |
Apr 26, 2016 | 23.68 | 23.87 | 23.54 | 23.57 | 92,589 | -0.11(-0.46%) |
Apr 25, 2016 | 23.62 | 23.75 | 23.61 | 23.68 | 140,617 | -0.04(-0.17%) |
Apr 22, 2016 | 23.79 | 23.80 | 23.57 | 23.72 | 100,605 | -0.06(-0.25%) |
Apr 21, 2016 | 23.50 | 23.86 | 23.27 | 23.78 | 293,503 | +0.28(+1.19%) |
Apr 20, 2016 | 22.90 | 23.66 | 22.87 | 23.50 | 291,280 | +0.70(+3.07%) |
Apr 19, 2016 | 22.58 | 22.86 | 22.51 | 22.80 | 185,954 | +0.24(+1.06%) |
Apr 18, 2016 | 21.99 | 22.68 | 21.87 | 22.56 | 155,832 | +0.37(+1.67%) |
Apr 15, 2016 | 21.71 | 22.21 | 21.71 | 22.19 | 88,469 | +0.22(+1.00%) |
Apr 14, 2016 | 22.07 | 22.18 | 21.80 | 21.97 | 201,125 | -0.18(-0.81%) |
Apr 13, 2016 | 21.87 | 22.16 | 21.75 | 22.15 | 190,076 | +0.28(+1.28%) |
Apr 12, 2016 | 21.53 | 22.05 | 21.52 | 21.87 | 298,223 | +0.26(+1.20%) |
Apr 11, 2016 | 21.55 | 22.02 | 21.45 | 21.61 | 198,836 | +0.05(+0.23%) |
Apr 08, 2016 | 21.25 | 21.70 | 21.25 | 21.56 | 203,858 | +0.41(+1.94%) |
Apr 07, 2016 | 21.10 | 21.25 | 20.88 | 21.15 | 276,725 | +0.05(+0.24%) |
Apr 06, 2016 | 21.00 | 21.16 | 20.65 | 21.10 | 392,255 | +0.35(+1.69%) |
Apr 05, 2016 | 21.03 | 21.07 | 20.50 | 20.75 | 182,236 | -0.34(-1.61%) |
Apr 04, 2016 | 21.05 | 21.20 | 20.89 | 21.09 | 127,048 | +0.06(+0.29%) |
Apr 01, 2016 | 21.25 | 21.31 | 20.87 | 21.03 | 152,913 | -0.36(-1.68%) |
Mar 31, 2016 | 21.25 | 21.49 | 21.17 | 21.39 | 194,341 | +0.08(+0.38%) |
Mar 30, 2016 | 21.31 | 21.55 | 21.27 | 21.31 | 118,159 | +0.06(+0.28%) |
Mar 29, 2016 | 20.93 | 21.50 | 20.85 | 21.25 | 153,096 | +0.27(+1.29%) |
Mar 28, 2016 | 21.28 | 21.28 | 20.93 | 20.98 | 155,027 | -0.17(-0.80%) |
Mar 24, 2016 | 21.15 | 21.15 | 21.15 | 0 | -0.28(-1.31%) | |
Mar 23, 2016 | 21.40 | 21.44 | 21.19 | 21.43 | 123,721 | +0.01(+0.05%) |
Mar 22, 2016 | 21.28 | 21.51 | 21.27 | 21.42 | 75,839 | -0.01(-0.05%) |
Mar 21, 2016 | 21.24 | 21.54 | 21.24 | 21.43 | 114,031 | -0.05(-0.23%) |
Mar 18, 2016 | 21.70 | 21.88 | 21.29 | 21.48 | 348,438 | -0.15(-0.69%) |
Mar 17, 2016 | 21.59 | 21.69 | 21.45 | 21.63 | 222,637 | +0.18(+0.84%) |
Mar 16, 2016 | 21.54 | 21.57 | 21.19 | 21.45 | 308,962 | +0.13(+0.61%) |
Mar 15, 2016 | 21.33 | 21.48 | 21.05 | 21.32 | 314,297 | -0.06(-0.28%) |
Mar 14, 2016 | 21.58 | 22.04 | 21.06 | 21.38 | 578,653 | -0.53(-2.42%) |
Mar 11, 2016 | 22.02 | 22.58 | 21.88 | 21.91 | 248,172 | -0.12(-0.54%) |
