Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.45 | 20.58 | 20.22 | 20.58 | 760,402 | +0.22(+1.09%) |
May 27, 2016 | 19.92 | 20.35 | 20.35 | 20.35 | 603,444 | +0.45(+2.26%) |
May 26, 2016 | 19.66 | 19.98 | 19.63 | 19.90 | 517,301 | +0.25(+1.25%) |
May 25, 2016 | 19.52 | 19.75 | 19.38 | 19.66 | 834,913 | +0.08(+0.40%) |
May 24, 2016 | 19.77 | 19.89 | 19.52 | 19.58 | 1,156,281 | -0.32(-1.63%) |
May 23, 2016 | 19.86 | 20.12 | 19.86 | 19.90 | 551,200 | +0.08(+0.39%) |
May 20, 2016 | 19.71 | 19.71 | 19.63 | 19.83 | 753,023 | +0.14(+0.70%) |
May 19, 2016 | 19.61 | 20.19 | 19.61 | 19.69 | 1,058,641 | +0.05(+0.24%) |
May 18, 2016 | 19.50 | 19.92 | 19.38 | 19.64 | 1,398,152 | +0.05(+0.24%) |
May 17, 2016 | 19.56 | 19.81 | 19.35 | 19.59 | 1,230,628 | -0.01(-0.06%) |
May 16, 2016 | 19.26 | 19.65 | 19.00 | 19.61 | 913,442 | +0.41(+2.16%) |
May 13, 2016 | 19.44 | 19.74 | 19.15 | 19.19 | 688,910 | -0.34(-1.72%) |
May 12, 2016 | 19.58 | 19.76 | 19.31 | 19.53 | 1,458,370 | +0.10(+0.49%) |
May 11, 2016 | 20.16 | 20.22 | 19.23 | 19.43 | 1,729,433 | -1.00(-4.90%) |
May 10, 2016 | 20.46 | 20.67 | 20.28 | 20.43 | 609,911 | -0.04(-0.21%) |
May 09, 2016 | 20.40 | 21.07 | 20.40 | 20.47 | 1,166,164 | +0.07(+0.35%) |
May 06, 2016 | 20.41 | 20.64 | 20.22 | 20.40 | 917,896 | -0.01(-0.06%) |
May 05, 2016 | 20.82 | 20.95 | 20.23 | 20.41 | 631,409 | -0.39(-1.87%) |
May 04, 2016 | 20.89 | 21.18 | 20.76 | 20.80 | 688,190 | -0.20(-0.97%) |
May 03, 2016 | 21.06 | 21.31 | 20.92 | 21.01 | 612,457 | -0.08(-0.40%) |
May 02, 2016 | 21.03 | 21.10 | 20.82 | 21.09 | 1,521,254 | +0.10(+0.46%) |
Apr 29, 2016 | 21.15 | 21.16 | 20.65 | 21.00 | 986,139 | -0.10(-0.48%) |
Apr 28, 2016 | 21.13 | 21.66 | 21.04 | 21.10 | 664,371 | -0.32(-1.51%) |
Apr 27, 2016 | 21.46 | 21.79 | 21.20 | 21.42 | 722,421 | -0.09(-0.42%) |
Apr 26, 2016 | 21.34 | 21.58 | 21.32 | 21.51 | 501,416 | +0.28(+1.30%) |
Apr 25, 2016 | 21.79 | 21.98 | 21.14 | 21.24 | 1,182,546 | -0.61(-2.80%) |
Apr 22, 2016 | 21.95 | 22.79 | 21.45 | 21.85 | 1,378,987 | -0.11(-0.52%) |
Apr 21, 2016 | 22.26 | 22.53 | 21.85 | 21.96 | 987,913 | -0.16(-0.73%) |
Apr 20, 2016 | 22.06 | 22.51 | 22.06 | 22.12 | 1,324,463 | +0.00(+0.00%) |
Apr 19, 2016 | 21.83 | 22.29 | 21.72 | 22.12 | 1,328,829 | +0.18(+0.82%) |
Apr 18, 2016 | 21.68 | 22.14 | 21.68 | 21.94 | 748,514 | +0.14(+0.63%) |