Mar 10, 2016 | 22.16 | 22.50 | 21.90 | 22.03 | 190,625 | +0.04(+0.18%) |
Mar 09, 2016 | 22.00 | 22.50 | 21.73 | 21.99 | 473,200 | +0.76(+3.58%) |
Mar 08, 2016 | 21.53 | 21.53 | 20.96 | 21.23 | 223,519 | -0.30(-1.39%) |
Mar 07, 2016 | 21.85 | 21.90 | 21.14 | 21.53 | 504,026 | -0.01(-0.05%) |
Mar 04, 2016 | 22.21 | 22.32 | 21.23 | 21.54 | 292,797 | -0.67(-3.02%) |
Mar 03, 2016 | 21.39 | 22.37 | 21.39 | 22.21 | 327,517 | +1.06(+5.01%) |
Mar 02, 2016 | 21.13 | 21.29 | 20.90 | 21.15 | 136,588 | -0.07(-0.33%) |
Mar 01, 2016 | 21.02 | 21.40 | 20.70 | 21.22 | 241,026 | +0.47(+2.27%) |
Feb 29, 2016 | 20.83 | 21.10 | 20.74 | 20.75 | 194,289 | -0.05(-0.24%) |
Feb 26, 2016 | 21.06 | 21.37 | 20.74 | 20.80 | 223,183 | -0.17(-0.81%) |
Feb 25, 2016 | 20.32 | 21.00 | 20.32 | 20.97 | 224,588 | +0.15(+0.72%) |
Feb 24, 2016 | 20.50 | 21.11 | 20.50 | 20.82 | 138,498 | +0.07(+0.34%) |
Feb 23, 2016 | 21.00 | 21.17 | 20.63 | 20.75 | 146,914 | -0.33(-1.57%) |
Feb 22, 2016 | 21.05 | 21.34 | 20.97 | 21.08 | 209,781 | +0.22(+1.05%) |
Feb 19, 2016 | 21.00 | 21.00 | 20.52 | 20.86 | 156,066 | -0.29(-1.37%) |
Feb 18, 2016 | 20.50 | 21.43 | 20.50 | 21.15 | 270,775 | +0.25(+1.20%) |
Feb 17, 2016 | 20.45 | 20.96 | 20.45 | 20.90 | 215,111 | +0.41(+2.00%) |
Feb 16, 2016 | 20.31 | 20.63 | 20.18 | 20.49 | 217,925 | +0.22(+1.09%) |
Feb 12, 2016 | 20.27 | 20.27 | 20.27 | 0 | +0.25(+1.25%) | |
Feb 11, 2016 | 20.15 | 20.36 | 19.69 | 20.02 | 254,672 | -0.38(-1.86%) |
Feb 10, 2016 | 20.53 | 20.83 | 20.37 | 20.40 | 197,819 | -0.15(-0.73%) |
Feb 09, 2016 | 21.13 | 21.13 | 20.43 | 20.55 | 176,079 | -0.95(-4.42%) |
Feb 08, 2016 | 22.00 | 22.12 | 21.43 | 21.50 | 114,059 | -0.69(-3.11%) |
Feb 05, 2016 | 21.95 | 22.22 | 21.92 | 22.19 | 140,919 | -0.01(-0.05%) |
Feb 04, 2016 | 22.07 | 22.33 | 21.92 | 22.20 | 135,727 | +0.08(+0.36%) |
Feb 03, 2016 | 22.22 | 22.39 | 21.70 | 22.12 | 218,866 | +0.12(+0.55%) |
Feb 02, 2016 | 21.80 | 22.16 | 21.69 | 22.00 | 202,238 | +0.02(+0.09%) |
Feb 01, 2016 | 22.64 | 22.76 | 21.84 | 21.98 | 255,307 | -0.22(-0.99%) |
Jan 29, 2016 | 21.80 | 22.22 | 21.39 | 22.20 | 206,902 | +0.37(+1.69%) |
Jan 28, 2016 | 21.76 | 21.89 | 21.11 | 21.83 | 314,481 | +0.30(+1.39%) |
Jan 27, 2016 | 21.18 | 21.93 | 21.02 | 21.53 | 174,068 | +0.24(+1.13%) |
Jan 26, 2016 | 21.35 | 21.48 | 20.85 | 21.29 | 209,325 | +0.09(+0.42%) |
Jan 25, 2016 | 21.61 | 21.81 | 21.15 | 21.20 | 170,825 | -0.44(-2.03%) |