Apr 15, 2016 | 21.35 | 22.00 | 21.15 | 21.81 | 809,464 | +0.35(+1.62%) |
Apr 14, 2016 | 21.36 | 21.56 | 21.01 | 21.46 | 699,847 | +0.07(+0.31%) |
Apr 13, 2016 | 20.49 | 21.45 | 20.49 | 21.39 | 938,972 | +0.38(+1.80%) |
Apr 12, 2016 | 20.48 | 21.10 | 20.40 | 21.01 | 773,239 | +0.50(+2.43%) |
Apr 11, 2016 | 20.61 | 20.83 | 20.26 | 20.52 | 628,719 | -0.03(-0.15%) |
Apr 08, 2016 | 21.46 | 21.46 | 20.44 | 20.55 | 1,102,481 | -0.83(-3.87%) |
Apr 07, 2016 | 21.79 | 21.82 | 21.22 | 21.37 | 625,281 | -0.47(-2.14%) |
Apr 06, 2016 | 21.77 | 21.93 | 21.33 | 21.84 | 589,496 | +0.18(+0.83%) |
Apr 05, 2016 | 21.68 | 21.94 | 21.48 | 21.66 | 796,430 | -0.15(-0.69%) |
Apr 04, 2016 | 22.83 | 22.83 | 21.79 | 21.81 | 655,853 | -0.38(-1.70%) |
Apr 01, 2016 | 22.11 | 22.40 | 22.00 | 22.19 | 576,430 | -0.02(-0.11%) |
Mar 31, 2016 | 22.31 | 23.08 | 22.11 | 22.21 | 1,036,929 | +0.02(+0.08%) |
Mar 30, 2016 | 22.32 | 22.42 | 22.03 | 22.20 | 483,189 | -0.09(-0.40%) |
Mar 29, 2016 | 21.66 | 22.35 | 21.65 | 22.29 | 958,935 | +0.70(+3.22%) |
Mar 28, 2016 | 21.45 | 21.95 | 21.34 | 21.59 | 643,469 | +0.16(+0.73%) |
Mar 24, 2016 | 21.28 | 21.43 | 21.43 | 21.43 | 489,058 | +0.14(+0.65%) |
Mar 23, 2016 | 21.59 | 21.59 | 21.02 | 21.30 | 1,556,954 | -0.46(-2.10%) |
Mar 22, 2016 | 21.85 | 22.32 | 21.57 | 21.75 | 526,814 | -0.25(-1.14%) |
Mar 21, 2016 | 22.46 | 22.63 | 21.87 | 22.00 | 1,116,022 | -0.56(-2.47%) |
Mar 18, 2016 | 22.58 | 22.88 | 22.17 | 22.56 | 999,660 | +0.10(+0.43%) |
Mar 17, 2016 | 22.02 | 22.59 | 22.02 | 22.47 | 557,847 | +0.32(+1.43%) |
Mar 16, 2016 | 22.31 | 22.33 | 21.88 | 22.15 | 1,069,552 | -0.40(-1.76%) |
Mar 15, 2016 | 21.90 | 22.79 | 21.66 | 22.54 | 1,724,331 | +0.79(+3.61%) |
Mar 14, 2016 | 21.90 | 22.11 | 21.46 | 21.76 | 694,918 | -0.15(-0.68%) |
Mar 11, 2016 | 21.72 | 21.98 | 21.69 | 21.91 | 500,939 | +0.35(+1.64%) |
Mar 10, 2016 | 21.34 | 21.97 | 21.28 | 21.55 | 925,082 | +0.26(+1.21%) |
Mar 09, 2016 | 21.30 | 21.52 | 21.16 | 21.30 | 579,798 | +0.08(+0.40%) |
Mar 08, 2016 | 21.67 | 22.10 | 21.15 | 21.21 | 798,936 | -0.46(-2.10%) |
Mar 07, 2016 | 21.28 | 21.75 | 21.06 | 21.67 | 1,018,332 | +0.29(+1.35%) |
Mar 04, 2016 | 21.23 | 21.47 | 21.16 | 21.38 | 701,103 | +0.17(+0.79%) |
Mar 03, 2016 | 21.04 | 21.21 | 20.86 | 21.21 | 737,138 | +0.16(+0.77%) |
Mar 02, 2016 | 20.95 | 21.22 | 20.76 | 21.05 | 627,262 | +0.11(+0.54%) |