Jan 22, 2016 | 21.58 | 21.79 | 21.43 | 21.64 | 193,203 | +0.50(+2.37%) |
Jan 21, 2016 | 20.53 | 21.57 | 20.53 | 21.14 | 210,968 | +0.40(+1.93%) |
Jan 20, 2016 | 19.76 | 20.98 | 19.76 | 20.74 | 352,819 | -0.01(-0.05%) |
Jan 19, 2016 | 21.00 | 21.00 | 20.06 | 20.75 | 306,339 | -0.37(-1.75%) |
Jan 18, 2016 | 21.53 | 21.74 | 21.01 | 21.12 | 73,322 | -0.81(-3.69%) |
Jan 15, 2016 | 22.00 | 22.27 | 21.78 | 21.93 | 116,709 | -0.52(-2.32%) |
Jan 14, 2016 | 21.70 | 22.45 | 21.70 | 22.45 | 232,811 | +0.67(+3.08%) |
Jan 13, 2016 | 21.89 | 22.17 | 21.70 | 21.78 | 166,113 | -0.20(-0.91%) |
Jan 12, 2016 | 21.52 | 22.24 | 21.52 | 21.98 | 282,825 | -0.01(-0.05%) |
Jan 11, 2016 | 22.72 | 22.72 | 21.90 | 21.99 | 175,205 | -0.85(-3.72%) |
Jan 08, 2016 | 22.90 | 23.11 | 22.51 | 22.84 | 212,337 | +0.00(+0.00%) |
Jan 07, 2016 | 22.50 | 23.19 | 22.49 | 22.84 | 265,286 | -0.06(-0.26%) |
Jan 06, 2016 | 22.80 | 22.97 | 22.66 | 22.90 | 102,273 | -0.20(-0.87%) |
Jan 05, 2016 | 23.12 | 23.20 | 22.90 | 23.10 | 114,301 | -0.05(-0.22%) |
Jan 04, 2016 | 23.36 | 23.44 | 22.75 | 23.15 | 137,257 | -0.14(-0.60%) |
Dec 31, 2015 | 23.29 | 23.29 | 23.29 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 23.19 | 23.58 | 23.14 | 23.29 | 134,720 | -0.03(-0.13%) |
Dec 29, 2015 | 23.03 | 23.55 | 23.03 | 23.32 | 103,843 | +0.08(+0.34%) |
Dec 24, 2015 | 23.24 | 23.24 | 23.24 | 0 | -0.25(-1.06%) | |
Dec 23, 2015 | 23.06 | 23.62 | 22.96 | 23.49 | 213,879 | +0.48(+2.09%) |
Dec 22, 2015 | 22.73 | 23.10 | 22.73 | 23.01 | 117,171 | +0.29(+1.28%) |
Dec 21, 2015 | 23.03 | 23.28 | 22.63 | 22.72 | 170,435 | -0.31(-1.35%) |
Dec 18, 2015 | 22.30 | 23.14 | 22.28 | 23.03 | 328,238 | +0.52(+2.31%) |
Dec 17, 2015 | 22.47 | 22.79 | 22.46 | 22.51 | 284,872 | -0.17(-0.75%) |
Dec 16, 2015 | 22.55 | 22.77 | 22.49 | 22.68 | 329,454 | +0.14(+0.62%) |
Dec 15, 2015 | 22.34 | 22.73 | 22.34 | 22.54 | 332,055 | +0.22(+0.99%) |
Dec 14, 2015 | 22.50 | 22.51 | 22.00 | 22.32 | 288,167 | +0.11(+0.50%) |
Dec 11, 2015 | 22.55 | 22.57 | 22.16 | 22.21 | 147,553 | -0.40(-1.77%) |
Dec 10, 2015 | 22.54 | 22.88 | 22.22 | 22.61 | 194,295 | +0.16(+0.71%) |
Dec 09, 2015 | 23.30 | 23.44 | 22.38 | 22.45 | 224,667 | -0.66(-2.86%) |
Dec 08, 2015 | 22.00 | 23.18 | 22.00 | 23.11 | 228,864 | +0.68(+3.03%) |
Dec 07, 2015 | 23.13 | 23.14 | 22.11 | 22.43 | 174,317 | -0.83(-3.57%) |