Mar 01, 2016 | 20.51 | 20.94 | 20.13 | 20.94 | 1,569,705 | -0.17(-0.82%) |
Feb 29, 2016 | 21.42 | 21.46 | 20.73 | 21.11 | 1,201,570 | -0.36(-1.68%) |
Feb 26, 2016 | 21.47 | 21.54 | 21.25 | 21.47 | 720,066 | +0.12(+0.56%) |
Feb 25, 2016 | 21.12 | 21.56 | 20.75 | 21.35 | 1,450,451 | +0.29(+1.37%) |
Feb 24, 2016 | 19.79 | 21.16 | 19.20 | 21.06 | 1,836,339 | +0.47(+2.30%) |
Feb 23, 2016 | 20.86 | 21.43 | 20.43 | 20.59 | 1,514,517 | -0.17(-0.84%) |
Feb 22, 2016 | 21.05 | 21.22 | 20.64 | 20.76 | 1,878,338 | +0.01(+0.03%) |
Feb 19, 2016 | 20.74 | 20.86 | 19.92 | 20.76 | 1,301,197 | -0.07(-0.32%) |
Feb 18, 2016 | 20.63 | 20.91 | 20.16 | 20.82 | 1,430,047 | +0.42(+2.06%) |
Feb 17, 2016 | 20.14 | 20.54 | 19.96 | 20.40 | 1,008,486 | +0.60(+3.03%) |
Feb 16, 2016 | 19.62 | 20.01 | 19.24 | 19.80 | 951,285 | +0.45(+2.32%) |
Feb 12, 2016 | 18.72 | 19.35 | 19.35 | 19.35 | 960,442 | +0.79(+4.23%) |
Feb 11, 2016 | 18.60 | 19.10 | 18.27 | 18.57 | 927,410 | -0.22(-1.18%) |
Feb 10, 2016 | 18.58 | 19.11 | 18.51 | 18.79 | 1,152,359 | +0.27(+1.46%) |
Feb 09, 2016 | 18.03 | 18.72 | 18.03 | 18.52 | 906,807 | +0.30(+1.65%) |
Feb 08, 2016 | 18.30 | 18.74 | 17.72 | 18.22 | 1,546,312 | -0.29(-1.56%) |
Feb 05, 2016 | 19.10 | 19.44 | 18.18 | 18.51 | 2,080,712 | -0.78(-4.04%) |
Feb 04, 2016 | 19.70 | 20.03 | 19.06 | 19.29 | 1,154,148 | -0.55(-2.78%) |
Feb 03, 2016 | 19.74 | 20.37 | 19.15 | 19.84 | 1,584,618 | +0.35(+1.78%) |
Feb 02, 2016 | 19.23 | 19.72 | 18.92 | 19.49 | 1,359,194 | +0.12(+0.62%) |
Feb 01, 2016 | 19.25 | 19.55 | 18.67 | 19.37 | 1,051,302 | +0.01(+0.03%) |
Jan 29, 2016 | 18.99 | 19.59 | 18.99 | 19.37 | 1,662,331 | +0.39(+2.05%) |
Jan 28, 2016 | 18.96 | 19.14 | 18.64 | 18.98 | 623,262 | +0.22(+1.18%) |
Jan 27, 2016 | 18.88 | 19.09 | 18.36 | 18.75 | 1,061,664 | -0.22(-1.14%) |
Jan 26, 2016 | 18.41 | 18.98 | 18.09 | 18.97 | 1,125,375 | +0.61(+3.33%) |
Jan 25, 2016 | 18.32 | 18.55 | 18.10 | 18.36 | 1,814,379 | -0.04(-0.20%) |
Jan 22, 2016 | 18.29 | 18.59 | 17.77 | 18.39 | 1,028,522 | +0.42(+2.34%) |
Jan 21, 2016 | 17.52 | 18.17 | 17.19 | 17.97 | 1,196,026 | +0.44(+2.53%) |
Jan 20, 2016 | 16.88 | 17.87 | 16.67 | 17.53 | 1,817,219 | +0.41(+2.38%) |
Jan 19, 2016 | 17.69 | 17.69 | 16.95 | 17.12 | 1,740,945 | -0.41(-2.36%) |
Jan 15, 2016 | 17.47 | 17.54 | 17.54 | 17.54 | 1,845,350 | -0.42(-2.34%) |
Jan 14, 2016 | 17.63 | 18.27 | 17.43 | 17.96 | 1,660,638 | +0.10(+0.57%) |
Jan 13, 2016 | 18.56 | 18.97 | 17.72 | 17.85 | 1,994,230 | -0.74(-4.00%) |
Jan 12, 2016 | 17.94 | 18.80 | 17.56 | 18.60 | 2,806,114 | +1.01(+5.73%) |
Jan 11, 2016 | 17.70 | 17.95 | 17.10 | 17.59 | 1,460,374 | -0.06(-0.34%) |
Jan 08, 2016 | 18.41 | 18.81 | 17.62 | 17.65 | 1,698,275 | -0.76(-4.14%) |
Jan 07, 2016 | 17.81 | 19.17 | 17.62 | 18.41 | 2,322,170 | +0.56(+3.16%) |
Jan 06, 2016 | 17.75 | 18.25 | 17.57 | 17.85 | 1,189,373 | -0.22(-1.23%) |
Jan 05, 2016 | 18.06 | 18.31 | 17.84 | 18.07 | 883,707 | -0.11(-0.59%) |
Jan 04, 2016 | 17.86 | 18.29 | 17.63 | 18.18 | 969,988 | +0.05(+0.30%) |
Dec 31, 2015 | 18.32 | 18.12 | 18.12 | 18.12 | 451,708 | -0.23(-1.24%) |
Dec 30, 2015 | 18.48 | 18.61 | 18.34 | 18.35 | 342,797 | -0.25(-1.32%) |
Dec 29, 2015 | 18.57 | 18.77 | 18.44 | 18.60 | 547,195 | +0.17(+0.94%) |
Dec 28, 2015 | 18.53 | 18.67 | 18.21 | 18.42 | 958,728 | -0.12(-0.65%) |
Dec 24, 2015 | 19.05 | 18.54 | 18.54 | 18.54 | 388,845 | -0.46(-2.43%) |
Dec 23, 2015 | 19.00 | 19.15 | 18.63 | 19.01 | 945,070 | +0.20(+1.05%) |
Dec 22, 2015 | 18.57 | 18.82 | 18.15 | 18.81 | 722,404 | +0.37(+1.98%) |
Dec 21, 2015 | 18.33 | 18.56 | 17.98 | 18.44 | 785,331 | +0.26(+1.45%) |
Dec 18, 2015 | 18.20 | 18.58 | 18.12 | 18.18 | 1,352,089 | -0.14(-0.75%) |
Dec 17, 2015 | 18.54 | 18.81 | 18.31 | 18.32 | 924,516 | -0.13(-0.72%) |
Dec 16, 2015 | 18.44 | 18.65 | 18.17 | 18.45 | 838,646 | +0.19(+1.02%) |
Dec 15, 2015 | 18.73 | 19.16 | 18.21 | 18.26 | 1,264,861 | -0.30(-1.62%) |
Dec 14, 2015 | 18.64 | 18.86 | 18.44 | 18.56 | 1,270,163 | -0.01(-0.03%) |
Dec 11, 2015 | 18.60 | 18.99 | 18.44 | 18.57 | 956,063 | -0.38(-2.03%) |
Dec 10, 2015 | 18.78 | 19.19 | 18.78 | 18.95 | 1,319,107 | +0.11(+0.61%) |
Dec 09, 2015 | 18.99 | 19.30 | 18.56 | 18.84 | 914,598 | -0.21(-1.10%) |
Dec 08, 2015 | 18.69 | 19.10 | 18.38 | 19.05 | 984,478 | +0.02(+0.09%) |
Dec 07, 2015 | 19.05 | 19.28 | 18.69 | 19.03 | 772,185 | -0.09(-0.47%) |
Dec 04, 2015 | 18.92 | 19.31 | 18.87 | 19.12 | 798,349 | +0.20(+1.05%) |
Dec 03, 2015 | 19.45 | 19.62 | 18.71 | 18.92 | 1,149,906 | -0.40(-2.05%) |
Dec 02, 2015 | 19.45 | 19.93 | 19.18 | 19.32 | 1,108,614 | -0.08(-0.40%) |
Dec 01, 2015 | 19.16 | 19.41 | 18.84 | 19.40 | 1,030,643 | +0.26(+1.38%) |
Nov 30, 2015 | 19.60 | 20.10 | 18.96 | 19.13 | 937,878 | -0.68(-3.42%) |