Dec 04, 2015 | 23.26 | 23.45 | 23.16 | 23.26 | 256,947 | -0.15(-0.64%) |
Dec 03, 2015 | 23.71 | 23.84 | 23.31 | 23.41 | 226,534 | -0.11(-0.47%) |
Dec 02, 2015 | 23.39 | 23.74 | 23.21 | 23.52 | 235,456 | -0.08(-0.34%) |
Dec 01, 2015 | 23.15 | 23.64 | 23.15 | 23.60 | 283,208 | +0.40(+1.72%) |
Nov 30, 2015 | 22.68 | 23.20 | 22.68 | 23.20 | 301,188 | +0.55(+2.43%) |
Nov 27, 2015 | 22.76 | 23.18 | 22.60 | 22.65 | 129,739 | -0.34(-1.48%) |
Nov 26, 2015 | 22.75 | 22.99 | 22.70 | 22.99 | 99,242 | +0.02(+0.09%) |
Nov 25, 2015 | 22.31 | 23.06 | 22.31 | 22.97 | 488,482 | +0.50(+2.23%) |
Nov 24, 2015 | 22.20 | 22.61 | 22.19 | 22.47 | 91,278 | +0.21(+0.94%) |
Nov 23, 2015 | 22.57 | 22.26 | 127,498 | -0.03(-0.13%) | ||
Nov 20, 2015 | 22.27 | 22.43 | 22.11 | 22.29 | 91,833 | -0.01(-0.04%) |
Nov 19, 2015 | 22.40 | 22.65 | 22.18 | 22.30 | 92,409 | -0.25(-1.11%) |
Nov 18, 2015 | 22.53 | 22.84 | 22.40 | 22.55 | 95,186 | -0.13(-0.57%) |
Nov 17, 2015 | 22.64 | 22.89 | 22.53 | 22.68 | 58,090 | -0.11(-0.48%) |
Nov 16, 2015 | 22.81 | 23.00 | 22.45 | 22.79 | 191,285 | +0.15(+0.66%) |
Nov 13, 2015 | 22.14 | 22.91 | 21.97 | 22.64 | 224,365 | +0.59(+2.68%) |
Nov 12, 2015 | 22.10 | 22.23 | 22.02 | 22.05 | 97,457 | -0.27(-1.21%) |
Nov 11, 2015 | 22.27 | 22.60 | 22.08 | 22.32 | 124,165 | -0.06(-0.27%) |
Nov 10, 2015 | 22.04 | 22.71 | 22.00 | 22.38 | 349,847 | +0.13(+0.58%) |
Nov 09, 2015 | 22.62 | 22.70 | 21.51 | 22.25 | 282,726 | -0.71(-3.09%) |
Nov 06, 2015 | 22.92 | 23.26 | 22.77 | 22.96 | 177,474 | +0.30(+1.32%) |
Nov 05, 2015 | 22.75 | 22.95 | 22.51 | 22.66 | 109,690 | +0.01(+0.04%) |
Nov 04, 2015 | 23.00 | 23.25 | 22.60 | 22.65 | 157,183 | -0.24(-1.05%) |
Nov 03, 2015 | 22.77 | 22.99 | 22.55 | 22.89 | 114,742 | +0.21(+0.93%) |
Nov 02, 2015 | 22.75 | 22.99 | 22.49 | 22.68 | 116,552 | -0.07(-0.31%) |
Oct 30, 2015 | 22.45 | 22.86 | 22.32 | 22.75 | 215,142 | +0.21(+0.93%) |
Oct 29, 2015 | 22.52 | 22.99 | 22.42 | 22.54 | 166,687 | -0.20(-0.88%) |
Oct 28, 2015 | 22.54 | 23.03 | 22.48 | 22.74 | 191,745 | +0.13(+0.57%) |
Oct 27, 2015 | 22.69 | 22.87 | 22.56 | 22.61 | 135,484 | -0.26(-1.14%) |
Oct 26, 2015 | 23.20 | 23.20 | 22.73 | 22.87 | 271,660 | -0.40(-1.72%) |
Oct 23, 2015 | 23.02 | 23.43 | 22.92 | 23.27 | 136,591 | +0.07(+0.30%) |
Oct 22, 2015 | 23.19 | 23.46 | 22.99 | 23.20 | 166,278 | -0.04(-0.17%) |
Oct 21, 2015 | 23.76 | 23.76 | 23.15 | 23.24 | 151,030 | -0.44(-1.86%) |