Nov 27, 2015 | 19.86 | 19.87 | 19.39 | 19.81 | 398,323 | +0.06(+0.30%) |
Nov 25, 2015 | 19.63 | 19.75 | 19.75 | 19.75 | 658,636 | +0.05(+0.27%) |
Nov 24, 2015 | 19.46 | 19.87 | 19.39 | 19.69 | 1,314,100 | +0.02(+0.12%) |
Nov 23, 2015 | 19.81 | 19.99 | 19.25 | 19.67 | 862,802 | -0.10(-0.52%) |
Nov 20, 2015 | 19.65 | 20.28 | 19.59 | 19.77 | 1,469,607 | +0.38(+1.95%) |
Nov 19, 2015 | 19.42 | 19.73 | 19.37 | 19.40 | 900,294 | -0.17(-0.89%) |
Nov 18, 2015 | 18.89 | 19.65 | 18.74 | 19.57 | 2,168,112 | +0.68(+3.59%) |
Nov 17, 2015 | 18.77 | 18.93 | 18.08 | 18.89 | 2,338,444 | +0.04(+0.19%) |
Nov 16, 2015 | 18.63 | 18.90 | 18.10 | 18.86 | 1,660,988 | +0.26(+1.42%) |
Nov 13, 2015 | 19.25 | 19.29 | 18.15 | 18.59 | 1,442,308 | -0.89(-4.56%) |
Nov 12, 2015 | 19.53 | 19.81 | 19.28 | 19.48 | 686,474 | -0.13(-0.64%) |
Nov 11, 2015 | 20.41 | 20.41 | 19.47 | 19.61 | 878,579 | -0.82(-3.99%) |
Nov 10, 2015 | 19.98 | 20.47 | 19.90 | 20.42 | 954,027 | +0.31(+1.55%) |
Nov 09, 2015 | 20.23 | 20.38 | 19.74 | 20.11 | 813,629 | -0.12(-0.59%) |
Nov 06, 2015 | 20.67 | 20.74 | 20.00 | 20.23 | 1,282,437 | -0.54(-2.60%) |
Nov 05, 2015 | 20.64 | 20.94 | 20.29 | 20.77 | 947,590 | +0.22(+1.05%) |
Nov 04, 2015 | 21.31 | 21.82 | 20.51 | 20.55 | 1,976,350 | -1.04(-4.81%) |
Nov 03, 2015 | 21.12 | 21.61 | 20.85 | 21.59 | 2,089,504 | +0.60(+2.86%) |
Nov 02, 2015 | 20.88 | 21.27 | 20.52 | 20.99 | 1,717,839 | +0.09(+0.43%) |
Oct 30, 2015 | 21.03 | 21.24 | 20.22 | 20.90 | 2,185,954 | +0.07(+0.32%) |
Oct 29, 2015 | 19.69 | 21.48 | 19.67 | 20.83 | 3,095,678 | +0.77(+3.86%) |
Oct 28, 2015 | 19.60 | 20.39 | 19.22 | 20.06 | 2,737,039 | +0.64(+3.31%) |
Oct 27, 2015 | 19.29 | 19.49 | 18.80 | 19.42 | 2,556,291 | -0.03(-0.15%) |
Oct 26, 2015 | 19.63 | 20.89 | 19.37 | 19.45 | 1,661,055 | -0.34(-1.70%) |
Oct 23, 2015 | 21.09 | 21.11 | 19.47 | 19.78 | 3,168,731 | -1.37(-6.49%) |
Oct 22, 2015 | 21.09 | 21.36 | 20.89 | 21.16 | 454,646 | +0.18(+0.86%) |
Oct 21, 2015 | 21.48 | 21.63 | 20.97 | 20.98 | 547,270 | -0.45(-2.10%) |
Oct 20, 2015 | 21.46 | 21.84 | 21.34 | 21.43 | 531,613 | -0.12(-0.56%) |
Oct 19, 2015 | 21.41 | 21.73 | 21.22 | 21.55 | 714,187 | +0.11(+0.53%) |
Oct 16, 2015 | 21.16 | 21.74 | 21.07 | 21.43 | 876,302 | +0.25(+1.19%) |
Oct 15, 2015 | 21.49 | 21.57 | 20.72 | 21.18 | 1,789,893 | -0.19(-0.87%) |
Oct 14, 2015 | 22.02 | 22.11 | 21.34 | 21.37 | 1,086,188 | -0.74(-3.36%) |
Oct 13, 2015 | 22.58 | 23.00 | 22.06 | 22.11 | 741,316 | -0.62(-2.74%) |
Oct 12, 2015 | 23.09 | 23.24 | 22.66 | 22.74 | 694,408 | -0.30(-1.30%) |
Oct 09, 2015 | 23.17 | 23.17 | 22.75 | 23.04 | 577,961 | -0.12(-0.52%) |
Oct 08, 2015 | 22.44 | 23.24 | 22.27 | 23.16 | 1,127,156 | +0.74(+3.32%) |
Oct 07, 2015 | 20.07 | 22.44 | 20.07 | 22.41 | 1,021,158 | +0.49(+2.22%) |
Oct 06, 2015 | 22.32 | 22.45 | 21.05 | 21.93 | 1,061,972 | -0.62(-2.77%) |
Oct 05, 2015 | 21.75 | 22.61 | 21.59 | 22.55 | 1,256,899 | +0.94(+4.33%) |
Oct 02, 2015 | 21.59 | 21.70 | 21.20 | 21.61 | 2,042,469 | -0.16(-0.72%) |
Oct 01, 2015 | 22.41 | 22.52 | 21.61 | 21.77 | 1,219,583 | -0.19(-0.87%) |
Sep 30, 2015 | 21.84 | 22.08 | 21.59 | 21.96 | 1,624,083 | +0.40(+1.86%) |
Sep 29, 2015 | 21.88 | 22.02 | 21.40 | 21.56 | 1,304,861 | -0.38(-1.72%) |
Sep 28, 2015 | 22.89 | 23.11 | 21.80 | 21.94 | 1,403,258 | -1.13(-4.89%) |
Sep 25, 2015 | 23.51 | 23.52 | 22.95 | 23.07 | 805,674 | -0.15(-0.65%) |
Sep 24, 2015 | 23.41 | 23.77 | 22.80 | 23.22 | 1,034,695 | -0.44(-1.88%) |
Sep 23, 2015 | 24.26 | 24.29 | 23.39 | 23.66 | 1,519,775 | -0.50(-2.06%) |
Sep 22, 2015 | 24.17 | 24.33 | 23.86 | 24.16 | 929,468 | -0.22(-0.91%) |
Sep 21, 2015 | 24.47 | 24.68 | 24.16 | 24.38 | 689,799 | +0.09(+0.37%) |
Sep 18, 2015 | 24.43 | 24.61 | 24.13 | 24.29 | 1,785,191 | -0.55(-2.20%) |
Sep 17, 2015 | 24.71 | 25.16 | 24.69 | 24.83 | 813,279 | +0.03(+0.12%) |
Sep 16, 2015 | 23.86 | 24.95 | 23.74 | 24.80 | 1,114,353 | +1.02(+4.29%) |
Sep 15, 2015 | 23.23 | 23.83 | 23.17 | 23.79 | 933,316 | +0.57(+2.45%) |
Sep 14, 2015 | 23.16 | 23.23 | 22.95 | 23.22 | 541,052 | +0.16(+0.70%) |
Sep 11, 2015 | 22.74 | 23.15 | 22.65 | 23.05 | 390,888 | +0.11(+0.50%) |
Sep 10, 2015 | 23.18 | 23.40 | 22.84 | 22.94 | 797,555 | -0.39(-1.67%) |
Sep 09, 2015 | 24.35 | 24.35 | 23.31 | 23.33 | 1,002,078 | -0.78(-3.23%) |
Sep 08, 2015 | 24.28 | 24.28 | 23.85 | 24.11 | 714,072 | +0.29(+1.23%) |
Sep 04, 2015 | 23.87 | 23.82 | 23.82 | 23.82 | 747,844 | -0.35(-1.44%) |
Sep 03, 2015 | 24.17 | 24.41 | 24.00 | 24.16 | 989,734 | +0.12(+0.50%) |
Sep 02, 2015 | 24.23 | 24.23 | 23.58 | 24.04 | 1,234,837 | +0.17(+0.70%) |
Sep 01, 2015 | 23.96 | 24.20 | 23.75 | 23.88 | 1,125,141 | -0.63(-2.57%) |
Aug 31, 2015 | 24.14 | 24.61 | 24.08 | 24.50 | 1,099,716 | +0.19(+0.76%) |