Oct 20, 2015 | 23.88 | 24.18 | 23.67 | 23.68 | 128,997 | -0.06(-0.25%) |
Oct 19, 2015 | 23.77 | 23.85 | 23.54 | 23.74 | 79,548 | -0.26(-1.08%) |
Oct 16, 2015 | 24.37 | 24.37 | 23.90 | 24.00 | 160,244 | -0.13(-0.54%) |
Oct 15, 2015 | 24.20 | 24.59 | 24.13 | 24.13 | 190,755 | -0.32(-1.31%) |
Oct 14, 2015 | 24.30 | 24.61 | 24.21 | 24.45 | 138,439 | +0.22(+0.91%) |
Oct 13, 2015 | 24.05 | 24.45 | 24.05 | 24.23 | 195,545 | -0.18(-0.74%) |
Oct 09, 2015 | 24.41 | 24.41 | 24.41 | 0 | +0.19(+0.78%) | |
Oct 08, 2015 | 24.27 | 24.73 | 24.12 | 24.22 | 201,483 | -0.17(-0.70%) |
Oct 07, 2015 | 24.12 | 24.66 | 24.07 | 24.39 | 244,035 | +0.30(+1.25%) |
Oct 06, 2015 | 24.59 | 24.93 | 23.78 | 24.09 | 398,524 | -0.52(-2.11%) |
Oct 05, 2015 | 23.86 | 24.62 | 23.86 | 24.61 | 246,737 | +0.93(+3.93%) |
Oct 02, 2015 | 22.41 | 23.78 | 22.41 | 23.68 | 286,616 | +0.96(+4.23%) |
Oct 01, 2015 | 23.15 | 23.18 | 22.34 | 22.72 | 360,026 | -0.14(-0.61%) |
Sep 30, 2015 | 22.64 | 23.21 | 22.64 | 22.86 | 248,437 | +0.24(+1.06%) |
Sep 29, 2015 | 22.60 | 22.94 | 22.38 | 22.62 | 232,682 | -0.12(-0.53%) |
Sep 28, 2015 | 23.01 | 23.23 | 22.72 | 22.74 | 201,858 | -0.59(-2.53%) |
Sep 25, 2015 | 23.21 | 23.54 | 23.13 | 23.33 | 142,824 | +0.26(+1.13%) |
Sep 24, 2015 | 23.46 | 23.46 | 22.80 | 23.07 | 268,009 | -0.35(-1.49%) |
Sep 23, 2015 | 23.63 | 23.81 | 23.40 | 23.42 | 92,773 | -0.26(-1.10%) |
Sep 22, 2015 | 23.63 | 23.83 | 23.42 | 23.68 | 113,868 | -0.13(-0.55%) |
Sep 21, 2015 | 23.56 | 23.91 | 23.50 | 23.81 | 258,137 | +0.50(+2.15%) |
Sep 18, 2015 | 23.48 | 23.73 | 23.31 | 23.31 | 575,225 | -0.47(-1.98%) |
Sep 17, 2015 | 23.45 | 23.93 | 23.40 | 23.78 | 214,772 | +0.38(+1.62%) |
Sep 16, 2015 | 22.76 | 23.46 | 22.66 | 23.40 | 142,450 | +0.71(+3.13%) |
Sep 15, 2015 | 22.42 | 22.84 | 22.42 | 22.69 | 171,777 | +0.27(+1.20%) |
Sep 14, 2015 | 22.52 | 22.96 | 22.40 | 22.42 | 120,124 | -0.29(-1.28%) |
Sep 11, 2015 | 22.70 | 22.81 | 22.52 | 22.71 | 126,968 | -0.03(-0.13%) |
Sep 10, 2015 | 22.75 | 22.96 | 22.53 | 22.74 | 243,587 | +0.09(+0.40%) |
Sep 09, 2015 | 22.95 | 23.08 | 22.62 | 22.65 | 130,544 | -0.24(-1.05%) |
Sep 08, 2015 | 22.67 | 22.94 | 22.50 | 22.89 | 121,968 | +0.15(+0.66%) |
Sep 04, 2015 | 22.74 | 22.74 | 22.74 | 0 | -0.14(-0.61%) | |
Sep 03, 2015 | 22.18 | 22.97 | 22.18 | 22.88 | 260,988 | +0.63(+2.83%) |
Sep 02, 2015 | 22.26 | 22.35 | 22.00 | 22.25 | 127,352 | +0.07(+0.32%) |
Sep 01, 2015 | 22.26 | 22.40 | 21.86 | 22.18 | 173,362 | -0.53(-2.33%) |
Aug 31, 2015 | 22.16 | 22.75 | 21.73 | 22.71 | 308,790 | +0.58(+2.62%) |
Aug 28, 2015 | 22.05 | 22.42 | 21.77 | 22.13 | 194,738 | +0.22(+1.00%) |
Aug 27, 2015 | 21.82 | 22.09 | 21.35 | 21.91 | 187,816 | +0.57(+2.67%) |
Aug 26, 2015 | 21.01 | 21.50 | 20.83 | 21.34 | 188,660 | +0.37(+1.76%) |
Aug 25, 2015 | 21.00 | 21.75 | 20.96 | 20.97 | 264,338 | +0.22(+1.06%) |
Aug 24, 2015 | 18.27 | 21.00 | 18.26 | 20.75 | 431,998 | -0.48(-2.26%) |
Aug 21, 2015 | 21.59 | 20.89 | 21.23 | 401,974 | +0.34(+1.63%) | |
Aug 20, 2015 | 20.85 | 21.14 | 20.77 | 20.89 | 147,487 | -0.15(-0.71%) |
Aug 19, 2015 | 21.44 | 21.55 | 20.55 | 21.04 | 392,267 | -0.76(-3.49%) |
Aug 18, 2015 | 22.03 | 22.16 | 21.55 | 21.80 | 198,139 | -0.37(-1.67%) |
Aug 17, 2015 | 22.50 | 22.57 | 22.00 | 22.17 | 113,610 | -0.33(-1.47%) |
Aug 14, 2015 | 22.37 | 22.97 | 22.22 | 22.50 | 269,697 | +0.13(+0.58%) |
Aug 13, 2015 | 22.11 | 22.59 | 21.80 | 22.37 | 104,684 | +0.01(+0.04%) |
Aug 12, 2015 | 22.81 | 23.02 | 22.18 | 22.36 | 185,874 | -0.70(-3.04%) |
Aug 11, 2015 | 22.98 | 23.17 | 22.62 | 23.06 | 221,597 | -0.07(-0.30%) |
Aug 10, 2015 | 22.85 | 23.25 | 22.67 | 23.13 | 334,086 | +0.22(+0.96%) |
Aug 07, 2015 | 23.12 | 23.21 | 22.59 | 22.91 | 555,647 | -0.98(-4.10%) |
Aug 06, 2015 | 23.57 | 24.03 | 23.55 | 23.89 | 104,303 | +0.12(+0.50%) |
Aug 05, 2015 | 23.69 | 24.27 | 23.58 | 23.77 | 158,059 | +0.01(+0.04%) |
Aug 04, 2015 | 23.85 | 24.23 | 23.65 | 23.76 | 258,702 | -0.06(-0.25%) |
Jul 31, 2015 | 23.82 | 23.82 | 23.82 | 0 | +0.30(+1.28%) | |
Jul 30, 2015 | 23.50 | 23.78 | 23.17 | 23.52 | 169,650 | +0.04(+0.17%) |
Jul 29, 2015 | 22.72 | 23.50 | 22.69 | 23.48 | 152,367 | +0.64(+2.80%) |
Jul 28, 2015 | 22.01 | 22.91 | 22.00 | 22.84 | 177,535 | +0.59(+2.65%) |
Jul 27, 2015 | 22.75 | 22.95 | 22.18 | 22.25 | 129,382 | -0.80(-3.47%) |
Jul 24, 2015 | 22.97 | 23.44 | 22.97 | 23.05 | 218,993 | -0.09(-0.39%) |
Jul 23, 2015 | 23.39 | 23.50 | 22.95 | 23.14 | 161,813 | -0.19(-0.81%) |
Jul 22, 2015 | 23.07 | 23.42 | 22.92 | 23.33 | 95,762 | +0.00(+0.00%) |
Jul 21, 2015 | 23.58 | 24.00 | 23.26 | 23.33 | 109,641 | -0.34(-1.44%) |
Jul 20, 2015 | 24.02 | 24.15 | 23.54 | 23.67 | 109,511 | -0.48(-1.99%) |
Jul 17, 2015 | 24.36 | 24.36 | 23.93 | 24.15 | 54,707 | -0.05(-0.21%) |