Aug 28, 2015 | 24.08 | 24.70 | 23.87 | 24.32 | 1,267,717 | +0.10(+0.42%) |
Aug 27, 2015 | 23.47 | 24.25 | 23.25 | 24.22 | 1,249,484 | +0.88(+3.78%) |
Aug 26, 2015 | 23.14 | 23.42 | 23.14 | 23.34 | 1,153,543 | +0.72(+3.18%) |
Aug 25, 2015 | 23.29 | 23.29 | 22.51 | 22.62 | 951,897 | -0.10(-0.45%) |
Aug 24, 2015 | 22.47 | 23.41 | 22.36 | 22.72 | 1,208,211 | -0.85(-3.61%) |
Aug 21, 2015 | 23.49 | 23.92 | 23.47 | 23.57 | 942,379 | -0.36(-1.50%) |
Aug 20, 2015 | 24.50 | 24.83 | 23.84 | 23.93 | 1,475,565 | -0.88(-3.53%) |
Aug 19, 2015 | 23.86 | 24.93 | 23.76 | 24.80 | 1,613,145 | +0.80(+3.32%) |
Aug 18, 2015 | 24.22 | 24.36 | 23.62 | 24.01 | 565,815 | -0.32(-1.33%) |
Aug 17, 2015 | 23.90 | 24.37 | 23.77 | 24.33 | 627,302 | +0.29(+1.22%) |
Aug 14, 2015 | 23.41 | 24.23 | 23.41 | 24.04 | 1,135,298 | +0.50(+2.11%) |
Aug 13, 2015 | 23.30 | 23.76 | 23.22 | 23.54 | 885,336 | +0.16(+0.69%) |
Aug 12, 2015 | 23.57 | 23.73 | 23.05 | 23.38 | 570,726 | -0.46(-1.94%) |
Aug 11, 2015 | 23.60 | 24.05 | 23.60 | 23.84 | 797,952 | -0.02(-0.08%) |
Aug 10, 2015 | 23.56 | 24.10 | 23.35 | 23.86 | 892,397 | +0.43(+1.84%) |
Aug 07, 2015 | 23.42 | 23.52 | 23.19 | 23.43 | 606,272 | -0.17(-0.74%) |
Aug 06, 2015 | 23.86 | 24.24 | 23.37 | 23.60 | 911,425 | -0.24(-1.01%) |
Aug 05, 2015 | 24.02 | 24.17 | 23.58 | 23.84 | 826,667 | +0.07(+0.28%) |
Aug 04, 2015 | 23.98 | 24.64 | 23.60 | 23.77 | 1,607,030 | -0.26(-1.10%) |
Aug 03, 2015 | 24.91 | 25.00 | 23.93 | 24.04 | 1,223,073 | -0.96(-3.84%) |
Jul 31, 2015 | 24.91 | 25.49 | 24.20 | 25.00 | 1,393,528 | +0.37(+1.51%) |
Jul 30, 2015 | 24.72 | 26.82 | 24.31 | 24.62 | 2,098,283 | -0.40(-1.58%) |
Jul 29, 2015 | 24.95 | 25.67 | 24.81 | 25.02 | 1,752,947 | -0.02(-0.07%) |
Jul 28, 2015 | 24.73 | 25.07 | 24.30 | 25.04 | 1,467,412 | +0.47(+1.90%) |
Jul 27, 2015 | 24.53 | 24.79 | 24.40 | 24.57 | 946,843 | +0.02(+0.10%) |
Jul 24, 2015 | 24.71 | 24.93 | 24.43 | 24.55 | 982,374 | -0.26(-1.04%) |
Jul 23, 2015 | 25.43 | 25.43 | 24.73 | 24.80 | 983,146 | -0.41(-1.64%) |
Jul 22, 2015 | 25.22 | 25.39 | 25.01 | 25.22 | 1,141,886 | -0.05(-0.19%) |
Jul 21, 2015 | 25.30 | 25.66 | 25.19 | 25.27 | 898,749 | -0.16(-0.64%) |
Jul 20, 2015 | 25.57 | 25.72 | 25.36 | 25.43 | 490,404 | -0.16(-0.63%) |
Jul 17, 2015 | 25.91 | 25.94 | 25.55 | 25.59 | 656,427 | -0.38(-1.48%) |
Jul 16, 2015 | 26.06 | 26.17 | 25.75 | 25.97 | 564,400 | -0.05(-0.21%) |
Jul 15, 2015 | 26.21 | 26.37 | 26.02 | 26.03 | 821,566 | -0.28(-1.05%) |
Jul 14, 2015 | 25.96 | 26.37 | 25.73 | 26.30 | 876,045 | +0.26(+1.01%) |
Jul 13, 2015 | 25.92 | 26.34 | 25.79 | 26.04 | 711,381 | +0.34(+1.33%) |
Jul 10, 2015 | 25.60 | 25.78 | 25.01 | 25.70 | 1,033,939 | +0.33(+1.30%) |
Jul 09, 2015 | 25.31 | 25.49 | 25.18 | 25.37 | 602,230 | +0.21(+0.83%) |
Jul 08, 2015 | 25.22 | 25.26 | 24.88 | 25.16 | 814,348 | -0.24(-0.94%) |
Jul 07, 2015 | 25.36 | 25.43 | 24.85 | 25.40 | 774,243 | +0.10(+0.40%) |
Jul 06, 2015 | 25.25 | 25.49 | 25.18 | 25.30 | 614,958 | -0.16(-0.61%) |
Jul 02, 2015 | 25.76 | 25.45 | 25.45 | 25.45 | 696,821 | -0.25(-0.98%) |
Jul 01, 2015 | 25.83 | 26.03 | 25.32 | 25.70 | 1,128,736 | +0.05(+0.19%) |
Jun 30, 2015 | 25.22 | 25.72 | 24.98 | 25.66 | 1,557,192 | +0.50(+1.98%) |
Jun 29, 2015 | 25.75 | 25.84 | 25.14 | 25.16 | 1,492,110 | -0.71(-2.76%) |
Jun 26, 2015 | 25.64 | 26.07 | 25.54 | 25.87 | 2,272,097 | +0.34(+1.32%) |
Jun 25, 2015 | 25.37 | 25.71 | 25.24 | 25.54 | 839,408 | +0.22(+0.85%) |
Jun 24, 2015 | 25.13 | 25.53 | 25.12 | 25.32 | 839,943 | +0.29(+1.15%) |
Jun 23, 2015 | 25.03 | 25.14 | 24.83 | 25.03 | 502,089 | +0.08(+0.31%) |
Jun 22, 2015 | 24.98 | 25.03 | 24.80 | 24.95 | 433,929 | +0.04(+0.14%) |
Jun 19, 2015 | 24.58 | 25.04 | 24.50 | 24.92 | 941,495 | +0.39(+1.59%) |
Jun 18, 2015 | 24.59 | 24.85 | 24.39 | 24.53 | 648,502 | +0.02(+0.07%) |
Jun 17, 2015 | 24.67 | 24.69 | 24.44 | 24.51 | 692,637 | -0.09(-0.37%) |
Jun 16, 2015 | 23.95 | 24.62 | 23.95 | 24.60 | 543,156 | +0.51(+2.12%) |
Jun 15, 2015 | 23.96 | 24.30 | 23.84 | 24.09 | 385,839 | -0.04(-0.17%) |
Jun 12, 2015 | 24.03 | 24.17 | 23.79 | 24.13 | 419,948 | +0.07(+0.30%) |
Jun 11, 2015 | 24.25 | 24.41 | 22.61 | 24.06 | 655,353 | -0.22(-0.89%) |
Jun 10, 2015 | 24.46 | 24.74 | 24.22 | 24.28 | 1,262,897 | -0.02(-0.07%) |
Jun 09, 2015 | 24.36 | 24.44 | 24.11 | 24.29 | 1,231,804 | -0.14(-0.59%) |
Jun 08, 2015 | 24.16 | 24.46 | 24.02 | 24.44 | 1,023,403 | +0.28(+1.14%) |
Jun 05, 2015 | 23.86 | 24.29 | 23.55 | 24.16 | 705,620 | +0.31(+1.28%) |
Jun 04, 2015 | 23.75 | 23.95 | 23.68 | 23.86 | 610,866 | +0.04(+0.15%) |
Jun 03, 2015 | 23.13 | 23.99 | 23.13 | 23.82 | 930,572 | +0.67(+2.90%) |
Jun 02, 2015 | 23.10 | 23.29 | 22.93 | 23.15 | 771,859 | +0.01(+0.05%) |