Jul 16, 2015 | 24.28 | 24.36 | 24.07 | 24.20 | 111,690 | -0.08(-0.33%) |
Jul 15, 2015 | 24.60 | 24.60 | 24.10 | 24.28 | 83,090 | -0.22(-0.90%) |
Jul 14, 2015 | 24.02 | 24.68 | 24.02 | 24.50 | 102,854 | +0.17(+0.70%) |
Jul 13, 2015 | 23.67 | 24.38 | 23.65 | 24.33 | 163,807 | +0.45(+1.88%) |
Jul 10, 2015 | 23.97 | 24.10 | 23.73 | 23.88 | 171,696 | +0.10(+0.42%) |
Jul 09, 2015 | 24.27 | 24.62 | 23.71 | 23.78 | 139,385 | -0.61(-2.50%) |
Jul 08, 2015 | 24.80 | 24.83 | 24.36 | 24.39 | 140,310 | -0.52(-2.09%) |
Jul 07, 2015 | 25.02 | 25.17 | 24.83 | 24.91 | 166,761 | -0.23(-0.91%) |
Jul 06, 2015 | 24.50 | 25.24 | 24.33 | 25.14 | 183,857 | +0.40(+1.62%) |
Jul 03, 2015 | 25.10 | 25.10 | 24.53 | 24.74 | 60,902 | -0.37(-1.47%) |
Jul 02, 2015 | 24.51 | 25.14 | 24.51 | 25.11 | 139,272 | +0.23(+0.92%) |
Jun 30, 2015 | 24.88 | 24.88 | 24.88 | 0 | -0.42(-1.66%) | |
Jun 29, 2015 | 25.21 | 25.39 | 25.20 | 25.30 | 160,803 | -0.09(-0.35%) |
Jun 26, 2015 | 25.37 | 25.50 | 25.08 | 25.39 | 424,533 | +0.06(+0.24%) |
Jun 25, 2015 | 25.79 | 25.79 | 25.21 | 25.33 | 173,634 | -0.42(-1.63%) |
Jun 24, 2015 | 25.75 | 25.78 | 25.42 | 25.75 | 84,313 | -0.06(-0.23%) |
Jun 23, 2015 | 25.73 | 26.12 | 25.50 | 25.81 | 146,065 | +0.18(+0.70%) |
Jun 22, 2015 | 25.01 | 25.72 | 25.00 | 25.63 | 94,946 | +0.63(+2.52%) |
Jun 19, 2015 | 24.86 | 25.20 | 24.79 | 25.00 | 164,220 | +0.00(+0.00%) |
Jun 18, 2015 | 24.53 | 25.09 | 24.49 | 25.00 | 115,239 | +0.25(+1.01%) |
Jun 17, 2015 | 25.10 | 25.25 | 24.72 | 24.75 | 174,026 | -0.48(-1.90%) |
Jun 16, 2015 | 25.00 | 25.25 | 24.99 | 25.23 | 361,508 | +0.21(+0.84%) |
Jun 15, 2015 | 24.51 | 25.05 | 24.51 | 25.02 | 115,064 | +0.19(+0.77%) |
Jun 12, 2015 | 24.55 | 24.90 | 24.38 | 24.83 | 64,384 | +0.11(+0.44%) |
Jun 11, 2015 | 24.83 | 24.89 | 24.69 | 24.72 | 87,384 | -0.34(-1.36%) |
Jun 10, 2015 | 25.02 | 25.18 | 24.78 | 25.06 | 135,674 | +0.23(+0.93%) |
Jun 09, 2015 | 25.01 | 25.03 | 24.73 | 24.83 | 59,546 | -0.29(-1.15%) |
Jun 08, 2015 | 25.49 | 25.49 | 24.94 | 25.12 | 102,007 | -0.25(-0.99%) |
Jun 05, 2015 | 25.34 | 25.55 | 25.03 | 25.37 | 70,833 | +0.14(+0.55%) |
Jun 04, 2015 | 25.40 | 25.52 | 25.08 | 25.23 | 100,248 | -0.27(-1.06%) |
Jun 03, 2015 | 25.33 | 25.50 | 24.98 | 25.50 | 91,867 | +0.15(+0.59%) |
Jun 02, 2015 | 24.87 | 25.56 | 24.74 | 25.35 | 235,731 | +0.45(+1.81%) |